UK Markets open in 6 hrs 11 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,370.76+117.07 (+5.19%)
At close: 04:00PM EDT
2,377.00 +6.24 (+0.26%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG220916C014400002021-12-22 2:49PM EDT1,440.001,512.601,323.501,339.000.00-1513231.80%
GOOG220916C015000002021-12-16 12:37PM EDT1,500.001,444.781,265.501,281.000.00-14220.90%
GOOG220916C015600002021-12-22 1:17PM EDT1,560.001,405.101,208.601,222.900.00--11210.67%
GOOG220916C015800002021-12-23 10:32AM EDT1,580.001,395.501,189.001,205.200.00-14207.53%
GOOG220916C016000002021-12-22 12:30PM EDT1,600.001,360.601,169.801,186.600.00-35204.36%
GOOG220916C016200002021-12-22 1:01PM EDT1,620.001,353.201,150.001,165.500.00--3200.71%
GOOG220916C016400002021-12-28 10:32AM EDT1,640.001,342.001,131.001,146.700.00-17197.62%
GOOG220916C016500002021-12-22 12:30PM EDT1,650.001,313.301,121.601,137.200.00--2196.09%
GOOG220916C016600002021-12-22 1:10PM EDT1,660.001,314.701,113.001,127.600.00--6194.68%
GOOG220916C016800002021-12-22 12:30PM EDT1,680.001,284.801,095.001,111.000.00-24192.17%
GOOG220916C017000002022-01-04 10:56AM EDT1,700.001,250.001,075.501,090.700.00-12188.87%
GOOG220916C017400002021-12-22 12:44PM EDT1,740.001,233.001,037.001,053.300.00--5182.96%
GOOG220916C017600002021-12-22 12:59PM EDT1,760.001,220.001,020.001,036.700.00--3180.71%
GOOG220916C017800002021-12-22 12:30PM EDT1,780.001,190.40998.501,015.400.00--7177.10%
GOOG220916C018000002021-12-16 12:43PM EDT1,800.001,165.39983.20999.300.00--1175.22%
GOOG220916C018200002021-12-13 1:04AM EDT1,820.001,082.00964.40979.200.00--1172.25%
GOOG220916C018400002021-12-22 12:30PM EDT1,840.001,133.60945.50961.600.00--3169.66%
GOOG220916C018600002021-12-22 12:44PM EDT1,860.001,120.70927.00942.500.00--5166.93%
GOOG220916C019200002021-12-22 12:30PM EDT1,920.001,059.70872.00888.200.00--2159.38%
GOOG220916C019400002021-12-22 12:29PM EDT1,940.001,039.20855.40872.000.00--1157.39%
GOOG220916C019500002021-12-22 12:30PM EDT1,950.001,033.80846.20863.100.00--2156.17%
GOOG220916C019600002021-12-22 1:11PM EDT1,960.001,031.80837.30854.200.00-77154.99%
GOOG220916C019800002021-12-22 12:29PM EDT1,980.001,002.70819.30836.200.00--1152.59%
GOOG220916C020000002022-01-05 4:20PM EDT2,000.00825.00801.20818.20-115.83-12.31%3123150.20%
GOOG220916C020500002021-12-31 4:43PM EDT2,050.00909.00757.00773.800.00-25144.47%
GOOG220916C021000002021-12-22 12:43PM EDT2,100.00898.19713.70730.800.00--1139.10%
GOOG220916C023500002021-12-27 10:53AM EDT2,350.00700.34512.80530.000.00-12115.92%
GOOG220916C024000002022-01-04 12:03PM EDT2,400.00589.80477.20493.200.00-35112.08%
GOOG220916C024500002022-01-03 11:33AM EDT2,450.00555.60441.80456.600.00-33108.20%
GOOG220916C025000002022-01-05 4:53PM EDT2,500.00421.31406.70422.60-126.99-23.16%104104.55%
GOOG220916C026000002022-01-05 4:14PM EDT2,600.00360.30343.00359.50-86.30-19.32%1298.13%
GOOG220916C027000002022-01-05 1:06PM EDT2,700.00330.80287.10301.50-39.70-10.72%21292.52%
GOOG220916C027500002022-01-05 3:53PM EDT2,750.00285.00261.20275.00-58.80-17.10%11189.95%
GOOG220916C028000002022-01-05 4:09PM EDT2,800.00252.30235.80250.50-55.50-18.03%341087.47%
GOOG220916C028500002022-01-05 4:09PM EDT2,850.00228.50213.80227.50-55.34-19.50%392285.34%
GOOG220916C029000002022-01-05 4:45PM EDT2,900.00205.00192.50206.00-53.00-20.54%114483.24%
GOOG220916C029500002022-01-05 4:40PM EDT2,950.00183.39172.70186.50-49.16-21.14%165881.33%
GOOG220916C030000002022-01-05 3:41PM EDT3,000.00170.00154.30168.50-39.78-18.96%81379.54%
GOOG220916C030500002022-01-05 4:32PM EDT3,050.00151.82138.10152.00-37.21-19.68%41777.97%
GOOG220916C031000002022-01-05 4:15PM EDT3,100.00136.20123.30136.40-49.80-26.77%51076.45%
GOOG220916C031500002022-01-05 4:32PM EDT3,150.00121.57108.30122.50-32.96-21.33%2374.89%
GOOG220916C032000002022-01-05 3:17PM EDT3,200.00113.3296.10105.50-29.88-20.87%21173.01%
GOOG220916C032500002022-01-05 3:42PM EDT3,250.0096.0085.5094.50-64.00-40.00%1371.95%
GOOG220916C033000002022-01-05 2:14PM EDT3,300.0089.9875.0084.00-24.57-21.45%11470.74%
GOOG220916C033500002022-01-05 2:36PM EDT3,350.0081.6066.2075.00-35.60-30.38%1469.79%
GOOG220916C034000002022-01-05 1:50PM EDT3,400.0071.0058.6067.00-19.00-21.11%61768.98%
GOOG220916C034500002021-12-30 2:59PM EDT3,450.0093.9852.3060.500.00-31268.45%
GOOG220916C035000002022-01-05 3:45PM EDT3,500.0054.0046.1053.90-15.30-22.08%31867.72%
GOOG220916C036000002021-12-16 2:50PM EDT3,600.0077.2035.5043.500.00--166.55%
GOOG220916C036500002021-12-28 1:04PM EDT3,650.0063.5030.0039.000.00-1565.76%
GOOG220916C037000002022-01-05 3:13PM EDT3,700.0032.8526.5035.00-19.75-37.55%1565.36%
GOOG220916C037500002021-12-31 2:21PM EDT3,750.0043.5024.2032.500.00-2565.50%
GOOG220916C038000002022-01-05 1:10PM EDT3,800.0027.5921.1029.00-8.31-23.15%22865.02%
GOOG220916C038500002021-12-20 4:57PM EDT3,850.0038.6918.4026.500.00-585664.78%
GOOG220916C039000002022-01-05 12:44PM EDT3,900.0021.8517.5024.00-5.42-19.88%14664.97%
GOOG220916C039500002022-01-05 4:59PM EDT3,950.0017.7013.9022.50-4.95-21.85%83664.46%
GOOG220916C040000002022-01-05 2:12PM EDT4,000.0018.0012.0020.30-2.61-12.66%410864.15%
GOOG220916C040500002022-01-05 4:54PM EDT4,050.0015.5210.7018.50-2.55-14.11%145864.07%
GOOG220916C041000002022-01-05 4:53PM EDT4,100.0013.3811.5017.50-3.14-19.01%44265.11%
GOOG220916C041500002022-01-05 4:34PM EDT4,150.0012.208.3015.40-4.30-26.06%71063.87%
GOOG220916C042000002022-01-04 3:03PM EDT4,200.0012.407.3014.100.00-21663.80%
GOOG220916C042500002022-01-05 4:59PM EDT4,250.009.656.3013.00-1.45-13.06%138763.72%
GOOG220916C043000002022-01-05 4:34PM EDT4,300.008.708.0010.70-1.78-16.98%214664.40%
GOOG220916C043500002022-01-05 4:54PM EDT4,350.008.695.0011.00-0.46-5.03%616663.78%
GOOG220916C044000002022-01-05 4:53PM EDT4,400.007.536.0010.20-1.04-12.14%4517864.86%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG220916P014400002022-01-05 4:35PM EDT1,440.007.506.3010.40+2.09+38.63%416459.98%
GOOG220916P014600002021-12-23 1:33PM EDT1,460.007.856.8011.100.00-106659.32%
GOOG220916P014800002022-01-05 4:55PM EDT1,480.008.507.4013.20-2.33-21.51%11759.51%
GOOG220916P015000002022-01-05 11:21AM EDT1,500.009.508.0011.00+2.24+30.85%21157.14%
GOOG220916P015200002021-12-28 12:08PM EDT1,520.007.908.6014.500.00-1557.98%
GOOG220916P015400002021-12-29 4:53PM EDT1,540.007.508.4014.000.00-103156.18%
GOOG220916P015500002021-12-30 12:24PM EDT1,550.008.659.6014.400.00-41556.28%
GOOG220916P015600002021-12-07 2:07PM EDT1,560.0010.0010.0015.900.00-11156.48%
GOOG220916P015800002022-01-05 4:41PM EDT1,580.0012.0010.7015.70-6.25-34.25%4355.28%
GOOG220916P016000002021-12-22 4:51PM EDT1,600.0013.2111.3017.500.00-101254.91%
GOOG220916P016200002022-01-05 11:50AM EDT1,620.0012.0011.3018.40+1.00+9.09%11053.86%
GOOG220916P016400002022-01-05 4:35PM EDT1,640.0014.2813.0019.40+3.68+34.72%285753.51%
GOOG220916P016500002021-12-28 1:34PM EDT1,650.0012.4012.6019.900.00-51652.83%
GOOG220916P016600002022-01-03 3:26PM EDT1,660.0011.5013.9020.400.00-243552.79%
GOOG220916P016800002021-12-20 12:57PM EDT1,680.0020.2814.9021.400.00--952.08%
GOOG220916P017000002021-12-20 1:03PM EDT1,700.0021.6115.9022.500.00-8651.36%
GOOG220916P017200002021-12-13 1:09AM EDT1,720.0015.3016.1023.600.00--350.36%
GOOG220916P017500002021-12-27 12:52PM EDT1,750.0017.4717.8025.500.00-1451.59%
GOOG220916P018000002022-01-05 3:54PM EDT1,800.0022.6021.0028.70+4.50+24.86%21349.58%
GOOG220916P018200002021-12-22 12:30PM EDT1,820.0023.1022.5030.500.00--148.99%
GOOG220916P018400002022-01-03 2:17PM EDT1,840.0019.4924.0032.000.00-1248.20%
GOOG220916P018500002021-12-22 12:30PM EDT1,850.0025.4024.6032.900.00-1147.87%
GOOG220916P018600002022-01-04 4:34PM EDT1,860.0020.4026.5033.800.00-4547.52%
GOOG220916P018800002021-12-22 12:30PM EDT1,880.0027.0027.0036.400.00--147.15%
GOOG220916P019000002021-12-28 4:54PM EDT1,900.0024.4029.0038.300.00-141246.42%
GOOG220916P019200002021-12-31 2:09PM EDT1,920.0025.0030.5038.700.00-1345.05%
GOOG220916P019400002021-12-31 2:09PM EDT1,940.0026.4033.0041.500.00-1144.61%
GOOG220916P019500002021-12-22 12:30PM EDT1,950.0032.5033.5042.600.00--144.26%
GOOG220916P019600002021-12-31 2:09PM EDT1,960.0027.9034.5043.300.00-1143.74%
GOOG220916P020000002022-01-05 4:10PM EDT2,000.0039.8039.0046.80+9.80+32.67%51341.88%
GOOG220916P020500002021-12-22 12:30PM EDT2,050.0041.4045.0054.300.00-1240.39%
GOOG220916P021000002021-12-31 2:40PM EDT2,100.0040.0052.0061.600.00-1538.50%
GOOG220916P021500002022-01-05 12:56PM EDT2,150.0053.1059.5068.90+7.80+17.22%12136.32%
GOOG220916P022000002022-01-05 12:56PM EDT2,200.0060.2968.0077.00+9.29+18.22%11834.04%
GOOG220916P022500002022-01-04 4:31PM EDT2,250.0057.0077.5087.200.00-81331.94%
GOOG220916P023000002021-12-31 4:52PM EDT2,300.0091.0088.0097.60+24.30+36.43%15029.45%
GOOG220916P023500002021-12-23 10:50AM EDT2,350.0081.6199.70109.500.00-51426.82%
GOOG220916P024000002021-12-28 11:48AM EDT2,400.0084.95109.50123.300.00-12223.98%
GOOG220916P024500002022-01-05 12:44PM EDT2,450.00110.05123.50138.40+23.35+26.93%1620.53%
GOOG220916P025000002022-01-05 1:45PM EDT2,500.00128.00140.00154.10+22.76+21.63%22915.59%
GOOG220916P025500002022-01-05 11:11AM EDT2,550.00127.00156.50170.50+8.53+7.20%1330.00%
GOOG220916P026000002022-01-05 3:43PM EDT2,600.00174.00175.40190.20+41.07+30.90%130.00%
GOOG220916P026500002022-01-04 3:18PM EDT2,650.00152.06195.30210.500.00-430.00%
GOOG220916P027000002022-01-05 4:55PM EDT2,700.00222.00217.10231.20+55.90+33.65%2370.00%
GOOG220916P027500002022-01-04 11:03AM EDT2,750.00177.44240.70256.500.00-160.00%
GOOG220916P028000002022-01-04 12:44PM EDT2,800.00203.90265.00280.500.00-2200.00%
GOOG220916P028500002022-01-05 11:00AM EDT2,850.00241.78291.90309.00+10.52+4.55%7320.00%
GOOG220916P029000002022-01-05 3:40PM EDT2,900.00309.55320.50338.00+52.49+20.42%8700.00%
GOOG220916P029500002022-01-05 11:13AM EDT2,950.00298.18351.30366.90+14.13+4.97%12460.00%
GOOG220916P030000002022-01-05 3:40PM EDT3,000.00369.54383.00399.00+57.17+18.30%4250.00%
GOOG220916P030500002022-01-04 2:51PM EDT3,050.00341.37416.20432.100.00-680.00%
GOOG220916P031500002022-01-05 4:45PM EDT3,150.00485.00488.30502.20+83.16+20.69%110.00%
GOOG220916P034000002021-12-30 2:49PM EDT3,400.00556.80686.20702.700.00--10.00%
GOOG220916P034500002021-12-31 2:29PM EDT3,450.00606.66730.50744.900.00-550.00%
GOOG220916P035000002021-12-31 2:29PM EDT3,500.00647.21774.10788.700.00-550.00%