U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,518.45+11.83 (+0.79%)
At close: 4:00PM EDT

1,518.72 +0.27 (0.02%)
After hours: 4:11PM EDT

In The Money
Show:ListStraddle
Strike:1440.00
CallsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200814C014400002020-08-12 2:05PM EDT2020-08-1469.8977.3079.700.00-31145.68%
GOOG200821C014400002020-08-12 10:26AM EDT2020-08-2174.7781.1083.200.00-12930.42%
GOOG200828C014400002020-08-12 10:15AM EDT2020-08-2886.2585.7089.20+6.95+8.76%110130.50%
GOOG200904C014400002020-08-13 10:31AM EDT2020-09-04100.8090.4094.30+40.80+68.00%1130.05%
GOOG200918C014400002020-08-11 12:43PM EDT2020-09-18110.00101.30103.10+17.50+18.92%2029.41%
GOOG200925C014400002020-08-06 1:29PM EDT2020-09-2591.10104.20109.700.00--130.68%
GOOG201016C014400002020-07-31 1:57PM EDT2020-10-1690.28119.00122.000.00-1030.72%
GOOG201120C014400002020-08-03 9:35AM EDT2020-11-20122.45144.50150.200.00-13634.50%
GOOG201218C014400002020-08-06 3:21PM EDT2020-12-18148.32156.40162.500.00-14634.16%
GOOG210115C014400002020-08-07 10:52AM EDT2021-01-15175.00167.50173.30+8.40+5.04%136133.85%
GOOG210618C014400002020-08-05 12:48PM EDT2021-06-18212.88216.00222.500.00-18333.33%
GOOG210716C014400002020-08-04 3:47PM EDT2021-07-16197.74222.80231.500.00-1033.55%
GOOG220121C014400002020-08-03 12:31PM EDT2022-01-21232.00261.50270.600.00-17132.53%
PutsforAugust 14, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200814P014400002020-08-13 11:14AM EDT2020-08-140.150.100.60-0.40-72.73%2719839.55%
GOOG200821P014400002020-08-13 3:18PM EDT2020-08-213.954.004.50-1.05-21.00%4026729.92%
GOOG200828P014400002020-08-13 9:34AM EDT2020-08-288.397.7010.10-1.51-15.25%23229.76%
GOOG200904P014400002020-08-10 9:56AM EDT2020-09-0411.8112.7014.80-12.65-51.72%1529.14%
GOOG200911P014400002020-08-10 1:18PM EDT2020-09-1115.5017.7019.30-11.76-43.14%5828.88%
GOOG200918P014400002020-08-13 3:32PM EDT2020-09-1822.5023.1023.70-2.70-10.71%2124328.82%
GOOG200925P014400002020-08-10 11:44AM EDT2020-09-2541.2526.3029.400.00-101129.67%
GOOG201016P014400002020-08-05 2:53PM EDT2020-10-1646.8140.0042.800.00-12130.41%
GOOG201120P014400002020-08-04 2:18PM EDT2020-11-2090.6066.7070.500.00-21534.08%
GOOG201218P014400002020-08-07 12:30PM EDT2020-12-1886.8178.5082.200.00-1033.63%
GOOG210115P014400002020-08-12 3:18PM EDT2021-01-1586.2089.2092.30-7.20-7.71%111533.18%
GOOG210319P014400002020-08-03 2:06PM EDT2021-03-19129.90109.90113.500.00-1132.80%
GOOG210618P014400002020-07-06 11:51AM EDT2021-06-18137.39150.50160.500.00-2636.46%
GOOG210716P014400002020-07-28 10:39AM EDT2021-07-16139.23140.60147.100.00--132.49%
GOOG220121P014400002020-08-04 10:16AM EDT2022-01-21197.56177.00184.300.00-15631.42%