GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230609C000500002023-06-06 2:09PM EDT50.0077.610.000.000.00-7220.00%
GOOGL230609C000550002023-06-05 2:33PM EDT55.0071.050.000.000.00-120.00%
GOOGL230609C000700002023-06-01 1:41PM EDT70.0053.250.000.000.00--50.00%
GOOGL230609C000750002023-05-31 11:11AM EDT75.0048.570.000.000.00-210.00%
GOOGL230609C000800002023-06-05 9:45AM EDT80.0046.000.000.000.00-110.00%
GOOGL230609C000850002023-06-02 2:38PM EDT85.0039.950.000.000.00-110.00%
GOOGL230609C000900002023-05-26 3:18PM EDT90.0034.760.000.000.00-550.00%
GOOGL230609C000910002023-06-02 2:56PM EDT91.0034.100.000.000.00-110.00%
GOOGL230609C000920002023-06-02 9:44AM EDT92.0033.460.000.000.00-110.00%
GOOGL230609C000930002023-06-06 11:45AM EDT93.0034.100.000.000.00-270.00%
GOOGL230609C000940002023-06-06 11:21AM EDT94.0033.050.000.000.00-140.00%
GOOGL230609C000950002023-05-30 12:51PM EDT95.0029.300.000.000.00-180.00%
GOOGL230609C000960002023-06-06 12:54PM EDT96.0031.500.000.000.00-2180.00%
GOOGL230609C000970002023-06-06 11:40AM EDT97.0030.140.000.000.00-2950.00%
GOOGL230609C000980002023-06-05 3:06PM EDT98.0027.750.000.000.00-2130.00%
GOOGL230609C000990002023-06-02 12:15PM EDT99.0025.760.000.000.00-21220.00%
GOOGL230609C001000002023-06-06 3:58PM EDT100.0027.250.000.000.00-6940.00%
GOOGL230609C001010002023-06-06 3:47PM EDT101.0026.500.000.000.00-21850.00%
GOOGL230609C001020002023-06-06 3:09PM EDT102.0026.200.000.000.00-1750.00%
GOOGL230609C001030002023-06-06 10:03AM EDT103.0023.410.000.000.00-1660.00%
GOOGL230609C001040002023-06-06 3:35PM EDT104.0023.510.000.000.00-4620.00%
GOOGL230609C001050002023-06-06 2:03PM EDT105.0022.540.000.000.00-93880.00%
GOOGL230609C001060002023-06-06 3:35PM EDT106.0021.460.000.000.00-211800.00%
GOOGL230609C001070002023-06-05 9:37AM EDT107.0018.050.000.000.00-13420.00%
GOOGL230609C001080002023-06-06 3:35PM EDT108.0019.510.000.000.00-153630.00%
GOOGL230609C001090002023-06-06 11:22AM EDT109.0018.290.000.000.00-14680.00%
GOOGL230609C001100002023-06-06 3:35PM EDT110.0017.500.000.000.00-203670.00%
GOOGL230609C001110002023-06-06 3:47PM EDT111.0016.240.000.000.00-112100.00%
GOOGL230609C001120002023-06-06 3:31PM EDT112.0015.640.000.000.00-76520.00%
GOOGL230609C001130002023-06-06 3:51PM EDT113.0014.480.000.000.00-53080.00%
GOOGL230609C001140002023-06-06 9:52AM EDT114.0012.000.000.000.00-22660.00%
GOOGL230609C001150002023-06-06 10:07AM EDT115.0011.060.000.000.00-54540.00%
GOOGL230609C001160002023-06-06 2:09PM EDT116.0011.750.000.000.00-116220.00%
GOOGL230609C001170002023-06-06 1:27PM EDT117.0011.160.000.000.00-1127510.00%
GOOGL230609C001180002023-06-06 1:02PM EDT118.009.550.000.000.00-98520.00%
GOOGL230609C001190002023-06-06 3:32PM EDT119.008.700.000.000.00-177210.00%
GOOGL230609C001200002023-06-06 3:39PM EDT120.007.350.000.000.00-1961,9140.00%
GOOGL230609C001210002023-06-06 3:48PM EDT121.006.480.000.000.00-464400.00%
GOOGL230609C001220002023-06-06 3:48PM EDT122.005.440.000.000.00-958750.00%
GOOGL230609C001230002023-06-06 3:16PM EDT123.005.040.000.000.00-1852,0040.00%
GOOGL230609C001240002023-06-06 3:48PM EDT124.003.550.000.000.00-2992,1890.00%
GOOGL230609C001250002023-06-06 3:59PM EDT125.002.660.000.000.00-2,3414,7400.00%
GOOGL230609C001260002023-06-06 3:59PM EDT126.001.980.000.000.00-8,2985,4250.00%
GOOGL230609C001270002023-06-06 3:59PM EDT127.001.310.000.000.00-34,80312,6640.00%
GOOGL230609C001280002023-06-06 3:59PM EDT128.000.830.000.000.00-35,9609,4900.00%
GOOGL230609C001290002023-06-06 3:59PM EDT129.000.500.000.000.00-22,66229,5071.56%
GOOGL230609C001300002023-06-06 3:59PM EDT130.000.300.000.000.00-30,69723,7243.13%
GOOGL230609C001310002023-06-06 3:59PM EDT131.000.180.000.000.00-6,96711,4306.25%
GOOGL230609C001320002023-06-06 3:59PM EDT132.000.120.000.000.00-3,9304,2326.25%
GOOGL230609C001330002023-06-06 3:56PM EDT133.000.080.000.000.00-32875312.50%
GOOGL230609C001340002023-06-06 3:37PM EDT134.000.040.000.000.00-3461,31212.50%
GOOGL230609C001350002023-06-06 3:59PM EDT135.000.030.000.000.00-6112,26212.50%
GOOGL230609C001360002023-06-06 1:17PM EDT136.000.040.000.000.00-701,09912.50%
GOOGL230609C001370002023-06-06 2:28PM EDT137.000.020.000.000.00-511,13712.50%
GOOGL230609C001380002023-06-06 1:27PM EDT138.000.010.000.000.00-1,10445925.00%
GOOGL230609C001390002023-06-06 11:32AM EDT139.000.010.000.000.00-527125.00%
GOOGL230609C001400002023-06-06 2:32PM EDT140.000.010.000.000.00-3275225.00%
GOOGL230609C001410002023-06-06 11:50AM EDT141.000.010.000.000.00-122725.00%
GOOGL230609C001450002023-06-05 1:26PM EDT145.000.010.000.000.00-6551,05825.00%
GOOGL230609C001500002023-06-06 11:46AM EDT150.000.010.000.000.00-248650.00%
GOOGL230609C001550002023-06-02 3:17PM EDT155.000.010.000.000.00-615150.00%
GOOGL230609C001600002023-06-01 1:35PM EDT160.000.010.000.000.00-121850.00%
GOOGL230609C001650002023-05-30 9:44AM EDT165.000.020.000.000.00-815850.00%
GOOGL230609C001700002023-06-06 10:48AM EDT170.000.010.000.000.00-125150.00%
GOOGL230609C001750002023-06-06 11:56AM EDT175.000.010.000.000.00-117550.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230609P000500002023-06-01 2:19PM EDT50.000.010.000.000.00-312350.00%
GOOGL230609P000550002023-05-05 2:11PM EDT55.000.010.002.130.00-11590.82%
GOOGL230609P000700002023-05-16 3:58PM EDT70.000.010.000.000.00--10250.00%
GOOGL230609P000750002023-05-08 11:02AM EDT75.000.030.000.000.00-81250.00%
GOOGL230609P000800002023-05-16 9:58AM EDT80.000.010.000.000.00-61250.00%
GOOGL230609P000850002023-06-01 1:47PM EDT85.000.010.000.000.00-12950.00%
GOOGL230609P000900002023-06-06 2:39PM EDT90.000.010.000.000.00-28650.00%
GOOGL230609P000910002023-05-23 12:41PM EDT91.000.030.000.000.00-263950.00%
GOOGL230609P000920002023-05-30 2:54PM EDT92.000.010.000.000.00-65750.00%
GOOGL230609P000930002023-06-05 3:56PM EDT93.000.010.000.000.00-303650.00%
GOOGL230609P000940002023-06-01 9:59AM EDT94.000.010.000.000.00-12,11950.00%
GOOGL230609P000950002023-06-01 3:47PM EDT95.000.010.000.000.00-511750.00%
GOOGL230609P000960002023-06-05 12:06PM EDT96.000.010.000.000.00-171,69850.00%
GOOGL230609P000970002023-06-01 10:09AM EDT97.000.010.000.000.00-1628850.00%
GOOGL230609P000980002023-05-31 9:30AM EDT98.000.040.000.000.00-159150.00%
GOOGL230609P000990002023-06-02 11:05AM EDT99.000.010.000.000.00-3018350.00%
GOOGL230609P001000002023-06-06 2:39PM EDT100.000.010.000.000.00-349450.00%
GOOGL230609P001010002023-06-02 1:52PM EDT101.000.010.000.000.00-19331250.00%
GOOGL230609P001020002023-06-01 11:15AM EDT102.000.020.000.000.00-131550.00%
GOOGL230609P001030002023-06-02 12:05PM EDT103.000.010.000.000.00-30051050.00%
GOOGL230609P001040002023-06-06 10:46AM EDT104.000.010.000.000.00-147550.00%
GOOGL230609P001050002023-06-05 3:59PM EDT105.000.010.000.000.00-53486750.00%
GOOGL230609P001060002023-06-05 11:36AM EDT106.000.010.000.000.00-36267050.00%
GOOGL230609P001070002023-06-02 1:52PM EDT107.000.020.000.000.00-2331650.00%
GOOGL230609P001080002023-06-06 9:51AM EDT108.000.010.000.000.00-24,29850.00%
GOOGL230609P001090002023-06-05 10:50AM EDT109.000.010.000.000.00-1030250.00%
GOOGL230609P001100002023-06-05 11:50AM EDT110.000.010.000.000.00-211,36050.00%
GOOGL230609P001110002023-06-05 3:35PM EDT111.000.010.000.000.00-323925.00%
GOOGL230609P001120002023-06-06 3:05PM EDT112.000.010.000.000.00-30958025.00%
GOOGL230609P001130002023-06-06 3:05PM EDT113.000.020.000.000.00-1462725.00%
GOOGL230609P001140002023-06-06 2:24PM EDT114.000.010.000.000.00-456325.00%
GOOGL230609P001150002023-06-06 2:57PM EDT115.000.010.000.000.00-36689025.00%
GOOGL230609P001160002023-06-06 11:03AM EDT116.000.020.000.000.00-181,06525.00%
GOOGL230609P001170002023-06-06 3:53PM EDT117.000.010.000.000.00-9779325.00%
GOOGL230609P001180002023-06-06 3:27PM EDT118.000.020.000.000.00-7881,95225.00%
GOOGL230609P001190002023-06-06 1:13PM EDT119.000.030.000.000.00-1841,51025.00%
GOOGL230609P001200002023-06-06 3:55PM EDT120.000.040.000.000.00-9403,96112.50%
GOOGL230609P001210002023-06-06 3:59PM EDT121.000.040.000.000.00-3882,15112.50%
GOOGL230609P001220002023-06-06 3:55PM EDT122.000.050.000.000.00-1,6366,23712.50%
GOOGL230609P001230002023-06-06 3:50PM EDT123.000.100.000.000.00-1,8462,74212.50%
GOOGL230609P001240002023-06-06 3:58PM EDT124.000.150.000.000.00-1,5943,04512.50%
GOOGL230609P001250002023-06-06 3:59PM EDT125.000.300.000.000.00-7,7348,9476.25%
GOOGL230609P001260002023-06-06 3:59PM EDT126.000.540.000.000.00-4,65025,6056.25%
GOOGL230609P001270002023-06-06 3:59PM EDT127.000.900.000.000.00-6,9072,3563.13%
GOOGL230609P001280002023-06-06 3:59PM EDT128.001.440.000.000.00-3,6187860.78%
GOOGL230609P001290002023-06-06 3:55PM EDT129.002.000.000.000.00-6583730.00%
GOOGL230609P001300002023-06-06 3:32PM EDT130.002.730.000.000.00-1452210.00%
GOOGL230609P001320002023-06-06 2:01PM EDT132.004.600.000.000.00-10170.00%
GOOGL230609P001330002023-06-06 3:27PM EDT133.005.350.000.000.00-341530.00%
GOOGL230609P001340002023-06-06 10:45AM EDT134.006.500.000.000.00-1390.00%
GOOGL230609P001350002023-06-06 12:53PM EDT135.007.420.000.000.00-270.00%
GOOGL230609P001360002023-06-06 2:05PM EDT136.008.400.000.000.00-410.00%
GOOGL230609P001370002023-06-05 10:49AM EDT137.0010.450.000.000.00-1210.00%
GOOGL230609P001380002023-06-05 3:06PM EDT138.0012.450.000.000.00-1300.00%
GOOGL230609P001390002023-06-05 11:20AM EDT139.0012.050.000.000.00-1200.00%
GOOGL230609P001400002023-06-06 2:54PM EDT140.0012.190.000.000.00-110.00%
GOOGL230609P001410002023-06-01 1:00PM EDT141.0017.950.000.000.00-600.00%
GOOGL230609P001450002023-06-06 1:25PM EDT145.0017.040.000.000.00-100.00%
GOOGL230609P001650002023-05-26 10:40AM EDT165.0040.500.000.000.00-100.00%