Advertisement
U.S. markets closed
Advertisement

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
133.32-0.60 (-0.45%)
At close: 04:00PM EST
133.51 +0.19 (+0.14%)
After hours: 07:59PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG231208C000800002023-11-29 3:57PM EST80.0056.7551.0055.750.00-11164.06%
GOOG231208C000900002023-11-10 11:36AM EST90.0042.8841.0045.800.00--3135.94%
GOOG231208C001000002023-12-01 3:57PM EST100.0033.5031.0035.750.00-2120198.05%
GOOG231208C001050002023-11-08 3:52PM EST105.0028.6026.0030.800.00--287.50%
GOOG231208C001100002023-12-01 2:33PM EST110.0023.3021.0525.80-7.22-23.66%77375.78%
GOOG231208C001130002023-10-26 9:26AM EST113.0012.6023.0527.350.00--0199.41%
GOOG231208C001140002023-11-03 11:41AM EST114.0017.0017.0021.700.00-2152.73%
GOOG231208C001150002023-11-24 12:54PM EST115.0023.6016.0020.800.00-111657.81%
GOOG231208C001160002023-11-22 10:59AM EST116.0024.2215.0019.850.00-1257.52%
GOOG231208C001170002023-11-09 12:27PM EST117.0015.8314.0018.85-1.07-6.33%1954.49%
GOOG231208C001180002023-11-29 1:06PM EST118.0019.2313.0517.850.00-1253.52%
GOOG231208C001190002023-12-01 10:25AM EST119.0013.9512.0016.85-0.70-4.78%22118.80%
GOOG231208C001200002023-12-01 3:36PM EST120.0013.4511.0015.80-0.20-1.47%10753112.60%
GOOG231208C001210002023-12-01 11:52AM EST121.0011.6710.0014.80+2.32+24.81%16107.42%
GOOG231208C001220002023-12-01 3:04PM EST122.0011.459.0013.85+0.15+1.33%240103.17%
GOOG231208C001230002023-11-30 1:04PM EST123.0010.528.3012.600.00-12593.16%
GOOG231208C001240002023-12-01 12:35PM EST124.0010.007.3011.00-2.29-18.63%4376.42%
GOOG231208C001250002023-12-01 3:44PM EST125.008.868.0010.60+0.18+2.07%145057.03%
GOOG231208C001260002023-12-01 12:35PM EST126.007.855.359.65-1.15-12.78%3010978.30%
GOOG231208C001270002023-12-01 12:29PM EST127.006.434.408.70-0.96-12.99%31473.73%
GOOG231208C001280002023-12-01 12:05PM EST128.006.304.806.35+0.57+9.95%2112044.29%
GOOG231208C001290002023-12-01 3:37PM EST129.004.742.714.75-0.43-8.32%12930427.34%
GOOG231208C001300002023-12-01 3:41PM EST130.003.603.153.90-0.45-11.11%27042426.22%
GOOG231208C001310002023-12-01 3:34PM EST131.003.022.863.05-0.25-7.65%14920924.17%
GOOG231208C001320002023-12-01 3:58PM EST132.002.261.982.40-0.57-20.14%95740124.41%
GOOG231208C001330002023-12-01 3:59PM EST133.001.661.621.92-0.49-22.79%3,0491,34025.78%
GOOG231208C001340002023-12-01 3:58PM EST134.001.131.121.28-0.42-27.10%1,93677323.37%
GOOG231208C001350002023-12-01 3:59PM EST135.000.760.740.80-0.36-32.14%3,3473,57921.73%
GOOG231208C001360002023-12-01 3:59PM EST136.000.470.460.50-0.26-35.62%1,5884,26821.29%
GOOG231208C001370002023-12-01 3:56PM EST137.000.310.280.32-0.18-36.73%8,4134,71521.53%
GOOG231208C001380002023-12-01 3:59PM EST138.000.170.170.20-0.14-45.16%1,0025,53221.88%
GOOG231208C001390002023-12-01 3:52PM EST139.000.110.110.12-0.08-42.11%71299022.07%
GOOG231208C001400002023-12-01 3:59PM EST140.000.060.060.09-0.07-53.85%1,2395,58623.44%
GOOG231208C001410002023-12-01 3:47PM EST141.000.050.040.06-0.03-37.50%17894924.22%
GOOG231208C001420002023-12-01 3:34PM EST142.000.040.030.04-0.02-33.33%80999225.00%
GOOG231208C001430002023-12-01 1:37PM EST143.000.030.020.040.00-521,03227.15%
GOOG231208C001440002023-12-01 3:56PM EST144.000.020.020.180.00-11968338.77%
GOOG231208C001450002023-12-01 12:46PM EST145.000.020.010.020.00-3063128.91%
GOOG231208C001460002023-12-01 12:25PM EST146.000.020.010.02-0.01-33.33%416230.86%
GOOG231208C001470002023-12-01 12:37PM EST147.000.020.000.120.00-6711343.16%
GOOG231208C001480002023-12-01 2:15PM EST148.000.010.000.030.00-5524736.72%
GOOG231208C001490002023-11-30 12:23PM EST149.000.020.000.180.00-14615251.66%
GOOG231208C001500002023-12-01 3:49PM EST150.000.010.000.170.00-1127553.52%
GOOG231208C001525002023-11-30 2:16PM EST152.500.010.000.020.00-10011043.36%
GOOG231208C001550002023-11-29 12:40PM EST155.000.010.000.010.00-122144.53%
GOOG231208C001575002023-11-20 12:20PM EST157.500.020.000.010.00-212248.44%
GOOG231208C001600002023-11-20 9:37AM EST160.000.030.000.010.00-51952.34%
GOOG231208C001625002023-11-21 11:27AM EST162.500.010.000.010.00--8353.13%
GOOG231208C001650002023-11-20 3:32PM EST165.000.010.000.180.00-222878.32%
GOOG231208C001700002023-11-20 9:36AM EST170.000.010.000.100.00-4017080.86%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG231208P000800002023-11-01 8:30AM EST80.000.080.000.000.00-5550.00%
GOOG231208P000900002023-11-03 9:37AM EST90.000.030.000.160.00-26135.94%
GOOG231208P000950002023-11-30 3:50PM EST95.000.510.000.100.00-2042112.11%
GOOG231208P001000002023-11-24 11:55AM EST100.000.010.000.160.00-602221103.13%
GOOG231208P001050002023-12-01 11:12AM EST105.000.010.000.100.00-225082.03%
GOOG231208P001100002023-11-30 3:57PM EST110.000.010.000.040.00-6715760.16%
GOOG231208P001120002023-11-30 1:54PM EST112.000.020.000.160.00-38966.80%
GOOG231208P001130002023-12-01 11:32AM EST113.000.010.000.170.00-34164.45%
GOOG231208P001140002023-11-28 10:24AM EST114.000.010.000.170.00-151061.33%
GOOG231208P001150002023-12-01 3:52PM EST115.000.010.000.62-0.01-50.00%84874.51%
GOOG231208P001160002023-12-01 3:27PM EST116.000.010.010.17-0.01-50.00%113956.06%
GOOG231208P001170002023-11-28 11:35AM EST117.000.010.000.170.00-542252.73%
GOOG231208P001180002023-11-30 10:11AM EST118.000.020.010.030.00-66442.58%
GOOG231208P001190002023-11-30 2:26PM EST119.000.030.010.110.00-1027649.02%
GOOG231208P001200002023-12-01 12:11PM EST120.000.030.010.33-0.01-25.00%539550.00%
GOOG231208P001210002023-12-01 12:12PM EST121.000.030.020.04-0.01-25.00%712536.33%
GOOG231208P001220002023-12-01 12:07PM EST122.000.040.020.04-0.01-20.00%928933.59%
GOOG231208P001230002023-12-01 12:28PM EST123.000.040.030.04-0.03-42.86%5322930.86%
GOOG231208P001240002023-12-01 3:46PM EST124.000.050.040.05-0.53-91.38%7511629.30%
GOOG231208P001250002023-12-01 3:37PM EST125.000.070.050.07-0.04-36.36%7627328.22%
GOOG231208P001260002023-12-01 3:56PM EST126.000.090.080.09-0.02-18.18%26119226.56%
GOOG231208P001270002023-12-01 3:46PM EST127.000.120.110.12-0.06-33.33%14129025.10%
GOOG231208P001280002023-12-01 3:47PM EST128.000.170.160.29-0.02-10.53%54463627.69%
GOOG231208P001290002023-12-01 3:54PM EST129.000.240.240.30-0.03-11.11%54874324.17%
GOOG231208P001300002023-12-01 3:56PM EST130.000.370.360.38-0.02-5.13%1,57994322.07%
GOOG231208P001310002023-12-01 3:59PM EST131.000.560.540.57+0.01+1.82%1,02176221.34%
GOOG231208P001320002023-12-01 3:58PM EST132.000.810.800.84+0.01+1.25%1,3471,04220.66%
GOOG231208P001330002023-12-01 3:57PM EST133.001.201.191.31+0.10+9.09%5,3301,26421.51%
GOOG231208P001340002023-12-01 3:59PM EST134.001.691.442.24+0.14+9.03%4,9951,40727.52%
GOOG231208P001350002023-12-01 3:34PM EST135.002.312.103.05+0.23+11.06%2,4522,40930.66%
GOOG231208P001360002023-12-01 3:54PM EST136.003.063.003.45+0.39+14.61%41195526.17%
GOOG231208P001370002023-12-01 3:51PM EST137.004.103.804.40+0.75+22.39%2351,26029.76%
GOOG231208P001380002023-12-01 3:58PM EST138.004.754.605.00+0.40+9.20%33185625.20%
GOOG231208P001390002023-12-01 3:12PM EST139.005.803.607.90-0.25-4.13%1062964.65%
GOOG231208P001400002023-12-01 3:58PM EST140.006.004.558.45-0.67-10.04%3966461.72%
GOOG231208P001410002023-12-01 11:42AM EST141.008.255.559.90+0.20+2.48%10630373.88%
GOOG231208P001420002023-12-01 2:27PM EST142.008.896.5510.85-0.11-1.22%252677.39%
GOOG231208P001430002023-11-30 2:31PM EST143.009.997.5511.900.00-8082.50%
GOOG231208P001440002023-11-28 3:04PM EST144.005.888.5512.850.00-1085.74%
GOOG231208P001450002023-12-01 3:51PM EST145.0011.859.3514.00+1.85+18.50%101092.48%
GOOG231208P001470002023-11-22 10:53AM EST147.007.1011.3016.000.00--0100.29%
GOOG231208P001550002023-10-31 1:34PM EST155.0030.0318.6522.900.00-20103.56%