GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191129C010500002019-10-30 6:23PM EST1,050.00215.800.000.000.00-100.00%
GOOGL191129C010900002019-10-28 12:33PM EST1,090.00205.740.000.000.00-100.00%
GOOGL191129C011000002019-10-14 2:57PM EST1,100.00129.100.000.000.00--00.00%
GOOGL191129C011350002019-10-15 9:58AM EST1,135.00113.000.000.000.00--00.00%
GOOGL191129C011800002019-10-28 1:15PM EST1,180.00120.700.000.000.00--00.00%
GOOGL191129C012000002019-10-22 12:02PM EST1,200.0072.200.000.000.00--00.00%
GOOGL191129C012200002019-11-07 1:12PM EST1,220.00103.600.000.000.00-400.00%
GOOGL191129C012225002019-10-13 11:13PM EST1,222.5046.670.000.000.00---0.00%
GOOGL191129C012250002019-10-28 8:56AM EST1,225.0073.300.000.000.00-100.00%
GOOGL191129C012275002019-10-13 11:13PM EST1,227.5044.240.000.000.00--00.00%
GOOGL191129C012300002019-11-07 11:25AM EST1,230.0090.500.000.000.00-100.00%
GOOGL191129C012325002019-10-18 11:11AM EST1,232.5070.160.000.000.00-2000.00%
GOOGL191129C012350002019-10-25 10:21AM EST1,235.0057.400.000.000.00-100.00%
GOOGL191129C012375002019-10-18 11:11AM EST1,237.5065.650.000.000.00-2000.00%
GOOGL191129C012400002019-11-13 2:09PM EST1,240.0059.750.000.000.00-200.00%
GOOGL191129C012425002019-10-28 2:38PM EST1,242.5074.090.000.000.00-100.00%
GOOGL191129C012450002019-11-04 9:44AM EST1,245.0049.370.000.000.00-5000.00%
GOOGL191129C012475002019-11-04 11:35AM EST1,247.5046.750.000.000.00-200.00%
GOOGL191129C012500002019-11-14 2:13PM EST1,250.0064.700.000.000.00-1000.00%
GOOGL191129C012525002019-10-25 9:08AM EST1,252.5045.500.000.000.00-200.00%
GOOGL191129C012550002019-11-13 2:41PM EST1,255.0045.480.000.000.00-100.00%
GOOGL191129C012575002019-11-07 1:20PM EST1,257.5068.700.000.000.00-100.00%
GOOGL191129C012600002019-11-14 3:35PM EST1,260.0058.000.000.000.00-1800.00%
GOOGL191129C012625002019-11-14 11:17AM EST1,262.5047.000.000.000.00-200.00%
GOOGL191129C012650002019-11-13 2:41PM EST1,265.0038.800.000.000.00-200.00%
GOOGL191129C012675002019-11-14 11:40AM EST1,267.5041.080.000.000.00-100.00%
GOOGL191129C012700002019-11-07 12:47PM EST1,270.0057.200.000.000.00-900.00%
GOOGL191129C012725002019-11-12 11:32AM EST1,272.5040.300.000.000.00-100.00%
GOOGL191129C012750002019-11-14 3:36PM EST1,275.0044.800.000.000.00-800.00%
GOOGL191129C012775002019-11-13 3:30PM EST1,277.5030.300.000.000.00-200.00%
GOOGL191129C012800002019-11-14 1:20PM EST1,280.0038.000.000.000.00-600.00%
GOOGL191129C012825002019-11-06 12:33PM EST1,282.5022.800.000.000.00-100.00%
GOOGL191129C012850002019-11-12 3:49PM EST1,285.0025.620.000.000.00-700.00%
GOOGL191129C012875002019-11-06 3:52PM EST1,287.5022.700.000.000.00-800.00%
GOOGL191129C012900002019-11-14 1:44PM EST1,290.0031.000.000.000.00-1300.00%
GOOGL191129C012925002019-11-14 1:41PM EST1,292.5029.230.000.000.00-100.00%
GOOGL191129C012950002019-11-14 3:40PM EST1,295.0028.200.000.000.00-1300.00%
GOOGL191129C012975002019-11-14 1:48PM EST1,297.5026.280.000.000.00-1600.00%
GOOGL191129C013000002019-11-14 3:57PM EST1,300.0022.690.000.000.00-6300.00%
GOOGL191129C013050002019-11-14 3:57PM EST1,305.0019.540.000.000.00-7100.00%
GOOGL191129C013075002019-11-14 1:55PM EST1,307.5018.800.000.000.00-3000.00%
GOOGL191129C013100002019-11-14 3:54PM EST1,310.0015.640.000.000.00-27100.10%
GOOGL191129C013125002019-11-14 3:44PM EST1,312.5016.500.000.000.00-1200.39%
GOOGL191129C013150002019-11-14 3:44PM EST1,315.0014.500.000.000.00-1600.39%
GOOGL191129C013175002019-11-14 3:40PM EST1,317.5015.570.000.000.00-600.78%
GOOGL191129C013200002019-11-14 3:59PM EST1,320.0012.500.000.000.00-44900.78%
GOOGL191129C013225002019-11-14 3:58PM EST1,322.5011.050.000.000.00-701.56%
GOOGL191129C013250002019-11-14 3:47PM EST1,325.009.700.000.000.00-15501.56%
GOOGL191129C013300002019-11-14 3:53PM EST1,330.007.620.000.000.00-11001.56%
GOOGL191129C013400002019-11-14 3:53PM EST1,340.004.980.000.000.00-14103.13%
GOOGL191129C013500002019-11-14 3:53PM EST1,350.003.000.000.000.00-3303.13%
GOOGL191129C013600002019-11-14 3:50PM EST1,360.002.140.000.000.00-4103.13%
GOOGL191129C013700002019-11-14 3:44PM EST1,370.001.400.000.000.00-2506.25%
GOOGL191129C013800002019-11-14 3:46PM EST1,380.000.700.000.000.00-2606.25%
GOOGL191129C013900002019-11-13 12:53PM EST1,390.000.400.000.000.00-106.25%
GOOGL191129C014000002019-11-14 1:48PM EST1,400.000.400.000.000.00-606.25%
GOOGL191129C014100002019-11-11 3:28PM EST1,410.000.010.000.000.00-106.25%
GOOGL191129C014200002019-10-30 8:30AM EST1,420.000.350.000.000.00-106.25%
GOOGL191129C014300002019-11-07 11:28AM EST1,430.000.280.000.000.00-206.25%
GOOGL191129C014400002019-11-06 12:37PM EST1,440.000.150.000.000.00-1012.50%
GOOGL191129C014500002019-10-29 9:46AM EST1,450.000.300.000.000.00--012.50%
GOOGL191129C014700002019-11-04 2:22PM EST1,470.000.140.000.000.00-1012.50%
Putsfor29 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191129P009300002019-10-21 2:21PM EST930.000.560.000.000.00-1025.00%
GOOGL191129P009500002019-10-13 11:02PM EST950.001.350.000.000.00--025.00%
GOOGL191129P009600002019-10-13 11:02PM EST960.001.550.000.000.00--025.00%
GOOGL191129P009700002019-10-13 11:02PM EST970.001.750.000.000.00--025.00%
GOOGL191129P009800002019-10-25 9:31AM EST980.000.670.000.000.00-50025.00%
GOOGL191129P009900002019-10-13 11:02PM EST990.002.200.000.000.00--025.00%
GOOGL191129P010000002019-10-16 8:41AM EST1,000.001.640.000.000.00--025.00%
GOOGL191129P010100002019-10-25 9:31AM EST1,010.001.000.000.000.00-50025.00%
GOOGL191129P010200002019-11-08 2:12PM EST1,020.000.250.000.000.00-1025.00%
GOOGL191129P010400002019-10-18 8:46AM EST1,040.002.020.000.000.00-1025.00%
GOOGL191129P010500002019-10-18 8:46AM EST1,050.002.270.000.000.00-1025.00%
GOOGL191129P010600002019-10-16 8:59AM EST1,060.003.400.000.000.00--025.00%
GOOGL191129P010800002019-10-15 11:08AM EST1,080.002.570.000.000.00-4012.50%
GOOGL191129P010900002019-10-31 9:23AM EST1,090.000.650.000.000.00-1012.50%
GOOGL191129P011000002019-10-28 12:45PM EST1,100.001.630.000.000.00-1012.50%
GOOGL191129P011050002019-10-13 11:02PM EST1,105.0013.870.050.000.00--012.50%
GOOGL191129P011100002019-10-28 11:38AM EST1,110.001.800.000.000.00-1012.50%
GOOGL191129P011150002019-10-29 11:15AM EST1,115.001.150.000.000.00--012.50%
GOOGL191129P011200002019-11-08 2:12PM EST1,120.000.470.000.000.00-1012.50%
GOOGL191129P011250002019-11-12 12:35PM EST1,125.000.150.000.000.00-10012.50%
GOOGL191129P011300002019-11-04 11:52AM EST1,130.000.600.000.000.00-1012.50%
GOOGL191129P011350002019-10-29 8:46AM EST1,135.002.050.000.000.00-2012.50%
GOOGL191129P011400002019-11-01 12:31PM EST1,140.001.210.000.000.00-3012.50%
GOOGL191129P011450002019-11-14 11:37AM EST1,145.000.250.000.000.00-1012.50%
GOOGL191129P011500002019-11-07 12:28PM EST1,150.000.380.000.000.00-1012.50%
GOOGL191129P011550002019-10-30 9:17AM EST1,155.002.100.000.000.00-2012.50%
GOOGL191129P011600002019-11-07 12:28PM EST1,160.000.430.000.000.00-1012.50%
GOOGL191129P011650002019-11-01 2:31PM EST1,165.001.750.000.000.00-5012.50%
GOOGL191129P011675002019-10-30 12:11PM EST1,167.503.170.000.000.00-2012.50%
GOOGL191129P011700002019-11-04 12:01PM EST1,170.001.200.000.000.00-2012.50%
GOOGL191129P011750002019-11-06 1:39PM EST1,175.000.600.000.000.00-1012.50%
GOOGL191129P011775002019-10-30 2:56PM EST1,177.503.420.000.000.00-12012.50%
GOOGL191129P011800002019-11-11 11:58AM EST1,180.001.000.000.000.00-4012.50%
GOOGL191129P011825002019-10-30 2:05PM EST1,182.504.800.000.000.00-1012.50%
GOOGL191129P011850002019-11-06 1:39PM EST1,185.001.600.000.000.00-1012.50%
GOOGL191129P011875002019-10-31 9:08AM EST1,187.504.560.000.000.00-1012.50%
GOOGL191129P011900002019-11-08 2:25PM EST1,190.000.890.000.000.00-20012.50%
GOOGL191129P011925002019-10-29 8:38AM EST1,192.501.710.000.000.00-5012.50%
GOOGL191129P011950002019-11-12 1:12PM EST1,195.000.140.000.000.00-406.25%
GOOGL191129P011975002019-11-06 11:32AM EST1,197.501.500.000.000.00-106.25%
GOOGL191129P012000002019-11-12 1:02PM EST1,200.000.670.000.000.00-2306.25%
GOOGL191129P012025002019-11-07 9:38AM EST1,202.501.910.000.000.00-506.25%
GOOGL191129P012050002019-11-14 3:44PM EST1,205.000.680.000.000.00-406.25%
GOOGL191129P012075002019-10-29 12:05PM EST1,207.507.600.000.000.00--06.25%
GOOGL191129P012100002019-11-14 3:48PM EST1,210.001.050.000.000.00-106.25%
GOOGL191129P012125002019-11-14 3:47PM EST1,212.501.500.000.000.00-106.25%
GOOGL191129P012150002019-11-13 11:51AM EST1,215.001.250.000.000.00-206.25%
GOOGL191129P012175002019-11-11 10:50AM EST1,217.502.000.000.000.00-1006.25%
GOOGL191129P012200002019-11-14 9:47AM EST1,220.001.450.000.000.00-506.25%
GOOGL191129P012225002019-11-11 9:37AM EST1,222.501.880.000.000.00-3006.25%
GOOGL191129P012250002019-11-13 12:45PM EST1,225.001.670.000.000.00-306.25%
GOOGL191129P012275002019-11-04 11:40AM EST1,227.504.820.000.000.00-106.25%
GOOGL191129P012300002019-11-13 12:27PM EST1,230.002.150.000.000.00-206.25%
GOOGL191129P012325002019-11-14 11:48AM EST1,232.501.850.000.000.00-206.25%
GOOGL191129P012350002019-11-11 12:16PM EST1,235.003.060.000.000.00-2006.25%
GOOGL191129P012375002019-11-11 10:50AM EST1,237.503.430.000.000.00-1006.25%
GOOGL191129P012400002019-11-14 3:49PM EST1,240.002.300.000.000.00-1006.25%
GOOGL191129P012425002019-11-08 2:36PM EST1,242.503.300.000.000.00-406.25%
GOOGL191129P012450002019-11-12 12:02PM EST1,245.002.100.000.000.00-5306.25%
GOOGL191129P012475002019-11-11 10:52AM EST1,247.504.450.000.000.00-1006.25%
GOOGL191129P012500002019-11-14 3:47PM EST1,250.003.200.000.000.00-406.25%
GOOGL191129P012525002019-11-13 3:50PM EST1,252.504.500.000.000.00-106.25%
GOOGL191129P012550002019-11-13 3:50PM EST1,255.004.800.000.000.00-203.13%
GOOGL191129P012575002019-11-06 3:50PM EST1,257.508.600.000.000.00-1103.13%
GOOGL191129P012600002019-11-14 3:43PM EST1,260.003.840.000.000.00-503.13%
GOOGL191129P012625002019-11-13 2:30PM EST1,262.506.750.000.000.00-103.13%
GOOGL191129P012650002019-11-14 3:24PM EST1,265.003.600.000.000.00-1603.13%
GOOGL191129P012675002019-11-13 11:30AM EST1,267.507.300.000.000.00-2003.13%
GOOGL191129P012700002019-11-14 10:27AM EST1,270.005.300.000.000.00-603.13%
GOOGL191129P012725002019-11-11 9:31AM EST1,272.507.960.000.000.00-303.13%
GOOGL191129P012750002019-11-14 3:40PM EST1,275.005.000.000.000.00-1803.13%
GOOGL191129P012775002019-11-14 3:37PM EST1,277.505.000.000.000.00-303.13%
GOOGL191129P012800002019-11-14 12:57PM EST1,280.007.300.000.000.00-703.13%
GOOGL191129P012825002019-11-14 3:44PM EST1,282.508.790.000.000.00-601.56%
GOOGL191129P012850002019-11-14 1:43PM EST1,285.007.200.000.000.00-5601.56%
GOOGL191129P012875002019-11-14 2:30PM EST1,287.507.700.000.000.00-1101.56%
GOOGL191129P012900002019-11-14 3:57PM EST1,290.009.200.000.000.00-3601.56%
GOOGL191129P012925002019-11-14 2:04PM EST1,292.509.400.000.000.00-701.56%
GOOGL191129P012950002019-11-14 3:55PM EST1,295.0011.860.000.000.00-1701.56%
GOOGL191129P012975002019-11-14 11:17AM EST1,297.5012.700.000.000.00-200.78%
GOOGL191129P013000002019-11-14 3:55PM EST1,300.0013.760.000.000.00-2300.78%
GOOGL191129P013025002019-11-14 2:18PM EST1,302.5012.150.000.000.00-400.78%
GOOGL191129P013050002019-11-14 2:18PM EST1,305.0013.080.000.000.00-300.39%
GOOGL191129P013075002019-11-14 3:58PM EST1,307.5016.200.000.000.00-300.20%
GOOGL191129P013100002019-11-14 2:14PM EST1,310.0015.700.000.000.00-600.00%
GOOGL191129P013125002019-11-14 2:03PM EST1,312.5017.600.000.000.00-400.00%
GOOGL191129P013150002019-11-11 9:58AM EST1,315.0026.900.000.000.00-100.00%
GOOGL191129P013175002019-11-14 9:38AM EST1,317.5027.400.000.000.00-200.00%
GOOGL191129P013200002019-11-13 3:51PM EST1,320.0031.410.000.000.00-400.00%
GOOGL191129P013225002019-11-12 1:26PM EST1,322.5026.500.000.000.00-100.00%
GOOGL191129P013250002019-11-11 1:38PM EST1,325.0034.300.000.000.00-200.00%
GOOGL191129P013300002019-11-13 12:42PM EST1,330.0034.270.000.000.00-100.00%
GOOGL191129P013400002019-11-14 3:56PM EST1,340.0036.200.000.000.00-100.00%
GOOGL191129P013500002019-11-11 9:59AM EST1,350.0051.600.000.000.00-100.00%
GOOGL191129P013700002019-11-11 12:01AM EST1,370.0058.720.000.000.00-100.00%
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