GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG200710C007500002020-07-01 12:46PM EDT750.00686.200.000.000.00--220.00%
GOOG200710C007600002020-07-01 12:46PM EDT760.00676.200.000.000.00--30.00%
GOOG200710C007700002020-07-01 12:46PM EDT770.00666.200.000.000.00--20.00%
GOOG200710C009700002020-07-01 2:33PM EDT970.00468.700.000.000.00--20.00%
GOOG200710C011000002020-06-29 3:55PM EDT1,100.00291.600.000.000.00--80.00%
GOOG200710C011100002020-06-29 9:43AM EDT1,110.00241.800.000.000.00--10.00%
GOOG200710C011700002020-07-02 1:48PM EDT1,170.00310.820.000.000.00-880.00%
GOOG200710C011900002020-06-15 4:11PM EDT1,190.00242.550.000.000.00--10.00%
GOOG200710C012000002020-07-01 10:49AM EDT1,200.00230.400.000.000.00--50.00%
GOOG200710C012100002020-06-15 3:56PM EDT1,210.00197.500.000.000.00--10.00%
GOOG200710C012200002020-06-29 9:49AM EDT1,220.00140.300.000.000.00-130.00%
GOOG200710C012300002020-07-02 2:47PM EDT1,230.00249.330.000.000.00-800.00%
GOOG200710C012400002020-06-29 10:55AM EDT1,240.00142.460.000.000.00-780.00%
GOOG200710C012500002020-07-02 2:37PM EDT1,250.00228.470.000.000.00-11330.00%
GOOG200710C012600002020-06-29 11:15AM EDT1,260.00120.900.000.000.00-3150.00%
GOOG200710C012700002020-07-02 3:39PM EDT1,270.00200.720.000.000.00-100.00%
GOOG200710C012800002020-06-29 3:43PM EDT1,280.00111.300.000.000.00-2130.00%
GOOG200710C012900002020-07-02 2:27PM EDT1,290.00189.390.000.000.00-100.00%
GOOG200710C013000002020-07-02 1:51PM EDT1,300.00181.170.000.000.00-1100.00%
GOOG200710C013100002020-06-30 3:06PM EDT1,310.0097.500.000.000.00-6340.00%
GOOG200710C013200002020-06-30 2:56PM EDT1,320.0090.700.000.000.00-1290.00%
GOOG200710C013300002020-07-02 1:10PM EDT1,330.00142.900.000.000.00-100.00%
GOOG200710C013350002020-07-01 9:55AM EDT1,335.0086.100.000.000.00-3130.00%
GOOG200710C013400002020-07-01 3:55PM EDT1,340.00101.170.000.000.00-2190.00%
GOOG200710C013450002020-07-01 11:38AM EDT1,345.0090.100.000.000.00-1120.00%
GOOG200710C013500002020-07-01 3:58PM EDT1,350.0091.510.000.000.00-20730.00%
GOOG200710C013550002020-07-02 12:20PM EDT1,355.00114.550.000.000.00-1190.00%
GOOG200710C013600002020-07-02 2:23PM EDT1,360.00120.000.000.000.00-170.00%
GOOG200710C013650002020-07-02 3:25PM EDT1,365.00109.270.000.000.00-100.00%
GOOG200710C013700002020-07-02 1:52PM EDT1,370.00111.640.000.000.00-9140.00%
GOOG200710C013750002020-07-02 9:41AM EDT1,375.0077.900.000.000.00-1150.00%
GOOG200710C013800002020-07-02 3:46PM EDT1,380.0090.750.000.000.00-1000.00%
GOOG200710C013850002020-07-02 3:48PM EDT1,385.0085.000.000.000.00-11280.00%
GOOG200710C013900002020-07-02 3:04PM EDT1,390.0088.300.000.000.00-21610.00%
GOOG200710C013950002020-07-02 2:47PM EDT1,395.0086.860.000.000.00-400.00%
GOOG200710C014000002020-07-02 3:51PM EDT1,400.0070.900.000.000.00-341500.00%
GOOG200710C014050002020-07-02 3:53PM EDT1,405.0065.500.000.000.00-16540.00%
GOOG200710C014100002020-07-02 3:45PM EDT1,410.0062.500.000.000.00-1900.00%
GOOG200710C014150002020-07-02 3:49PM EDT1,415.0058.320.000.000.00-1800.00%
GOOG200710C014200002020-07-02 3:11PM EDT1,420.0056.730.000.000.00-1121610.00%
GOOG200710C014250002020-07-02 3:07PM EDT1,425.0054.800.000.000.00-3700.00%
GOOG200710C014300002020-07-02 3:50PM EDT1,430.0045.000.000.000.00-2800.00%
GOOG200710C014350002020-07-02 3:43PM EDT1,435.0041.500.000.000.00-23390.00%
GOOG200710C014400002020-07-02 3:55PM EDT1,440.0034.850.000.000.00-14300.00%
GOOG200710C014450002020-07-02 3:56PM EDT1,445.0031.800.000.000.00-48430.00%
GOOG200710C014500002020-07-02 3:59PM EDT1,450.0027.900.000.000.00-32800.00%
GOOG200710C014550002020-07-02 3:49PM EDT1,455.0026.200.000.000.00-20200.00%
GOOG200710C014600002020-07-02 3:59PM EDT1,460.0022.800.000.000.00-70700.00%
GOOG200710C014650002020-07-02 3:59PM EDT1,465.0020.000.000.000.00-177720.05%
GOOG200710C014700002020-07-02 3:59PM EDT1,470.0017.480.000.000.00-80700.78%
GOOG200710C014750002020-07-02 3:54PM EDT1,475.0015.120.000.000.00-42401.56%
GOOG200710C014800002020-07-02 3:56PM EDT1,480.0012.800.000.000.00-8035981.56%
GOOG200710C014850002020-07-02 3:58PM EDT1,485.0011.750.000.000.00-19903.13%
GOOG200710C014900002020-07-02 3:59PM EDT1,490.009.200.000.000.00-63103.13%
GOOG200710C014950002020-07-02 3:58PM EDT1,495.008.500.000.000.00-11103.13%
GOOG200710C015000002020-07-02 3:59PM EDT1,500.006.900.000.000.00-2,41803.13%
GOOG200710C015050002020-07-02 3:59PM EDT1,505.006.400.000.000.00-134846.25%
GOOG200710C015100002020-07-02 3:58PM EDT1,510.005.250.000.000.00-53706.25%
GOOG200710C015150002020-07-02 3:59PM EDT1,515.004.510.000.000.00-13106.25%
GOOG200710C015200002020-07-02 3:59PM EDT1,520.004.120.000.000.00-15006.25%
GOOG200710C015250002020-07-02 3:59PM EDT1,525.003.000.000.000.00-7306.25%
GOOG200710C015300002020-07-02 3:59PM EDT1,530.002.800.000.000.00-174976.25%
GOOG200710C015350002020-07-02 3:59PM EDT1,535.002.400.000.000.00-4106.25%
GOOG200710C015400002020-07-02 3:59PM EDT1,540.002.000.000.000.00-4306.25%
GOOG200710C015500002020-07-02 3:57PM EDT1,550.001.710.000.000.00-367012.50%
GOOG200710C015600002020-07-02 3:58PM EDT1,560.001.350.000.000.00-62012.50%
GOOG200710C015700002020-07-02 3:59PM EDT1,570.001.400.000.000.00-67012.50%
GOOG200710C015800002020-07-02 3:41PM EDT1,580.001.010.000.000.00-19012.50%
GOOG200710C015900002020-07-02 3:59PM EDT1,590.000.700.000.000.00-45012.50%
GOOG200710C016000002020-07-02 3:59PM EDT1,600.001.500.000.000.00-40012.50%
GOOG200710C016100002020-06-23 1:13PM EDT1,610.001.650.000.000.00-1212.50%
GOOG200710C016200002020-07-02 3:32PM EDT1,620.000.700.000.000.00-27012.50%
GOOG200710C016300002020-07-02 12:26PM EDT1,630.000.650.000.000.00-11012.50%
GOOG200710C016400002020-07-02 11:45AM EDT1,640.000.350.000.000.00-1025.00%
GOOG200710C016500002020-07-02 3:06PM EDT1,650.000.650.000.000.00-3025.00%
GOOG200710C016600002020-07-02 3:06PM EDT1,660.000.520.000.000.00-2025.00%
GOOG200710C016700002020-07-02 3:06PM EDT1,670.000.450.000.000.00-2025.00%
GOOG200710C016800002020-07-02 3:06PM EDT1,680.000.150.000.000.00-2025.00%
GOOG200710C016900002020-07-02 3:06PM EDT1,690.000.450.000.000.00-201025.00%
GOOG200710C017000002020-07-02 3:08PM EDT1,700.000.350.000.000.00-20422425.00%
GOOG200710C017100002020-07-02 3:27PM EDT1,710.000.550.000.000.00-1425.00%
GOOG200710C017200002020-07-01 1:06PM EDT1,720.000.400.000.000.00-2325.00%
GOOG200710C017500002020-07-02 1:47PM EDT1,750.000.300.000.000.00-4025.00%
GOOG200710C018400002020-06-15 3:56PM EDT1,840.001.550.000.000.00--225.00%
GOOG200710C019000002020-06-17 10:29AM EDT1,900.000.100.000.000.00--4050.00%
GOOG200710C019500002020-06-22 10:15AM EDT1,950.000.110.000.000.00-304050.00%
GOOG200710C020000002020-07-02 1:43PM EDT2,000.000.100.000.000.00-1510850.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG200710P009000002020-06-23 9:44AM EDT900.000.050.000.000.00--2050.00%
GOOG200710P009500002020-06-22 11:18AM EDT950.000.100.000.000.00-203050.00%
GOOG200710P009800002020-06-29 9:30AM EDT980.000.100.000.000.00-21250.00%
GOOG200710P010000002020-07-01 9:48AM EDT1,000.000.340.000.000.00--150.00%
GOOG200710P010300002020-06-29 9:46AM EDT1,030.000.500.000.000.00-11150.00%
GOOG200710P010500002020-06-30 11:53AM EDT1,050.000.100.000.000.00-101450.00%
GOOG200710P010800002020-07-01 10:05AM EDT1,080.000.200.000.000.00-1250.00%
GOOG200710P010900002020-06-22 11:22AM EDT1,090.000.650.000.000.00-3150.00%
GOOG200710P011000002020-07-02 2:38PM EDT1,100.000.090.000.000.00-1050.00%
GOOG200710P011100002020-06-26 10:23AM EDT1,110.000.650.000.000.00-2250.00%
GOOG200710P011300002020-07-02 9:30AM EDT1,130.000.270.000.000.00-1050.00%
GOOG200710P011400002020-07-02 9:30AM EDT1,140.000.300.000.000.00-1050.00%
GOOG200710P011600002020-06-30 9:39AM EDT1,160.000.700.000.000.00--050.00%
GOOG200710P011700002020-06-26 3:53PM EDT1,170.002.900.000.000.00-5425.00%
GOOG200710P011800002020-06-30 12:36PM EDT1,180.000.780.000.000.00-1125.00%
GOOG200710P011900002020-07-02 9:30AM EDT1,190.000.150.000.000.00-1025.00%
GOOG200710P012000002020-07-01 11:03AM EDT1,200.000.500.000.000.00-81525.00%
GOOG200710P012100002020-06-26 3:31PM EDT1,210.003.870.000.000.00-4425.00%
GOOG200710P012200002020-07-01 10:08AM EDT1,220.000.650.000.000.00-12025.00%
GOOG200710P012300002020-07-02 12:10PM EDT1,230.000.320.000.000.00-4025.00%
GOOG200710P012400002020-07-02 2:26PM EDT1,240.000.300.000.000.00-4025.00%
GOOG200710P012500002020-07-02 3:04PM EDT1,250.000.300.000.000.00-2025.00%
GOOG200710P012600002020-07-02 1:31PM EDT1,260.000.700.000.000.00-7025.00%
GOOG200710P012700002020-07-01 9:34AM EDT1,270.001.370.000.000.00-12725.00%
GOOG200710P012800002020-07-02 12:17PM EDT1,280.000.500.000.000.00-4025.00%
GOOG200710P012900002020-07-02 9:59AM EDT1,290.000.840.000.000.00-4025.00%
GOOG200710P013000002020-07-02 11:18AM EDT1,300.000.700.000.000.00-26025.00%
GOOG200710P013100002020-07-02 11:40AM EDT1,310.000.760.000.000.00-9025.00%
GOOG200710P013200002020-07-02 12:14PM EDT1,320.000.750.000.000.00-4012.50%
GOOG200710P013300002020-07-02 3:49PM EDT1,330.000.720.000.000.00-111012.50%
GOOG200710P013350002020-07-02 2:41PM EDT1,335.000.730.000.000.00-16012.50%
GOOG200710P013400002020-07-02 1:21PM EDT1,340.000.890.000.000.00-13012.50%
GOOG200710P013450002020-07-02 3:56PM EDT1,345.001.040.000.000.00-2012.50%
GOOG200710P013500002020-07-02 3:54PM EDT1,350.001.100.000.000.00-38012.50%
GOOG200710P013550002020-07-02 3:04PM EDT1,355.000.930.000.000.00-20012.50%
GOOG200710P013600002020-07-02 3:54PM EDT1,360.001.340.000.000.00-19012.50%
GOOG200710P013650002020-07-02 1:44PM EDT1,365.001.350.000.000.00-16012.50%
GOOG200710P013700002020-07-02 3:49PM EDT1,370.001.500.000.000.00-267012.50%
GOOG200710P013750002020-07-02 2:24PM EDT1,375.001.420.000.000.00-242012.50%
GOOG200710P013800002020-07-02 3:19PM EDT1,380.001.800.000.000.00-35012.50%
GOOG200710P013850002020-07-02 3:59PM EDT1,385.002.050.000.000.00-98012.50%
GOOG200710P013900002020-07-02 3:48PM EDT1,390.002.380.000.000.00-72012.50%
GOOG200710P013950002020-07-02 3:57PM EDT1,395.002.760.000.000.00-13606.25%
GOOG200710P014000002020-07-02 3:58PM EDT1,400.003.200.000.000.00-15706.25%
GOOG200710P014050002020-07-02 3:45PM EDT1,405.003.500.000.000.00-1706.25%
GOOG200710P014100002020-07-02 3:59PM EDT1,410.004.100.000.000.00-9706.25%
GOOG200710P014150002020-07-02 3:49PM EDT1,415.004.700.000.000.00-5206.25%
GOOG200710P014200002020-07-02 3:58PM EDT1,420.005.540.000.000.00-21906.25%
GOOG200710P014250002020-07-02 3:59PM EDT1,425.006.300.000.000.00-9406.25%
GOOG200710P014300002020-07-02 3:54PM EDT1,430.007.420.000.000.00-17903.13%
GOOG200710P014350002020-07-02 3:58PM EDT1,435.008.350.000.000.00-5103.13%
GOOG200710P014400002020-07-02 3:58PM EDT1,440.009.530.000.000.00-19403.13%
GOOG200710P014450002020-07-02 3:54PM EDT1,445.0011.500.000.000.00-10903.13%
GOOG200710P014500002020-07-02 3:59PM EDT1,450.0012.100.000.000.00-19601.56%
GOOG200710P014550002020-07-02 3:58PM EDT1,455.0015.100.000.000.00-6101.56%
GOOG200710P014600002020-07-02 3:59PM EDT1,460.0017.500.000.000.00-7100.78%
GOOG200710P014650002020-07-02 3:59PM EDT1,465.0020.400.000.000.00-5300.00%
GOOG200710P014700002020-07-02 3:53PM EDT1,470.0020.460.000.000.00-9900.00%
GOOG200710P014750002020-07-02 3:55PM EDT1,475.0024.820.000.000.00-10400.00%
GOOG200710P014800002020-07-02 3:59PM EDT1,480.0027.100.000.000.00-8400.00%
GOOG200710P014850002020-07-02 3:53PM EDT1,485.0029.910.000.000.00-1700.00%
GOOG200710P014900002020-07-01 10:59AM EDT1,490.0061.000.000.000.00-110.00%
GOOG200710P014950002020-07-02 2:51PM EDT1,495.0029.600.000.000.00-600.00%
GOOG200710P015000002020-07-02 3:54PM EDT1,500.0041.120.000.000.00-2600.00%
GOOG200710P015050002020-07-02 12:00PM EDT1,505.0050.200.000.000.00-400.00%
GOOG200710P015100002020-07-02 12:19PM EDT1,510.0049.700.000.000.00-600.00%
GOOG200710P015150002020-07-02 11:31AM EDT1,515.0063.700.000.000.00-400.00%
GOOG200710P015200002020-07-02 12:41PM EDT1,520.0056.700.000.000.00-700.00%
GOOG200710P015250002020-07-02 3:55PM EDT1,525.0062.800.000.000.00-800.00%
GOOG200710P015300002020-07-02 3:46PM EDT1,530.0063.400.000.000.00-600.00%
GOOG200710P015350002020-07-02 2:22PM EDT1,535.0063.000.000.000.00-700.00%
GOOG200710P015400002020-07-02 3:56PM EDT1,540.0075.900.000.000.00-1300.00%
GOOG200710P015500002020-07-02 2:06PM EDT1,550.0076.600.000.000.00-300.00%
GOOG200710P015600002020-07-02 1:47PM EDT1,560.0082.300.000.000.00-100.00%
GOOG200710P015700002020-06-23 3:14PM EDT1,570.00103.800.000.000.00-2120.00%
GOOG200710P015800002020-06-17 12:41PM EDT1,580.00127.900.000.000.00-250.00%
GOOG200710P015900002020-06-22 1:23PM EDT1,590.00142.500.000.000.00-140.00%
GOOG200710P016000002020-06-15 3:29PM EDT1,600.00136.800.000.000.00--10.00%
GOOG200710P016300002020-06-25 1:03PM EDT1,630.00199.500.000.000.00--00.00%
GOOG200710P016800002020-07-02 10:44AM EDT1,680.00226.800.000.000.00-100.00%
GOOG200710P016900002020-06-26 3:54PM EDT1,690.00329.900.000.000.00-100.00%
GOOG200710P017100002020-07-02 9:34AM EDT1,710.00259.500.000.000.00-200.00%
GOOG200710P017300002020-07-02 2:06PM EDT1,730.00253.900.000.000.00-100.00%
GOOG200710P017400002020-07-01 11:41AM EDT1,740.00307.290.000.000.00-110.00%
GOOG200710P017500002020-07-02 9:35AM EDT1,750.00302.100.000.000.00-100.00%
GOOG200710P017600002020-07-02 2:01PM EDT1,760.00281.800.000.000.00-100.00%
GOOG200710P017800002020-07-01 1:02PM EDT1,780.00347.400.000.000.00--10.00%
GOOG200710P018600002020-06-30 9:44AM EDT1,860.00467.400.000.000.00--00.00%
GOOG200710P019800002020-07-02 1:10PM EDT1,980.00508.200.000.000.00-100.00%
GOOG200710P019900002020-07-01 12:46PM EDT1,990.00553.800.000.000.00--10.00%
GOOG200710P020000002020-07-01 12:46PM EDT2,000.00563.800.000.000.00--10.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more