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
GOOG220121C006000002019-11-07 1:14PM EST600.00755.90727.00736.500.00-5546.16%
GOOG220121C008800002019-09-19 12:12PM EST880.00441.00447.50456.500.00--127.14%
GOOG220121C009000002019-10-30 11:50AM EST900.00439.67473.00482.000.00-1236.13%
GOOG220121C009800002019-10-17 2:50PM EST980.00380.00412.00421.500.00--434.34%
GOOG220121C010000002019-11-01 9:54AM EST1,000.00370.33397.50407.000.00-1533.94%
GOOG220121C010200002019-10-24 11:07AM EST1,020.00397.00383.00392.500.00-1033.51%
GOOG220121C010400002019-11-07 2:34PM EST1,040.00390.20368.50378.000.00--2033.05%
GOOG220121C010600002019-10-28 9:10AM EST1,060.00347.95355.00364.500.00--132.72%
GOOG220121C010800002019-10-15 8:37AM EST1,080.00290.00341.00351.000.00-1132.37%
GOOG220121C011000002019-10-21 2:02PM EST1,100.00298.57328.00337.500.00-51031.98%
GOOG220121C011100002019-09-16 2:06PM EST1,110.00280.90291.50301.500.00--127.27%
GOOG220121C011300002019-11-05 2:40PM EST1,130.00309.41308.50318.500.00-1231.53%
GOOG220121C011400002019-11-05 11:06AM EST1,140.00303.73302.00312.000.00-3331.34%
GOOG220121C011500002019-10-06 11:11PM EST1,150.00267.94305.00314.900.00-5832.53%
GOOG220121C011600002019-10-28 11:45AM EST1,160.00296.50290.00300.000.00--131.09%
GOOG220121C011700002019-10-22 12:54PM EST1,170.00251.64283.50293.500.00-1130.87%
GOOG220121C011800002019-10-10 2:23PM EST1,180.00227.00287.00296.400.00--732.00%
GOOG220121C012000002019-11-11 2:29PM EST1,200.00271.70266.00276.000.00-43030.47%
GOOG220121C012250002019-09-27 11:41AM EST1,225.00183.74225.50235.500.00-2126.49%
GOOG220121C012300002019-10-03 9:36AM EST1,230.00180.91229.00239.000.00-1427.31%
GOOG220121C012400002019-11-07 3:13PM EST1,240.00260.00243.00253.000.00-31329.87%
GOOG220121C012450002019-10-23 9:04AM EST1,245.00220.00240.50250.500.00--129.84%
GOOG220121C012500002019-11-12 2:14PM EST1,250.00243.00237.50247.50+24.00+10.96%3429.73%
GOOG220121C012550002019-11-04 1:35PM EST1,255.00233.63235.00245.000.00-1129.70%
GOOG220121C012600002019-11-04 9:38AM EST1,260.00225.19232.50242.500.00-1129.66%
GOOG220121C012700002019-10-29 12:54PM EST1,270.00206.52227.00237.000.00--129.50%
GOOG220121C012750002019-11-11 12:26PM EST1,275.00230.00224.50234.500.00-5629.46%
GOOG220121C012800002019-11-04 1:23PM EST1,280.00220.42221.50231.500.00-3229.34%
GOOG220121C013000002019-11-08 3:54PM EST1,300.00222.18211.50221.500.00-202629.13%
GOOG220121C013100002019-10-31 9:29AM EST1,310.00182.00206.50216.500.00-1129.01%
GOOG220121C013200002019-10-29 12:54PM EST1,320.00182.02201.50211.500.00--128.88%
GOOG220121C013300002019-10-28 11:04AM EST1,330.00194.00196.50206.500.00--228.75%
GOOG220121C013400002019-11-07 10:49AM EST1,340.00208.00192.00201.500.00-6828.61%
GOOG220121C013500002019-10-29 11:11AM EST1,350.00167.00187.00197.000.00-1728.52%
GOOG220121C013600002019-11-08 2:32PM EST1,360.00192.00182.50192.500.00-2428.42%
GOOG220121C013700002019-10-06 11:11PM EST1,370.00121.90185.50195.000.00--129.24%
GOOG220121C013800002019-10-06 11:11PM EST1,380.00183.13180.50190.30+52.88+40.60%1129.10%
GOOG220121C014000002019-11-07 12:07PM EST1,400.00174.00164.50174.500.00-11627.96%
GOOG220121C014400002019-11-07 10:14AM EST1,440.00159.30148.00157.500.00-2327.50%
GOOG220121C014600002019-11-04 9:38AM EST1,460.00135.08140.00149.500.00-2027.29%
GOOG220121C015000002019-11-11 12:08PM EST1,500.00127.20125.00134.500.00-262526.89%
GOOG220121C015200002019-10-29 9:28AM EST1,520.00107.00118.00127.500.00--126.71%
GOOG220121C015600002019-10-28 1:29PM EST1,560.00109.60105.00114.500.00--126.39%
GOOG220121C015800002019-11-08 10:08AM EST1,580.00108.0098.50107.900.00-1126.16%
GOOG220121C016000002019-10-23 2:02PM EST1,600.0084.0892.50102.200.00-5526.03%
GOOG220121C016600002019-11-04 9:38AM EST1,660.0074.4476.5086.000.00-1125.58%
GOOG220121C017000002019-10-02 12:51PM EST1,700.0046.1157.5067.000.00--123.86%
GOOG220121C018000002019-11-07 10:17AM EST1,800.0055.3047.5057.000.00-12124.78%
GOOG220121C018400002019-10-23 11:17AM EST1,840.0038.0341.1050.500.00-1224.59%
GOOG220121C018600002019-10-24 2:57PM EST1,860.0035.9740.0048.000.00-11424.59%
GOOG220121C018800002019-10-28 10:53AM EST1,880.0035.5936.5042.500.00-2324.01%
GOOG220121C019200002019-11-04 1:12PM EST1,920.0031.8031.5037.500.00-2123.86%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG220121P006000002019-11-05 2:45PM EST600.008.585.008.500.00-11031.71%
GOOG220121P006200002019-10-23 12:45PM EST620.0011.506.5010.000.00-206231.58%
GOOG220121P006600002019-11-12 1:38PM EST660.0011.9710.0015.00+0.28+2.40%11332.10%
GOOG220121P006800002019-11-12 1:39PM EST680.0013.9312.0017.00+1.59+12.88%1731.87%
GOOG220121P007000002019-11-07 12:38PM EST700.0014.1013.5018.500.00-13931.35%
GOOG220121P007200002019-11-07 11:09AM EST720.0015.8815.5020.500.00-12231.00%
GOOG220121P007400002019-11-07 11:16AM EST740.0018.0017.5022.500.00-1230.61%
GOOG220121P007600002019-11-12 11:45AM EST760.0019.9019.5024.50-8.60-30.18%2130.16%
GOOG220121P007800002019-11-07 12:39PM EST780.0023.3121.5027.500.00-11830.02%
GOOG220121P008000002019-11-12 12:32PM EST800.0025.0023.5026.300.00-210528.46%
GOOG220121P008200002019-11-06 11:27AM EST820.0028.0026.5032.500.00-1129.23%
GOOG220121P008400002019-10-29 10:53AM EST840.0034.5029.0035.000.00-51228.78%
GOOG220121P008800002019-10-14 10:28AM EST880.0051.8735.5041.500.00-1128.15%
GOOG220121P009000002019-10-01 11:14AM EST900.0059.5541.0047.000.00--828.31%
GOOG220121P009400002019-11-05 11:54AM EST940.0051.0044.0053.500.00-2127.39%
GOOG220121P009800002019-11-07 11:53AM EST980.0054.9952.5062.000.00-2726.76%
GOOG220121P010000002019-11-01 10:46AM EST1,000.0066.5057.1066.600.00-14526.44%
GOOG220121P010800002019-11-05 11:01AM EST1,080.0083.6578.5084.000.00-56024.64%
GOOG220121P011000002019-10-31 2:25PM EST1,100.0098.2284.5094.000.00-202625.02%
GOOG220121P011100002019-10-31 2:53PM EST1,110.00104.0087.7097.000.00-1124.86%
GOOG220121P011500002019-11-05 11:01AM EST1,150.00106.25100.50110.000.00-5624.28%
GOOG220121P012000002019-11-07 3:21PM EST1,200.00120.00118.00125.000.00-2923.14%
GOOG220121P012250002019-10-15 2:28PM EST1,225.00158.25129.00138.500.00-1623.32%
GOOG220121P012300002019-10-22 12:36PM EST1,230.00158.31131.00140.500.00-1123.25%
GOOG220121P012450002019-09-26 2:12PM EST1,245.00175.30151.50160.500.00-1324.93%
GOOG220121P012500002019-10-29 2:50PM EST1,250.00160.00139.50149.000.00-21123.01%
GOOG220121P012600002019-11-04 3:32PM EST1,260.00154.00144.00153.000.00-1022.84%
GOOG220121P012700002019-10-31 12:50PM EST1,270.00169.80148.00157.500.00-1622.72%
GOOG220121P012750002019-10-30 5:05PM EST1,275.00168.00150.50160.000.00--222.69%
GOOG220121P012800002019-11-12 2:09PM EST1,280.00157.00152.50162.00-3.00-1.88%61022.60%
GOOG220121P013000002019-11-11 3:51PM EST1,300.00165.00162.00171.500.00-1922.38%
GOOG220121P013300002019-09-16 1:35PM EST1,330.00215.50202.00211.500.00--125.34%
GOOG220121P013500002019-11-12 2:07PM EST1,350.00190.40186.50196.00-17.20-8.29%3921.73%
GOOG220121P013600002019-11-07 12:55PM EST1,360.00187.31191.50201.000.00--921.58%
GOOG220121P014000002019-11-06 12:06PM EST1,400.00223.00213.00222.500.00-1121.07%
GOOG220121P015000002019-11-07 11:19AM EST1,500.00264.15273.00282.500.00-5519.78%
GOOG220121P016000002019-10-28 11:50AM EST1,600.00348.83341.00350.500.00--318.34%