U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,886.90+96.04 (+5.36%)
At close: 4:00PM EST

1,894.96 +8.06 (0.43%)
After hours: 7:23PM EST

In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210219C007600002020-11-05 10:31AM EST760.001,006.300.000.000.00--00.00%
GOOG210219C010400002020-11-06 12:32PM EST1,040.00723.000.000.000.00-200.00%
GOOG210219C010600002020-10-01 10:17AM EST1,060.00442.59567.50577.100.00-770.00%
GOOG210219C010800002020-11-05 3:15PM EST1,080.00690.800.000.000.00--00.00%
GOOG210219C011000002020-11-06 10:28AM EST1,100.00661.100.000.000.00-100.00%
GOOG210219C012000002020-11-04 11:43AM EST1,200.00574.440.000.000.00-200.00%
GOOG210219C012400002020-10-12 8:30AM EST1,240.00331.400.000.000.00-100.00%
GOOG210219C012600002020-11-02 11:40AM EST1,260.00417.570.000.000.00-100.00%
GOOG210219C012800002020-11-05 3:40PM EST1,280.00496.400.000.000.00-200.00%
GOOG210219C013000002020-11-09 10:26AM EST1,300.00518.850.000.000.00-100.00%
GOOG210219C013200002020-11-06 10:28AM EST1,320.00451.300.000.000.00-100.00%
GOOG210219C013400002020-09-23 12:05PM EST1,340.00185.71332.50338.300.00--00.00%
GOOG210219C013600002020-10-06 2:50PM EST1,360.00182.540.000.000.00-110.00%
GOOG210219C013800002020-11-02 10:55AM EST1,380.00312.370.000.000.00-100.00%
GOOG210219C014000002020-11-04 12:10PM EST1,400.00384.300.000.000.00-100.00%
GOOG210219C014100002020-10-19 3:15PM EST1,410.00222.600.000.000.00--00.00%
GOOG210219C014200002020-10-21 8:58AM EST1,420.00255.400.000.000.00-200.00%
GOOG210219C014250002020-10-12 11:50AM EST1,425.00221.000.000.000.00-140.00%
GOOG210219C014300002020-10-29 8:47AM EST1,430.00198.600.000.000.00--00.00%
GOOG210219C014400002020-10-30 1:05PM EST1,440.00376.200.000.000.00-100.00%
GOOG210219C014450002020-09-21 9:52AM EST1,445.00114.73225.30232.000.00--10.00%
GOOG210219C014500002020-10-15 10:18AM EST1,450.00362.500.000.000.00-100.00%
GOOG210219C014550002020-10-07 12:52PM EST1,455.00136.50330.90338.800.00-120.00%
GOOG210219C014600002020-11-02 12:07PM EST1,460.00254.450.000.000.00-100.00%
GOOG210219C014650002020-11-02 12:07PM EST1,465.00349.170.000.000.00-100.00%
GOOG210219C014700002020-10-01 9:32AM EST1,470.00133.73224.00234.000.00-5310.00%
GOOG210219C014750002020-10-09 9:00AM EST1,475.00171.56315.10321.800.00-1790.00%
GOOG210219C014800002020-10-22 8:52AM EST1,480.00205.100.000.000.00-100.00%
GOOG210219C014900002020-11-09 3:11PM EST1,490.00324.730.000.000.00-200.00%
GOOG210219C015000002020-11-09 9:41AM EST1,500.00270.000.000.000.00-200.00%
GOOG210219C015050002020-11-04 10:46AM EST1,505.00286.100.000.000.00-400.00%
GOOG210219C015100002020-11-09 2:22PM EST1,510.00305.100.000.000.00-10000.00%
GOOG210219C015200002020-09-20 11:14PM EST1,520.00112.10179.80185.000.00--170.00%
GOOG210219C015250002020-11-04 12:43PM EST1,525.00282.000.000.000.00-100.00%
GOOG210219C015300002020-11-03 2:03PM EST1,530.00200.000.000.000.00-100.00%
GOOG210219C015350002020-11-04 9:53AM EST1,535.00240.600.000.000.00-100.00%
GOOG210219C015400002020-11-03 11:28AM EST1,540.00197.100.000.000.00-7800.00%
GOOG210219C015450002020-11-02 1:40PM EST1,545.00184.080.000.000.00-200.00%
GOOG210219C015500002020-11-06 1:05PM EST1,550.00259.500.000.000.00-200.00%
GOOG210219C015550002020-10-29 11:55AM EST1,555.00140.900.000.000.00-100.00%
GOOG210219C015600002020-11-05 2:52PM EST1,560.00269.000.000.000.00-200.00%
GOOG210219C015650002020-10-16 9:12AM EST1,565.00141.400.000.000.00-100.00%
GOOG210219C015700002020-11-04 10:10AM EST1,570.00258.930.000.000.00-100.00%
GOOG210219C015750002020-11-10 2:00PM EST1,575.00214.650.000.000.00-100.00%
GOOG210219C015800002020-11-05 9:50AM EST1,580.00245.720.000.000.00-400.00%
GOOG210219C015850002020-10-30 1:59PM EST1,585.00155.930.000.000.00-100.00%
GOOG210219C015900002020-11-04 9:48AM EST1,590.00194.850.000.000.00-100.00%
GOOG210219C015950002020-11-04 3:10PM EST1,595.00217.600.000.000.00-200.00%
GOOG210219C016000002020-11-10 11:34AM EST1,600.00190.500.000.000.00-400.00%
GOOG210219C016200002020-11-05 11:05AM EST1,620.00219.510.000.000.00-500.00%
GOOG210219C016400002020-11-05 3:01PM EST1,640.00203.020.000.000.00-300.00%
GOOG210219C016600002020-11-10 10:17AM EST1,660.00155.160.000.000.00-600.00%
GOOG210219C016800002020-11-09 1:45PM EST1,680.00180.130.000.000.00-100.00%
GOOG210219C017000002020-11-09 1:45PM EST1,700.00166.580.000.000.00-200.00%
GOOG210219C017200002020-11-10 10:17AM EST1,720.00125.400.000.000.00-300.00%
GOOG210219C017400002020-11-10 3:01PM EST1,740.00110.550.000.000.00-300.00%
GOOG210219C017600002020-11-10 12:58PM EST1,760.00104.000.000.000.00-700.00%
GOOG210219C017800002020-11-10 3:57PM EST1,780.0095.560.000.000.00-1300.00%
GOOG210219C018000002020-11-10 1:14PM EST1,800.0082.400.000.000.00-500.00%
GOOG210219C018200002020-11-10 11:00AM EST1,820.0076.400.000.000.00-100.00%
GOOG210219C018400002020-11-10 1:33PM EST1,840.0063.000.000.000.00-500.00%
GOOG210219C018600002020-11-10 10:36AM EST1,860.0058.250.000.000.00-100.00%
GOOG210219C018800002020-11-10 3:20PM EST1,880.0054.370.000.000.00-300.00%
GOOG210219C019000002020-11-10 3:42PM EST1,900.0049.290.000.000.00-800.39%
GOOG210219C019200002020-11-10 10:21AM EST1,920.0044.100.000.000.00-201.56%
GOOG210219C019400002020-11-10 10:21AM EST1,940.0039.000.000.000.00-101.56%
GOOG210219C019600002020-11-09 10:46AM EST1,960.0046.900.000.000.00-2403.13%
GOOG210219C019800002020-11-10 2:22PM EST1,980.0027.000.000.000.00-603.13%
GOOG210219C020000002020-11-10 9:30AM EST2,000.0028.710.000.000.00-503.13%
GOOG210219C021000002020-11-10 11:15AM EST2,100.0013.090.000.000.00-106.25%
GOOG210219C022000002020-11-10 11:15AM EST2,200.008.210.000.000.00-6012.50%
GOOG210219C023000002020-11-10 2:15PM EST2,300.004.000.000.000.00-1012.50%
GOOG210219C024000002020-11-05 1:06PM EST2,400.004.400.000.000.00-7012.50%
GOOG210219C025000002020-11-10 9:31AM EST2,500.003.000.000.000.00-1012.50%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG210219P007200002020-10-07 2:50PM EST720.001.950.000.550.00-111118.95%
GOOG210219P007800002020-09-20 11:01PM EST780.001.600.451.350.00--1124.10%
GOOG210219P008000002020-10-29 9:33AM EST800.001.600.000.000.00-2050.00%
GOOG210219P008400002020-11-03 3:59PM EST840.001.300.000.000.00-1050.00%
GOOG210219P008600002020-11-03 3:42PM EST860.001.250.000.000.00--050.00%
GOOG210219P008800002020-09-20 11:01PM EST880.003.201.452.400.00--1119.07%
GOOG210219P009000002020-10-26 9:10AM EST900.001.850.000.000.00-1050.00%
GOOG210219P009200002020-09-21 2:16PM EST920.007.142.053.000.00-66117.04%
GOOG210219P009400002020-10-26 10:20AM EST940.002.800.000.000.00-3050.00%
GOOG210219P009600002020-10-08 12:05PM EST960.006.601.101.950.00-2011103.30%
GOOG210219P009800002020-10-08 12:05PM EST980.007.801.302.200.00-2121102.27%
GOOG210219P010000002020-11-04 2:01PM EST1,000.002.150.000.000.00-6050.00%
GOOG210219P010200002020-10-14 10:58AM EST1,020.006.400.000.000.00-1050.00%
GOOG210219P010400002020-11-02 12:36PM EST1,040.006.000.000.000.00-1050.00%
GOOG210219P010600002020-11-04 1:42PM EST1,060.003.200.000.000.00-1025.00%
GOOG210219P010800002020-10-14 12:01PM EST1,080.009.800.000.000.00-6025.00%
GOOG210219P011000002020-10-29 1:37PM EST1,100.0011.000.000.000.00-2025.00%
GOOG210219P011200002020-10-28 10:57AM EST1,120.0018.200.000.000.00-1025.00%
GOOG210219P011400002020-11-05 3:04PM EST1,140.005.000.000.000.00-1025.00%
GOOG210219P011600002020-11-03 9:44AM EST1,160.0012.600.000.000.00-3025.00%
GOOG210219P011800002020-10-28 12:16PM EST1,180.0025.600.000.000.00-4025.00%
GOOG210219P012000002020-11-10 12:27PM EST1,200.005.590.000.000.00-1025.00%
GOOG210219P012200002020-11-05 11:03AM EST1,220.006.870.000.000.00-1025.00%
GOOG210219P012400002020-11-09 3:55PM EST1,240.006.000.000.000.00-3025.00%
GOOG210219P012600002020-11-04 9:30AM EST1,260.0011.800.000.000.00-1025.00%
GOOG210219P012800002020-11-09 10:22AM EST1,280.006.960.000.000.00-10025.00%
GOOG210219P013000002020-11-10 12:47PM EST1,300.0010.010.000.000.00-1025.00%
GOOG210219P013200002020-11-05 10:21AM EST1,320.0011.400.000.000.00-6025.00%
GOOG210219P013400002020-11-06 11:02AM EST1,340.0015.500.000.000.00-1025.00%
GOOG210219P013600002020-11-05 1:32PM EST1,360.0016.940.000.000.00-1025.00%
GOOG210219P013800002020-11-04 10:50AM EST1,380.0017.700.000.000.00-11025.00%
GOOG210219P014000002020-11-09 1:41PM EST1,400.0014.000.000.000.00-20025.00%
GOOG210219P014050002020-11-10 12:14PM EST1,405.0018.500.000.000.00-2025.00%
GOOG210219P014100002020-11-03 9:42AM EST1,410.0049.100.000.000.00-1025.00%
GOOG210219P014150002020-09-30 11:51AM EST1,415.0096.9056.3059.200.00-22116.09%
GOOG210219P014200002020-11-05 11:24AM EST1,420.0021.600.000.000.00-10025.00%
GOOG210219P014250002020-11-05 1:05PM EST1,425.0024.000.000.000.00-12012.50%
GOOG210219P014300002020-11-06 2:03PM EST1,430.0023.200.000.000.00-22012.50%
GOOG210219P014350002020-11-06 1:43PM EST1,435.0023.600.000.000.00-1012.50%
GOOG210219P014400002020-11-05 12:43PM EST1,440.0026.600.000.000.00-11012.50%
GOOG210219P014450002020-11-05 2:11PM EST1,445.0026.500.000.000.00-7012.50%
GOOG210219P014500002020-11-04 12:21PM EST1,450.0026.370.000.000.00-2012.50%
GOOG210219P014550002020-11-05 12:03PM EST1,455.0027.600.000.000.00-3012.50%
GOOG210219P014600002020-10-28 8:50AM EST1,460.0094.700.000.000.00-1012.50%
GOOG210219P014650002020-11-05 2:11PM EST1,465.0029.500.000.000.00-7012.50%
GOOG210219P014700002020-11-05 12:03PM EST1,470.0030.000.000.000.00-5012.50%
GOOG210219P014750002020-11-03 10:42AM EST1,475.0059.800.000.000.00-3012.50%
GOOG210219P014800002020-11-03 10:42AM EST1,480.0061.300.000.000.00-3012.50%
GOOG210219P014850002020-11-05 12:03PM EST1,485.0032.500.000.000.00-7012.50%
GOOG210219P014900002020-11-05 12:03PM EST1,490.0033.400.000.000.00-2012.50%
GOOG210219P014950002020-10-23 12:24PM EST1,495.0074.700.000.000.00-1012.50%
GOOG210219P015000002020-11-10 12:18PM EST1,500.0031.400.000.000.00-25012.50%
GOOG210219P015050002020-11-09 1:47PM EST1,505.0024.620.000.000.00-1012.50%
GOOG210219P015100002020-11-04 9:50AM EST1,510.0047.700.000.000.00-2012.50%
GOOG210219P015150002020-11-03 10:42AM EST1,515.0072.400.000.000.00-3012.50%
GOOG210219P015200002020-11-10 12:58PM EST1,520.0036.000.000.000.00-10012.50%
GOOG210219P015250002020-11-03 10:42AM EST1,525.0075.700.000.000.00-1012.50%
GOOG210219P015300002020-11-09 2:36PM EST1,530.0029.370.000.000.00-3012.50%
GOOG210219P015350002020-11-09 2:36PM EST1,535.0029.960.000.000.00-1012.50%
GOOG210219P015400002020-11-10 12:26PM EST1,540.0039.000.000.000.00-10012.50%
GOOG210219P015450002020-11-10 12:37PM EST1,545.0041.500.000.000.00-10012.50%
GOOG210219P015500002020-11-10 3:08PM EST1,550.0046.500.000.000.00-30012.50%
GOOG210219P015550002020-11-10 12:24PM EST1,555.0042.500.000.000.00-10012.50%
GOOG210219P015600002020-11-10 12:39PM EST1,560.0045.300.000.000.00-10012.50%
GOOG210219P015650002020-11-04 9:43AM EST1,565.0064.300.000.000.00-2012.50%
GOOG210219P015700002020-11-06 10:00AM EST1,570.0054.300.000.000.00-1012.50%
GOOG210219P015750002020-11-05 2:01PM EST1,575.0052.670.000.000.00-10012.50%
GOOG210219P015800002020-11-05 2:01PM EST1,580.0054.100.000.000.00-2012.50%
GOOG210219P015850002020-11-06 10:48AM EST1,585.0056.000.000.000.00-3012.50%
GOOG210219P015900002020-11-09 3:29PM EST1,590.0056.950.000.000.00-2012.50%
GOOG210219P015950002020-11-09 12:31PM EST1,595.0042.100.000.000.00-21012.50%
GOOG210219P016000002020-11-09 11:28AM EST1,600.0042.400.000.000.00-34012.50%
GOOG210219P016200002020-11-10 11:22AM EST1,620.0066.200.000.000.00-5012.50%
GOOG210219P016400002020-11-09 3:53PM EST1,640.0073.100.000.000.00-1012.50%
GOOG210219P016600002020-11-09 12:17PM EST1,660.0062.900.000.000.00-806.25%
GOOG210219P016800002020-11-09 1:00PM EST1,680.0063.600.000.000.00-406.25%
GOOG210219P017000002020-11-09 12:16PM EST1,700.0084.500.000.000.00-606.25%
GOOG210219P017200002020-11-10 9:49AM EST1,720.0096.500.000.000.00-306.25%
GOOG210219P017400002020-11-10 11:40AM EST1,740.00109.300.000.000.00-1206.25%
GOOG210219P017600002020-11-06 10:08AM EST1,760.00115.000.000.000.00-206.25%
GOOG210219P017800002020-11-10 11:19AM EST1,780.00134.000.000.000.00-1103.13%
GOOG210219P018000002020-11-10 3:29PM EST1,800.00141.900.000.000.00-303.13%
GOOG210219P018200002020-11-04 3:42PM EST1,820.00159.300.000.000.00-103.13%
GOOG210219P018800002020-10-22 10:41AM EST1,880.00317.700.000.000.00-300.39%
GOOG210219P019000002020-11-02 12:46PM EST1,900.00295.000.000.000.00-100.00%
GOOG210219P019200002020-10-22 10:43AM EST1,920.00347.700.000.000.00--00.00%
GOOG210219P019600002020-10-22 10:44AM EST1,960.00381.130.000.000.00-100.00%
GOOG210219P020000002020-11-03 10:58AM EST2,000.00363.400.000.000.00--00.00%
GOOG210219P022000002020-10-18 11:14PM EST2,200.00627.430.000.000.00--00.00%