GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG220121C005400002020-05-06 2:29PM EDT540.00831.00894.50904.500.00-1350.14%
GOOG220121C005600002020-03-24 11:00AM EDT560.00570.00738.50748.500.00-140.00%
GOOG220121C005800002020-03-23 9:42AM EDT580.00493.00701.50711.500.00-120.00%
GOOG220121C006000002020-05-08 12:04PM EDT600.00805.00838.50848.500.00-32547.80%
GOOG220121C007000002020-05-29 2:17PM EDT700.00745.52741.00759.00+11.52+1.57%17245.32%
GOOG220121C007400002020-03-27 3:54PM EDT740.00421.000.000.000.00-100.00%
GOOG220121C007600002020-03-25 11:11AM EDT760.00392.50555.00565.000.00--20.00%
GOOG220121C007800002020-03-27 4:10AM EDT780.00596.71480.00498.800.00--20.00%
GOOG220121C008000002020-05-18 1:30PM EDT800.00624.40653.60672.000.00-32,05542.84%
GOOG220121C008200002020-04-29 12:06PM EDT820.00559.50631.00641.000.00-12237.68%
GOOG220121C008400002020-04-06 1:20PM EDT840.00394.50553.50562.500.00-3100.00%
GOOG220121C008600002020-04-06 3:22PM EDT860.00381.90537.00546.000.00-170.00%
GOOG220121C008800002020-03-05 10:38AM EDT880.00515.00305.00315.000.00-120.00%
GOOG220121C009000002020-05-28 10:31AM EDT900.00565.00573.00582.400.00-19838.96%
GOOG220121C009200002020-03-27 4:10AM EDT920.00579.00270.50280.500.00--00.00%
GOOG220121C009400002020-05-05 3:00PM EDT940.00489.05540.50549.900.00-51838.20%
GOOG220121C009600002020-04-28 1:49PM EDT960.00370.00511.50521.500.00-13334.76%
GOOG220121C009800002020-03-31 2:07PM EDT980.00292.70427.00437.000.00-1250.00%
GOOG220121C010000002020-05-26 12:35PM EDT1,000.00495.00488.00502.400.00-5525137.08%
GOOG220121C010200002020-04-06 10:41AM EDT1,020.00257.55422.50432.000.00-3723.20%
GOOG220121C010400002020-04-06 1:05PM EDT1,040.00254.00399.50409.500.00-13821.42%
GOOG220121C010600002020-05-22 12:35PM EDT1,060.00423.33442.50461.500.00-11936.98%
GOOG220121C010800002020-05-08 12:33PM EDT1,080.00407.00433.00443.000.00-12335.90%
GOOG220121C010900002020-05-14 1:52PM EDT1,090.00365.59420.50439.500.00-12536.46%
GOOG220121C011000002020-05-28 11:46AM EDT1,100.00413.87413.50431.400.00-312936.12%
GOOG220121C011100002020-04-24 1:50PM EDT1,110.00295.07392.50402.500.00-12431.87%
GOOG220121C011200002020-05-01 9:34AM EDT1,120.00336.00404.60414.400.00-11835.29%
GOOG220121C011300002020-04-13 2:48PM EDT1,130.00223.81327.00336.500.00-11321.31%
GOOG220121C011400002020-05-26 10:02AM EDT1,140.00393.00386.00403.200.00-21935.49%
GOOG220121C011500002020-05-26 10:18AM EDT1,150.00386.00378.50397.500.00-14235.55%
GOOG220121C011600002020-04-30 11:43AM EDT1,160.00298.10377.00386.900.00-1434.74%
GOOG220121C011700002020-03-27 3:54PM EDT1,170.00155.500.000.000.00-100.00%
GOOG220121C011800002020-05-08 10:22AM EDT1,180.00335.00359.50376.400.00-11134.96%
GOOG220121C011900002020-04-20 10:14AM EDT1,190.00240.00337.00347.000.00-1630.98%
GOOG220121C012000002020-05-28 11:46AM EDT1,200.00345.62349.00359.000.00-314033.97%
GOOG220121C012050002020-05-01 11:48AM EDT1,205.00275.00342.00360.700.00-1234.72%
GOOG220121C012100002020-05-13 1:34PM EDT1,210.00282.95344.50354.500.00-11134.17%
GOOG220121C012150002020-05-06 2:32PM EDT1,215.00296.02336.00354.200.00-1334.58%
GOOG220121C012200002020-05-04 9:30AM EDT1,220.00259.60338.50348.500.00-11034.10%
GOOG220121C012250002020-04-27 9:37AM EDT1,225.00229.00321.00331.000.00-12831.73%
GOOG220121C012300002020-05-20 11:52AM EDT1,230.00315.00332.50342.000.00-1833.95%
GOOG220121C012400002020-05-22 1:46PM EDT1,240.00305.00320.60337.500.00-1834.10%
GOOG220121C012450002020-04-14 10:19AM EDT1,245.00197.00260.00270.000.00-2823.73%
GOOG220121C012500002020-05-29 2:54PM EDT1,250.00315.00319.50329.50-3.80-1.19%88733.69%
GOOG220121C012550002020-04-28 11:19AM EDT1,255.00200.83300.50309.900.00-31731.04%
GOOG220121C012600002020-05-07 12:00PM EDT1,260.00273.00313.50323.400.00-1633.57%
GOOG220121C012650002020-05-13 1:48PM EDT1,265.00252.13305.00322.100.00-1833.78%
GOOG220121C012700002020-05-14 3:53PM EDT1,270.00262.60307.50316.000.00-12533.24%
GOOG220121C012750002020-05-26 12:18PM EDT1,275.00304.00300.00315.000.00-12833.49%
GOOG220121C012800002020-05-05 12:00PM EDT1,280.00253.50302.00312.000.00-12233.43%
GOOG220121C012900002020-05-18 9:43AM EDT1,290.00255.00296.10305.400.00-23033.21%
GOOG220121C013000002020-05-26 3:10PM EDT1,300.00283.69290.50300.000.00-114433.16%
GOOG220121C013100002020-04-16 11:44AM EDT1,310.00179.40250.00260.000.00-41527.94%
GOOG220121C013200002020-04-27 2:43PM EDT1,320.00186.50265.00275.000.00-52730.93%
GOOG220121C013300002020-05-29 1:58PM EDT1,330.00265.00268.50283.00+17.00+6.85%12032.83%
GOOG220121C013400002020-05-27 10:36AM EDT1,340.00249.50267.60276.500.00-212332.59%
GOOG220121C013500002020-05-27 12:05PM EDT1,350.00245.00255.50272.900.00-125932.75%
GOOG220121C013600002020-05-27 10:43AM EDT1,360.00230.00256.60266.400.00-19832.49%
GOOG220121C013700002020-05-18 1:32PM EDT1,370.00230.00245.90261.600.00-25932.46%
GOOG220121C013800002020-05-28 3:52PM EDT1,380.00238.00246.50256.000.00-2632.31%
GOOG220121C014000002020-05-29 9:33AM EDT1,400.00231.13236.10245.40-6.60-2.78%211232.07%
GOOG220121C014200002020-05-29 3:07PM EDT1,420.00228.74225.60235.40+2.49+1.10%43931.87%
GOOG220121C014400002020-05-27 10:39AM EDT1,440.00198.29216.10225.900.00-15131.72%
GOOG220121C014600002020-05-26 9:41AM EDT1,460.00204.81202.40215.000.00-32931.33%
GOOG220121C014800002020-05-26 2:47PM EDT1,480.00190.00193.20205.800.00-35131.15%
GOOG220121C015000002020-05-29 2:21PM EDT1,500.00191.35188.00196.80+1.63+0.86%1230030.96%
GOOG220121C015200002020-05-19 3:23PM EDT1,520.00158.25179.00188.300.00-11930.80%
GOOG220121C015400002020-05-20 11:38AM EDT1,540.00157.24167.20179.500.00-15230.57%
GOOG220121C015600002020-05-14 3:50PM EDT1,560.00133.26157.90171.500.00-17130.41%
GOOG220121C015800002020-05-15 10:24AM EDT1,580.00131.40155.30163.200.00-14130.18%
GOOG220121C016000002020-05-26 1:09PM EDT1,600.00147.00142.50156.000.00-619830.07%
GOOG220121C016200002020-05-29 11:05AM EDT1,620.00133.50140.00148.60+40.85+44.09%52929.90%
GOOG220121C016400002020-04-20 12:55PM EDT1,640.0068.00119.00129.000.00-101528.00%
GOOG220121C016600002020-05-22 10:58AM EDT1,660.00113.90125.50134.200.00-364329.52%
GOOG220121C016800002020-05-26 3:44PM EDT1,680.00110.00114.90127.800.00-14129.39%
GOOG220121C017000002020-05-26 9:45AM EDT1,700.00114.00112.50121.200.00-376129.20%
GOOG220121C017200002020-05-14 12:23PM EDT1,720.0085.10106.50114.600.00-11328.98%
GOOG220121C017400002020-04-15 2:47PM EDT1,740.0045.0084.5094.000.00-22226.67%
GOOG220121C017600002020-05-28 3:15PM EDT1,760.0095.4093.80101.700.00-11628.48%
GOOG220121C017800002020-05-18 10:49AM EDT1,780.0079.5088.7096.600.00-12628.37%
GOOG220121C018000002020-05-28 3:51PM EDT1,800.0079.3083.1091.700.00-113628.27%
GOOG220121C018200002020-05-15 10:35AM EDT1,820.0062.1078.5086.600.00-41028.11%
GOOG220121C018400002020-04-29 2:51PM EDT1,840.0049.4870.6079.000.00-1427.52%
GOOG220121C018600002020-05-18 3:23PM EDT1,860.0061.3967.8077.000.00-12227.79%
GOOG220121C018800002020-05-18 3:23PM EDT1,880.0058.0265.1073.000.00-13227.71%
GOOG220121C019000002020-05-21 11:10AM EDT1,900.0055.0061.2068.500.00-153327.52%
GOOG220121C019200002020-04-29 9:47AM EDT1,920.0033.8854.4061.300.00-1226.83%
GOOG220121C019400002020-05-18 10:50AM EDT1,940.0048.0052.4060.700.00-26427.24%
GOOG220121C019600002020-05-20 3:42PM EDT1,960.0047.0650.1057.200.00-1527.13%
GOOG220121C019800002020-03-17 12:56PM EDT1,980.0011.4114.0020.400.00-5219.89%
GOOG220121C020000002020-05-28 1:31PM EDT2,000.0046.1043.7050.600.00-260726.89%
GOOG220121C021000002020-05-29 2:15PM EDT2,100.0034.0030.7037.20+2.60+8.28%25026.42%
GOOG220121C022000002020-05-29 3:57PM EDT2,200.0024.5021.5027.10+0.60+2.51%135126.01%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG220121P005400002020-05-29 2:38PM EDT540.009.000.0017.90-1.50-14.29%14351.85%
GOOG220121P005600002020-05-11 9:50AM EDT560.0010.000.0020.000.00-5751.47%
GOOG220121P005800002020-04-13 3:04PM EDT580.0016.9010.0013.900.00-4345.70%
GOOG220121P006000002020-05-20 11:57AM EDT600.0011.700.5012.500.00-214843.15%
GOOG220121P006200002020-03-26 3:50PM EDT620.0025.0017.5023.900.00-104748.68%
GOOG220121P006400002020-05-15 1:05PM EDT640.0017.024.5024.000.00-2647.13%
GOOG220121P006600002020-05-27 11:01AM EDT660.0015.606.0024.500.00-11645.83%
GOOG220121P006800002020-05-20 2:58PM EDT680.0016.007.5026.500.00-1845.27%
GOOG220121P007000002020-05-15 10:34AM EDT700.0022.679.0020.200.00-118440.74%
GOOG220121P007200002020-05-06 10:54AM EDT720.0021.5011.0030.500.00-31944.05%
GOOG220121P007400002020-05-26 11:41AM EDT740.0021.3614.0032.500.00-1643.41%
GOOG220121P007600002020-05-13 12:13PM EDT760.0031.2015.0034.500.00-2542.74%
GOOG220121P007800002020-05-11 3:32PM EDT780.0026.0418.0036.000.00-12241.87%
GOOG220121P008000002020-05-29 2:47PM EDT800.0029.2019.0030.00+0.60+2.10%123238.28%
GOOG220121P008200002020-05-12 3:21PM EDT820.0031.5022.5041.500.00-14140.95%
GOOG220121P008400002020-05-07 3:57PM EDT840.0038.8128.2045.000.00-23040.67%
GOOG220121P008600002020-05-18 2:45PM EDT860.0040.1228.5047.000.00-23339.89%
GOOG220121P008800002020-05-18 2:45PM EDT880.0043.4536.5050.000.00-42539.40%
GOOG220121P009000002020-05-20 2:50PM EDT900.0041.7033.5052.000.00-15038.60%
GOOG220121P009200002020-05-11 3:32PM EDT920.0045.4742.9056.500.00-2738.45%
GOOG220121P009400002020-05-19 2:30PM EDT940.0053.6041.0058.000.00-17137.49%
GOOG220121P009600002020-04-30 2:25PM EDT960.0061.4544.5063.000.00-12437.38%
GOOG220121P009800002020-05-20 9:44AM EDT980.0060.5048.5067.500.00-51637.10%
GOOG220121P010000002020-05-27 1:46PM EDT1,000.0062.4553.0071.500.00-129336.67%
GOOG220121P010200002020-04-29 12:02PM EDT1,020.0076.2661.6068.700.00-21534.72%
GOOG220121P010400002020-04-29 12:05PM EDT1,040.0081.8566.3073.600.00-417034.47%
GOOG220121P010600002020-05-14 3:50PM EDT1,060.0094.0067.5085.500.00-1435.60%
GOOG220121P010800002020-04-14 12:04PM EDT1,080.00107.7599.60106.500.00-18838.32%
GOOG220121P010900002020-05-29 2:02PM EDT1,090.0083.9075.0093.50-3.60-4.11%1535.14%
GOOG220121P011000002020-05-29 2:02PM EDT1,100.0086.6178.0096.50+2.21+2.62%16835.03%
GOOG220121P011100002020-04-22 3:52PM EDT1,110.00129.5286.6094.800.00-41134.03%
GOOG220121P011200002020-05-26 1:11PM EDT1,120.0088.5083.50102.300.00-52034.74%
GOOG220121P011300002020-05-13 1:12PM EDT1,130.00115.4687.00105.000.00-4834.55%
GOOG220121P011400002020-05-28 11:51AM EDT1,140.0095.4090.00108.500.00-5234.49%
GOOG220121P011500002020-05-20 2:01PM EDT1,150.00102.0297.10104.400.00-4012333.08%
GOOG220121P011600002020-05-27 10:01AM EDT1,160.00106.2396.00115.000.00-1834.25%
GOOG220121P011700002020-05-27 10:01AM EDT1,170.00109.7499.00117.400.00-15133.97%
GOOG220121P011800002020-05-20 10:06AM EDT1,180.00114.69101.50113.800.00-11632.67%
GOOG220121P011900002020-03-17 10:09AM EDT1,190.00264.18148.00158.000.00-1239.35%
GOOG220121P012000002020-05-29 3:23PM EDT1,200.00118.50109.50128.00+3.40+2.95%824233.66%
GOOG220121P012050002020-01-13 12:32PM EDT1,205.0082.5058.5068.200.00-1123.16%
GOOG220121P012100002020-04-21 9:37AM EDT1,210.00178.00118.50128.000.00-19132.96%
GOOG220121P012200002020-04-15 1:23PM EDT1,220.00164.15140.60150.500.00-12435.90%
GOOG220121P012250002020-03-11 2:12PM EDT1,225.00192.97176.50186.500.00-4641.29%
GOOG220121P012300002020-03-26 11:39AM EDT1,230.00229.00177.50187.500.00-1041.06%
GOOG220121P012350002020-04-07 9:41AM EDT1,235.00195.000.000.000.00-1201.56%
GOOG220121P012400002020-05-28 11:51AM EDT1,240.00129.05124.00142.700.00-52033.20%
GOOG220121P012450002020-03-06 11:05AM EDT1,245.00180.00246.40254.800.00-1050.47%
GOOG220121P012500002020-05-08 12:41PM EDT1,250.00143.10127.50146.000.00-116433.00%
GOOG220121P012600002020-04-24 9:34AM EDT1,260.00199.00137.50147.400.00-1332.50%
GOOG220121P012650002020-05-04 9:30AM EDT1,265.00179.50136.20145.500.00-1231.85%
GOOG220121P012700002020-05-01 12:17PM EDT1,270.00173.40135.50153.500.00-11532.72%
GOOG220121P012750002020-02-27 4:59PM EDT1,275.00151.68253.50263.000.00-5349.18%
GOOG220121P012800002020-04-30 12:23PM EDT1,280.00178.60139.50157.500.00-12432.61%
GOOG220121P012900002020-04-06 1:48PM EDT1,290.00237.35174.20181.200.00-101735.47%
GOOG220121P013000002020-05-26 3:34PM EDT1,300.00153.40147.50165.500.00-49732.35%
GOOG220121P013100002020-05-19 3:31PM EDT1,310.00172.73151.50169.500.00-2332.21%
GOOG220121P013200002020-04-27 3:06PM EDT1,320.00220.00159.50169.100.00-41031.41%
GOOG220121P013300002020-04-29 11:57AM EDT1,330.00193.75163.10172.500.00-13031.16%
GOOG220121P013400002020-05-14 3:49PM EDT1,340.00207.91165.00183.000.00-11831.95%
GOOG220121P013500002020-05-13 3:01PM EDT1,350.00211.70169.50187.500.00-413231.84%
GOOG220121P013600002020-05-19 10:27AM EDT1,360.00194.20172.50190.500.00-15310731.51%
GOOG220121P013700002020-03-26 1:24PM EDT1,370.00142.95330.70339.400.00-5051.74%
GOOG220121P013800002020-05-22 1:20PM EDT1,380.00198.00182.00199.500.00-13731.26%
GOOG220121P014000002020-05-29 3:07PM EDT1,400.00202.56191.50209.50-2.74-1.33%25831.11%
GOOG220121P014200002020-05-26 12:20PM EDT1,420.00206.25201.50219.000.00-12330.86%
GOOG220121P014400002020-02-27 11:34AM EDT1,440.00373.00368.00378.000.00-52350.95%
GOOG220121P014600002020-03-17 10:15AM EDT1,460.00450.00296.50306.500.00-1739.76%
GOOG220121P014800002020-02-28 11:10AM EDT1,480.00420.10399.00409.000.00-1851.72%
GOOG220121P015000002020-03-26 10:46AM EDT1,500.00420.00321.50331.500.00-24939.75%
GOOG220121P015200002020-03-06 11:52AM EDT1,520.00510.00453.00463.000.00-1855.63%
GOOG220121P015400002020-02-25 4:27PM EDT1,540.00255.000.000.000.00-300.00%
GOOG220121P015600002020-02-21 4:10PM EDT1,560.00211.00516.50526.500.00-1060.77%
GOOG220121P015800002020-02-26 11:21AM EDT1,580.00270.00485.50495.000.00-2254.43%
GOOG220121P016000002020-05-22 2:05PM EDT1,600.00318.50301.50319.500.00-11329.07%
GOOG220121P016200002020-01-24 11:57AM EDT1,620.00241.50221.50231.500.00--014.26%
GOOG220121P016400002020-03-27 4:15AM EDT1,640.00251.80461.20481.000.00-1047.39%
GOOG220121P016600002020-03-27 4:15AM EDT1,660.00249.00478.10497.000.00-1047.65%
GOOG220121P016800002020-02-25 10:37AM EDT1,680.00317.79572.50582.500.00-1856.75%
GOOG220121P017000002020-03-06 10:31AM EDT1,700.00487.30611.00621.000.00-162960.07%
GOOG220121P017200002020-03-27 4:15AM EDT1,720.00301.45625.00634.500.00--059.94%
GOOG220121P017800002020-03-09 12:03AM EDT1,780.00483.00685.50695.500.00--162.18%
GOOG220121P018000002020-03-17 3:50PM EDT1,800.00702.25555.00565.000.00-34042.92%
GOOG220121P018200002020-03-09 12:03AM EDT1,820.00516.50723.50733.500.00--163.26%
GOOG220121P019600002019-11-29 11:29AM EDT1,960.00652.00592.50602.500.00-1029.65%
GOOG220121P019800002020-03-06 10:31AM EDT1,980.00724.00871.10879.900.00--066.40%
GOOG220121P020000002020-03-09 11:59AM EDT2,000.00768.28791.50801.500.00-2253.40%
GOOG220121P021000002020-02-04 11:28AM EDT2,100.00673.230.000.000.00--00.00%
GOOG220121P022000002020-03-27 5:30AM EDT2,200.00772.731,038.501,048.500.00--065.06%