GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191213C010200002019-11-22 10:44AM EST1,020.00274.400.000.000.00-100.00%
GOOGL191213C011700002019-10-31 9:50AM EST1,170.0095.10134.50139.000.00-110.00%
GOOGL191213C011900002019-11-22 10:46AM EST1,190.00108.250.000.000.00-100.00%
GOOGL191213C011950002019-12-09 1:23PM EST1,195.00154.380.000.000.00-300.00%
GOOGL191213C012000002019-12-09 1:23PM EST1,200.00149.330.000.000.00-300.00%
GOOGL191213C012175002019-12-09 12:03AM EST1,217.5069.100.000.000.00--00.00%
GOOGL191213C012200002019-12-04 11:58AM EST1,220.0098.500.000.000.00-100.00%
GOOGL191213C012250002019-12-02 12:05PM EST1,225.0066.620.000.000.00-1000.00%
GOOGL191213C012325002019-12-09 12:03AM EST1,232.5054.200.000.000.00--00.00%
GOOGL191213C012400002019-12-03 3:50PM EST1,240.0058.500.000.000.00-100.00%
GOOGL191213C012425002019-11-20 1:28PM EST1,242.5063.000.000.000.00--00.00%
GOOGL191213C012450002019-12-04 2:14PM EST1,245.0078.560.000.000.00-200.00%
GOOGL191213C012475002019-12-09 10:09AM EST1,247.50105.200.000.000.00-100.00%
GOOGL191213C012500002019-12-04 3:43PM EST1,250.0070.890.000.000.00-300.00%
GOOGL191213C012525002019-12-03 10:22AM EST1,252.5037.000.000.000.00-100.00%
GOOGL191213C012550002019-11-01 9:06AM EST1,255.0037.8083.1087.600.00-110.00%
GOOGL191213C012575002019-12-03 11:52AM EST1,257.5034.600.000.000.00--00.00%
GOOGL191213C012600002019-12-06 10:34AM EST1,260.0079.570.000.000.00-300.00%
GOOGL191213C012625002019-12-03 12:43PM EST1,262.5033.670.000.000.00-400.00%
GOOGL191213C012650002019-12-02 10:58AM EST1,265.0029.330.000.000.00-300.00%
GOOGL191213C012675002019-12-06 12:53PM EST1,267.5072.690.000.000.00-100.00%
GOOGL191213C012700002019-12-06 12:53PM EST1,270.0070.200.000.000.00-300.00%
GOOGL191213C012725002019-12-09 3:15PM EST1,272.5075.720.000.000.00-1800.00%
GOOGL191213C012750002019-12-09 3:15PM EST1,275.0073.220.000.000.00-1800.00%
GOOGL191213C012775002019-12-03 11:40AM EST1,277.5021.000.000.000.00-1000.00%
GOOGL191213C012800002019-12-06 1:57PM EST1,280.0059.900.000.000.00-300.00%
GOOGL191213C012825002019-12-06 2:03PM EST1,282.5058.460.000.000.00-1500.00%
GOOGL191213C012850002019-12-06 2:03PM EST1,285.0055.960.000.000.00-1900.00%
GOOGL191213C012875002019-12-04 1:08PM EST1,287.5037.500.000.000.00-100.00%
GOOGL191213C012900002019-12-09 12:10PM EST1,290.0061.200.000.000.00-300.00%
GOOGL191213C012925002019-12-09 12:10PM EST1,292.5058.800.000.000.00-200.00%
GOOGL191213C012950002019-12-09 2:47PM EST1,295.0052.660.000.000.00-2200.00%
GOOGL191213C012975002019-12-05 3:25PM EST1,297.5031.580.000.000.00-200.00%
GOOGL191213C013000002019-12-09 3:39PM EST1,300.0047.100.000.000.00-23200.00%
GOOGL191213C013025002019-12-09 3:09PM EST1,302.5046.830.000.000.00-100.00%
GOOGL191213C013050002019-12-09 1:46PM EST1,305.0044.400.000.000.00-900.00%
GOOGL191213C013075002019-12-09 3:57PM EST1,307.5037.530.000.000.00-200.00%
GOOGL191213C013100002019-12-09 12:50PM EST1,310.0040.800.000.000.00-2100.00%
GOOGL191213C013125002019-12-09 2:14PM EST1,312.5034.670.000.000.00-100.00%
GOOGL191213C013150002019-12-09 3:57PM EST1,315.0030.000.000.000.00-600.00%
GOOGL191213C013175002019-12-09 10:53AM EST1,317.5035.100.000.000.00-1900.00%
GOOGL191213C013200002019-12-09 3:45PM EST1,320.0028.400.000.000.00-3600.00%
GOOGL191213C013225002019-12-09 1:16PM EST1,322.5029.300.000.000.00-1300.00%
GOOGL191213C013250002019-12-09 3:59PM EST1,325.0021.580.000.000.00-14200.00%
GOOGL191213C013275002019-12-09 9:48AM EST1,327.5029.600.000.000.00-2500.00%
GOOGL191213C013300002019-12-09 3:37PM EST1,330.0019.960.000.000.00-10100.00%
GOOGL191213C013325002019-12-09 3:59PM EST1,332.5016.300.000.000.00-1900.00%
GOOGL191213C013350002019-12-09 3:57PM EST1,335.0014.510.000.000.00-13400.00%
GOOGL191213C013375002019-12-09 1:11PM EST1,337.5017.490.000.000.00-2100.00%
GOOGL191213C013400002019-12-09 3:59PM EST1,340.0011.500.000.000.00-32800.00%
GOOGL191213C013425002019-12-09 3:57PM EST1,342.5010.180.000.000.00-29600.00%
GOOGL191213C013450002019-12-09 3:59PM EST1,345.008.900.000.000.00-20600.39%
GOOGL191213C013475002019-12-09 3:57PM EST1,347.507.600.000.000.00-6100.78%
GOOGL191213C013500002019-12-09 3:59PM EST1,350.006.500.000.000.00-1,24401.56%
GOOGL191213C013525002019-12-09 3:58PM EST1,352.505.610.000.000.00-33701.56%
GOOGL191213C013550002019-12-09 3:59PM EST1,355.004.800.000.000.00-53401.56%
GOOGL191213C013575002019-12-09 3:53PM EST1,357.504.600.000.000.00-18703.13%
GOOGL191213C013600002019-12-09 3:57PM EST1,360.003.600.000.000.00-70703.13%
GOOGL191213C013625002019-12-09 3:58PM EST1,362.503.100.000.000.00-35603.13%
GOOGL191213C013650002019-12-09 3:59PM EST1,365.002.450.000.000.00-58503.13%
GOOGL191213C013675002019-12-09 3:59PM EST1,367.502.200.000.000.00-14303.13%
GOOGL191213C013700002019-12-09 3:59PM EST1,370.001.950.000.000.00-1,33703.13%
GOOGL191213C013725002019-12-09 3:59PM EST1,372.501.600.000.000.00-8603.13%
GOOGL191213C013750002019-12-09 3:31PM EST1,375.001.700.000.000.00-16306.25%
GOOGL191213C013775002019-12-09 3:43PM EST1,377.501.450.000.000.00-7706.25%
GOOGL191213C013800002019-12-09 3:59PM EST1,380.001.050.000.000.00-31406.25%
GOOGL191213C013825002019-12-09 3:58PM EST1,382.500.850.000.000.00-3606.25%
GOOGL191213C013850002019-12-09 3:59PM EST1,385.000.700.000.000.00-21706.25%
GOOGL191213C013875002019-12-09 3:59PM EST1,387.500.660.000.000.00-4806.25%
GOOGL191213C013900002019-12-09 3:58PM EST1,390.000.670.000.000.00-95406.25%
GOOGL191213C013975002019-12-09 3:54PM EST1,397.500.400.000.000.00-506.25%
GOOGL191213C014000002019-12-09 3:47PM EST1,400.000.410.000.000.00-14906.25%
GOOGL191213C014025002019-12-09 12:12PM EST1,402.500.700.000.000.00-2106.25%
GOOGL191213C014100002019-12-09 10:14AM EST1,410.000.450.000.000.00-2012.50%
GOOGL191213C014150002019-12-09 2:28PM EST1,415.000.330.000.000.00-22012.50%
GOOGL191213C014200002019-12-09 2:17PM EST1,420.000.300.000.000.00-80012.50%
GOOGL191213C014300002019-11-08 3:25PM EST1,430.001.010.050.000.00-40012.50%
GOOGL191213C014400002019-11-18 11:59AM EST1,440.000.500.000.000.00--012.50%
GOOGL191213C014500002019-12-09 10:32AM EST1,450.000.080.000.000.00-1012.50%
GOOGL191213C014800002019-11-25 12:53PM EST1,480.000.050.000.000.00-1025.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191213P010000002019-11-05 11:29AM EST1,000.000.100.000.050.00--1089.84%
GOOGL191213P010400002019-11-18 2:18PM EST1,040.000.100.000.000.00-1050.00%
GOOGL191213P010800002019-11-18 9:45AM EST1,080.000.100.000.000.00--050.00%
GOOGL191213P010900002019-11-19 10:08AM EST1,090.000.250.000.000.00--050.00%
GOOGL191213P011000002019-12-06 3:47PM EST1,100.000.050.000.000.00-12025.00%
GOOGL191213P011100002019-11-04 9:59AM EST1,110.001.320.004.400.00-22104.48%
GOOGL191213P011200002019-10-31 9:15AM EST1,120.002.120.000.500.00-2172.17%
GOOGL191213P011300002019-10-31 12:22PM EST1,130.003.100.000.500.00-4469.04%
GOOGL191213P011500002019-11-25 3:20PM EST1,150.000.280.000.000.00-4025.00%
GOOGL191213P011600002019-11-26 9:30AM EST1,160.000.400.000.000.00-1025.00%
GOOGL191213P011650002019-10-31 11:09AM EST1,165.002.470.000.600.00-4459.52%
GOOGL191213P011700002019-11-13 10:09AM EST1,170.001.750.000.000.00-4025.00%
GOOGL191213P011750002019-11-15 1:47PM EST1,175.001.000.000.000.00-1025.00%
GOOGL191213P011800002019-12-03 9:56AM EST1,180.001.200.000.000.00-20025.00%
GOOGL191213P011850002019-12-05 10:08AM EST1,185.000.200.000.000.00-1025.00%
GOOGL191213P011900002019-12-06 1:47PM EST1,190.000.100.000.000.00-10025.00%
GOOGL191213P011950002019-12-06 9:39AM EST1,195.000.150.000.000.00-1025.00%
GOOGL191213P011975002019-12-06 3:38PM EST1,197.500.050.000.000.00-10025.00%
GOOGL191213P012000002019-12-09 1:52PM EST1,200.000.050.000.000.00-101025.00%
GOOGL191213P012050002019-11-29 12:52PM EST1,205.001.000.000.000.00-2025.00%
GOOGL191213P012075002019-12-04 9:46AM EST1,207.500.600.000.000.00--025.00%
GOOGL191213P012100002019-12-03 10:35AM EST1,210.000.700.000.000.00-10025.00%
GOOGL191213P012125002019-12-04 9:32AM EST1,212.500.690.000.000.00--025.00%
GOOGL191213P012150002019-12-06 3:41PM EST1,215.000.150.000.000.00-9025.00%
GOOGL191213P012200002019-12-09 3:49PM EST1,220.000.100.000.000.00-1025.00%
GOOGL191213P012225002019-12-06 11:55AM EST1,222.500.280.000.000.00-1012.50%
GOOGL191213P012250002019-12-06 2:03PM EST1,225.000.280.000.000.00-11012.50%
GOOGL191213P012275002019-12-06 12:53PM EST1,227.500.010.000.000.00-2012.50%
GOOGL191213P012300002019-12-09 12:44PM EST1,230.000.130.000.000.00-27012.50%
GOOGL191213P012325002019-12-09 9:43AM EST1,232.500.050.000.000.00-1012.50%
GOOGL191213P012350002019-12-06 3:52PM EST1,235.000.200.000.000.00-3012.50%
GOOGL191213P012375002019-12-05 1:35PM EST1,237.500.550.000.000.00-2012.50%
GOOGL191213P012400002019-12-09 10:44AM EST1,240.000.080.000.000.00-1012.50%
GOOGL191213P012425002019-12-09 12:44PM EST1,242.500.230.000.000.00-17012.50%
GOOGL191213P012450002019-12-09 10:37AM EST1,245.000.260.000.000.00-10012.50%
GOOGL191213P012475002019-12-09 12:10PM EST1,247.500.010.000.000.00-3012.50%
GOOGL191213P012500002019-12-09 11:00AM EST1,250.000.050.000.000.00-15012.50%
GOOGL191213P012525002019-12-04 2:45PM EST1,252.501.000.000.000.00-100012.50%
GOOGL191213P012550002019-12-09 10:28AM EST1,255.000.190.000.000.00-25012.50%
GOOGL191213P012575002019-12-04 2:15PM EST1,257.501.300.000.000.00-29012.50%
GOOGL191213P012600002019-12-09 12:10PM EST1,260.000.150.000.000.00-4012.50%
GOOGL191213P012625002019-12-09 11:18AM EST1,262.500.300.000.000.00-7012.50%
GOOGL191213P012650002019-12-09 12:53PM EST1,265.000.100.000.000.00-36012.50%
GOOGL191213P012675002019-12-09 9:42AM EST1,267.500.200.000.000.00-1012.50%
GOOGL191213P012700002019-12-09 12:51PM EST1,270.000.110.000.000.00-8012.50%
GOOGL191213P012725002019-12-09 9:41AM EST1,272.500.270.000.000.00-1012.50%
GOOGL191213P012750002019-12-09 3:22PM EST1,275.000.250.000.000.00-53012.50%
GOOGL191213P012775002019-12-09 9:35AM EST1,277.500.580.000.000.00-33012.50%
GOOGL191213P012800002019-12-09 11:50AM EST1,280.000.010.000.000.00-16012.50%
GOOGL191213P012825002019-12-09 1:20PM EST1,282.500.150.000.000.00-1012.50%
GOOGL191213P012850002019-12-09 11:52AM EST1,285.000.170.000.000.00-806.25%
GOOGL191213P012875002019-12-09 10:45AM EST1,287.500.110.000.000.00-106.25%
GOOGL191213P012900002019-12-09 3:32PM EST1,290.000.300.000.000.00-4906.25%
GOOGL191213P012925002019-12-09 10:35AM EST1,292.500.200.000.000.00-2306.25%
GOOGL191213P012950002019-12-09 2:45PM EST1,295.000.450.000.000.00-3406.25%
GOOGL191213P012975002019-12-09 3:21PM EST1,297.500.400.000.000.00-606.25%
GOOGL191213P013000002019-12-09 3:59PM EST1,300.000.700.000.000.00-15806.25%
GOOGL191213P013025002019-12-09 3:56PM EST1,302.500.800.000.000.00-1806.25%
GOOGL191213P013050002019-12-09 3:57PM EST1,305.000.880.000.000.00-5606.25%
GOOGL191213P013075002019-12-09 3:55PM EST1,307.501.030.000.000.00-1906.25%
GOOGL191213P013100002019-12-09 3:59PM EST1,310.001.200.000.000.00-18206.25%
GOOGL191213P013125002019-12-09 3:27PM EST1,312.501.500.000.000.00-3906.25%
GOOGL191213P013150002019-12-09 3:43PM EST1,315.001.350.000.000.00-18003.13%
GOOGL191213P013175002019-12-09 3:56PM EST1,317.501.800.000.000.00-5203.13%
GOOGL191213P013200002019-12-09 3:57PM EST1,320.002.300.000.000.00-33803.13%
GOOGL191213P013225002019-12-09 3:59PM EST1,322.502.860.000.000.00-6603.13%
GOOGL191213P013250002019-12-09 3:59PM EST1,325.003.340.000.000.00-20503.13%
GOOGL191213P013275002019-12-09 3:58PM EST1,327.503.800.000.000.00-6403.13%
GOOGL191213P013300002019-12-09 3:59PM EST1,330.004.500.000.000.00-32701.56%
GOOGL191213P013325002019-12-09 3:55PM EST1,332.504.900.000.000.00-3801.56%
GOOGL191213P013350002019-12-09 3:59PM EST1,335.006.100.000.000.00-29301.56%
GOOGL191213P013375002019-12-09 3:58PM EST1,337.507.000.000.000.00-16500.78%
GOOGL191213P013400002019-12-09 3:59PM EST1,340.007.720.000.000.00-30200.39%
GOOGL191213P013425002019-12-09 3:58PM EST1,342.509.000.000.000.00-22200.10%
GOOGL191213P013450002019-12-09 3:56PM EST1,345.009.950.000.000.00-20700.00%
GOOGL191213P013475002019-12-09 3:57PM EST1,347.5011.700.000.000.00-18800.00%
GOOGL191213P013500002019-12-09 3:59PM EST1,350.0013.100.000.000.00-46800.00%
GOOGL191213P013525002019-12-09 2:14PM EST1,352.5012.850.000.000.00-13900.00%
GOOGL191213P013550002019-12-09 3:59PM EST1,355.0016.700.000.000.00-9800.00%
GOOGL191213P013575002019-12-09 2:23PM EST1,357.5016.100.000.000.00-4300.00%
GOOGL191213P013600002019-12-09 3:32PM EST1,360.0018.500.000.000.00-13500.00%
GOOGL191213P013625002019-12-09 3:52PM EST1,362.5021.100.000.000.00-1900.00%
GOOGL191213P013675002019-12-09 12:05AM EST1,367.5030.000.000.000.00--00.00%
GOOGL191213P013700002019-12-09 2:28PM EST1,370.0026.000.000.000.00-1000.00%
GOOGL191213P013900002019-12-06 3:48PM EST1,390.0048.000.000.000.00-200.00%
GOOGL191213P015025002019-12-03 10:20AM EST1,502.50220.600.000.000.00--00.00%
GOOGL191213P015100002019-12-09 12:06AM EST1,510.00207.200.000.000.00---0.00%
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