U.S. markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,793.19+21.76 (+1.23%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
Strike:1640.00
CallsforDecember 1, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG201204C016400002020-11-25 12:48PM EST2020-12-04135.40149.60156.300.00-1446.84%
GOOG201211C016400002020-11-27 12:25PM EST2020-12-11149.50152.30159.80+63.50+73.84%2138.54%
GOOG201218C016400002020-11-24 11:43AM EST2020-12-18127.10155.10162.800.00-11,24834.74%
GOOG201224C016400002020-11-27 11:29AM EST2020-12-24169.44158.80164.60-3.31-1.92%3332.22%
GOOG210115C016400002020-11-27 11:48AM EST2021-01-15180.00171.60178.00+20.00+12.50%874,45831.77%
GOOG210219C016400002020-11-27 11:01AM EST2021-02-19206.19196.20201.30+47.71+30.10%24333.07%
GOOG210319C016400002020-11-24 2:01PM EST2021-03-19195.00208.20213.000.00-18332.18%
GOOG210618C016400002020-11-23 10:55AM EST2021-06-18210.04244.20250.800.00-13732.06%
GOOG210716C016400002020-11-05 11:29AM EST2021-07-16262.20252.40258.700.00-60069131.61%
GOOG210820C016400002020-11-04 11:18AM EST2021-08-20265.00265.60271.500.00-23331.79%
GOOG220121C016400002020-11-23 12:29PM EST2022-01-21267.19306.00314.200.00-211831.43%
GOOG220617C016400002020-10-30 2:31PM EST2022-06-17266.69343.50353.000.00-31131.82%
GOOG230120C016400002020-10-30 9:40AM EST2023-01-20322.40388.50398.000.00-1131.74%
PutsforDecember 1, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG201204P016400002020-11-27 12:35PM EST2020-12-040.490.151.65-0.66-57.39%34740.99%
GOOG201211P016400002020-11-27 11:38AM EST2020-12-112.552.003.60-2.99-53.97%101232.93%
GOOG201218P016400002020-11-27 10:31AM EST2020-12-185.905.206.30-2.70-31.40%728330.66%
GOOG201224P016400002020-11-27 11:36AM EST2020-12-247.956.809.20-11.09-58.25%81430.07%
GOOG201231P016400002020-11-25 3:42PM EST2020-12-3115.189.9012.600.00-2329.58%
GOOG210115P016400002020-11-27 12:14PM EST2021-01-1521.1019.7022.30-5.30-20.08%1918430.40%
GOOG210219P016400002020-11-24 1:59PM EST2021-02-1952.1042.5045.900.00-43632.28%
GOOG210319P016400002020-11-24 3:40PM EST2021-03-1963.4554.2057.400.00-12431.47%
GOOG210618P016400002020-11-20 10:18AM EST2021-06-18104.4088.4091.800.00-23330.84%
GOOG210716P016400002020-11-25 3:07PM EST2021-07-16104.9095.9099.200.00-14630.38%
GOOG210820P016400002020-11-19 12:07PM EST2021-08-20125.90107.90111.600.00-11630.58%
GOOG211015P016400002020-11-05 3:17PM EST2021-10-15149.47121.80125.900.00--130.17%
GOOG220121P016400002020-11-25 2:08PM EST2022-01-21153.34143.90151.000.00-3830.03%
GOOG220617P016400002020-10-30 8:58AM EST2022-06-17260.00176.50186.000.00-101230.15%