GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191220C007650002019-10-20 11:08PM EST765.00478.50536.50546.000.00--166.36%
GOOGL191220C008000002019-10-21 1:43PM EST800.00449.00501.60510.600.00-2958.69%
GOOGL191220C008200002019-08-18 11:10PM EST820.00357.94414.70423.500.00--500.00%
GOOGL191220C008400002019-08-18 11:10PM EST840.00337.33394.10403.800.00--590.00%
GOOGL191220C008600002019-08-18 11:10PM EST860.00318.48375.40384.200.00--1000.00%
GOOGL191220C008800002019-08-18 11:10PM EST880.00300.18356.00364.900.00--1500.00%
GOOGL191220C009000002019-10-21 9:59AM EST900.00345.00401.80411.000.00-210269.57%
GOOGL191220C009200002019-10-29 9:13AM EST920.00343.42382.70390.700.00-210665.33%
GOOGL191220C009350002019-10-24 11:16AM EST935.00323.70366.90375.800.00--163.07%
GOOGL191220C009400002019-08-14 2:38PM EST940.00245.41303.50313.000.00-10100.00%
GOOGL191220C009600002019-08-14 2:38PM EST960.00228.24284.50293.900.00-10100.00%
GOOGL191220C009800002019-08-23 2:55PM EST980.00195.90251.00260.200.00-100.00%
GOOGL191220C010000002019-09-20 8:30AM EST1,000.00188.50263.00272.500.00-21810.00%
GOOGL191220C010200002019-10-14 9:55AM EST1,020.00213.47285.20289.700.00-210746.74%
GOOGL191220C010300002019-10-28 2:51PM EST1,030.00289.85272.10280.700.00-1047.48%
GOOGL191220C010400002019-09-13 1:56PM EST1,040.00210.45187.90196.300.00-5880.00%
GOOGL191220C010500002019-10-28 10:49AM EST1,050.00235.90253.00260.900.00-1144.76%
GOOGL191220C010600002019-10-30 8:31AM EST1,060.00199.86245.00249.500.00-14440.27%
GOOGL191220C010800002019-10-30 8:31AM EST1,080.00180.64224.90231.400.00-15141.02%
GOOGL191220C011000002019-11-11 12:50PM EST1,100.00202.24205.40211.700.00-17338.39%
GOOGL191220C011100002019-11-06 2:49PM EST1,110.00183.77193.30201.900.00--537.14%
GOOGL191220C011200002019-11-08 10:56AM EST1,120.00195.63185.70192.000.00-36735.72%
GOOGL191220C011400002019-11-12 9:37AM EST1,140.00166.23164.20171.90+4.22+2.60%49032.43%
GOOGL191220C011450002019-10-15 2:45PM EST1,145.00118.60161.00165.500.00-12429.56%
GOOGL191220C011500002019-11-11 12:01PM EST1,150.00152.32157.80160.400.00-1014428.65%
GOOGL191220C011550002019-10-30 9:23AM EST1,155.00117.74151.30157.300.00-14130.61%
GOOGL191220C011600002019-11-11 12:01PM EST1,160.00142.85147.00151.300.00-1363328.47%
GOOGL191220C011650002019-10-30 12:17PM EST1,165.00103.66141.70146.200.00-14127.56%
GOOGL191220C011700002019-11-11 12:59PM EST1,170.00133.83138.40140.000.00-183425.06%
GOOGL191220C011750002019-11-06 3:20PM EST1,175.00121.61132.70136.000.00-213325.75%
GOOGL191220C011800002019-11-11 9:59AM EST1,180.00127.43129.20130.800.00-475424.71%
GOOGL191220C011850002019-10-30 1:31PM EST1,185.0087.00124.60126.600.00-216024.98%
GOOGL191220C011900002019-11-05 3:05PM EST1,190.00112.33118.30121.400.00-113423.94%
GOOGL191220C011950002019-10-30 10:22AM EST1,195.0080.50115.10116.800.00-105223.64%
GOOGL191220C012000002019-11-12 11:16AM EST1,200.00111.00110.50112.50+3.99+3.73%32,79423.64%
GOOGL191220C012050002019-10-28 2:17PM EST1,205.00108.57105.50107.600.00-99522.94%
GOOGL191220C012100002019-11-12 9:53AM EST1,210.0097.28100.90103.00-11.92-10.92%16322.54%
GOOGL191220C012150002019-11-07 10:30AM EST1,215.00109.4895.4098.300.00-15822.01%
GOOGL191220C012200002019-11-11 3:32PM EST1,220.0086.8092.4094.500.00-18622.32%
GOOGL191220C012250002019-11-07 10:15AM EST1,225.0097.8087.8089.400.00-143021.36%
GOOGL191220C012300002019-11-11 10:30AM EST1,230.0080.7382.9085.000.00-223421.02%
GOOGL191220C012350002019-11-12 10:14AM EST1,235.0074.8579.7080.90-10.70-12.51%529520.89%
GOOGL191220C012400002019-11-07 10:36AM EST1,240.0088.5674.6076.400.00-2015920.38%
GOOGL191220C012450002019-11-12 10:14AM EST1,245.0066.6570.5072.10-10.25-13.33%55920.00%
GOOGL191220C012500002019-11-12 10:20AM EST1,250.0063.9066.7067.90-0.03-0.05%72,14819.65%
GOOGL191220C012550002019-11-07 3:21PM EST1,255.0067.0062.1064.000.00-1020219.47%
GOOGL191220C012600002019-11-08 3:08PM EST1,260.0060.7858.9060.200.00-149819.30%
GOOGL191220C012650002019-11-11 12:59PM EST1,265.0052.6355.0056.000.00-628418.80%
GOOGL191220C012700002019-11-12 9:57AM EST1,270.0048.2051.5052.30+0.20+0.42%11,06618.58%
GOOGL191220C012750002019-11-11 10:25AM EST1,275.0045.6047.3048.900.00-122818.50%
GOOGL191220C012800002019-11-11 1:38PM EST1,280.0041.1944.7045.600.00-420618.40%
GOOGL191220C012850002019-11-11 2:12PM EST1,285.0037.6441.3042.200.00-98618.18%
GOOGL191220C012900002019-11-12 9:37AM EST1,290.0037.1638.2038.70+1.98+5.63%226017.82%
GOOGL191220C012950002019-11-11 2:04PM EST1,295.0031.8034.6035.400.00-266117.52%
GOOGL191220C013000002019-11-12 11:16AM EST1,300.0032.0032.1032.80+2.52+8.55%92,79317.56%
GOOGL191220C013050002019-11-12 10:51AM EST1,305.0028.8029.2029.90+2.30+8.68%1219717.34%
GOOGL191220C013100002019-11-12 11:04AM EST1,310.0025.9026.1026.90+1.46+5.97%1721716.98%
GOOGL191220C013150002019-11-11 2:53PM EST1,315.0021.9023.8024.500.00-2010916.90%
GOOGL191220C013200002019-11-12 10:53AM EST1,320.0021.4321.5022.00+1.56+7.85%668116.68%
GOOGL191220C013250002019-11-12 10:59AM EST1,325.0019.4519.5019.90+2.20+12.75%332816.61%
GOOGL191220C013300002019-11-12 11:04AM EST1,330.0016.9017.3017.80-0.39-2.26%224816.46%
GOOGL191220C013350002019-11-12 9:46AM EST1,335.0015.2015.1016.00+0.85+5.92%16816.40%
GOOGL191220C013400002019-11-12 10:00AM EST1,340.0012.6313.4014.00+0.03+0.24%10170116.13%
GOOGL191220C013450002019-11-11 10:44AM EST1,345.0012.1412.1012.600.00-216416.17%
GOOGL191220C013500002019-11-12 11:08AM EST1,350.0010.5010.6011.00+0.60+6.06%18828715.98%
GOOGL191220C013600002019-11-12 11:04AM EST1,360.007.908.108.40+0.55+7.48%10149115.76%
GOOGL191220C013700002019-11-12 9:42AM EST1,370.006.136.106.50+0.68+12.48%222915.74%
GOOGL191220C013800002019-11-12 10:26AM EST1,380.004.154.504.80+0.05+1.22%8359115.55%
GOOGL191220C013900002019-11-12 9:32AM EST1,390.003.133.103.50+0.02+0.64%1419915.41%
GOOGL191220C014000002019-11-12 11:16AM EST1,400.002.452.402.55+0.25+11.36%181,49515.35%
GOOGL191220C014100002019-11-12 10:42AM EST1,410.001.671.701.90+0.02+1.21%113415.42%
GOOGL191220C014200002019-11-12 11:03AM EST1,420.001.351.151.60+0.15+12.50%372515.92%
GOOGL191220C014300002019-11-12 9:36AM EST1,430.000.920.801.30-0.08-8.00%18516.27%
GOOGL191220C014400002019-11-12 10:42AM EST1,440.000.630.600.90-0.57-47.50%110616.14%
GOOGL191220C014500002019-11-12 9:47AM EST1,450.000.550.450.90-0.10-15.38%56617.07%
GOOGL191220C014600002019-11-11 2:47PM EST1,460.000.500.300.750.00-624217.46%
GOOGL191220C014700002019-11-08 11:30AM EST1,470.000.500.200.700.00-21618.13%
GOOGL191220C014800002019-11-04 1:48PM EST1,480.000.250.150.650.00-82718.78%
GOOGL191220C014900002019-11-11 12:54PM EST1,490.000.450.050.600.00-1419.39%
GOOGL191220C015000002019-11-12 9:35AM EST1,500.000.100.000.60-0.15-60.00%126120.22%
GOOGL191220C015200002019-11-06 9:56AM EST1,520.000.100.000.550.00-55821.56%
GOOGL191220C015400002019-10-30 9:14AM EST1,540.000.150.000.500.00-12922.83%
GOOGL191220C015600002019-10-29 1:26PM EST1,560.000.050.000.500.00-121224.34%
GOOGL191220C015800002019-10-30 11:28AM EST1,580.000.100.000.500.00-156225.82%
GOOGL191220C015900002019-06-07 10:09AM EST1,590.003.200.550.950.00-2008329.05%
GOOGL191220C016000002019-10-30 11:54AM EST1,600.000.100.000.450.00-10926.91%
GOOGL191220C016200002019-10-28 1:45PM EST1,620.000.230.000.450.00-21028.31%
GOOGL191220C016400002019-05-24 10:34AM EST1,640.001.520.300.950.00-11132.83%
GOOGL191220C016600002019-10-28 1:36PM EST1,660.000.050.000.450.00-101831.04%
GOOGL191220C016800002019-07-26 8:48AM EST1,680.001.100.050.500.00-214832.79%
GOOGL191220C017000002019-06-21 9:41AM EST1,700.000.400.050.500.00-11134.11%
GOOGL191220C017200002019-10-28 2:33PM EST1,720.000.050.000.450.00-1134.96%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191220P006400002019-09-25 9:38AM EST640.000.400.000.350.00-23977.83%
GOOGL191220P006600002019-10-21 10:09AM EST660.000.150.000.450.00--176.56%
GOOGL191220P006800002019-07-17 9:52AM EST680.001.000.701.350.00-1087.40%
GOOGL191220P007000002019-10-30 12:47PM EST700.000.050.000.450.00-21270.41%
GOOGL191220P007200002019-10-30 1:48PM EST720.000.050.000.450.00-22167.43%
GOOGL191220P007400002019-10-30 1:48PM EST740.000.050.000.450.00-21064.55%
GOOGL191220P007600002019-10-31 8:47AM EST760.000.050.000.450.00-224361.72%
GOOGL191220P007800002019-09-24 11:40AM EST780.000.750.000.400.00-42458.30%
GOOGL191220P007850002019-10-23 2:49PM EST785.000.100.000.450.00--258.30%
GOOGL191220P008000002019-11-04 9:42AM EST800.000.050.000.450.00-35756.30%
GOOGL191220P008200002019-09-24 9:25AM EST820.000.790.000.450.00-612553.71%
GOOGL191220P008400002019-10-17 1:53PM EST840.000.500.000.450.00-210851.12%
GOOGL191220P008500002019-10-13 11:02PM EST850.001.650.000.450.00--053.91%
GOOGL191220P008600002019-09-24 12:11PM EST860.001.700.000.550.00-114953.86%
GOOGL191220P008650002019-11-04 12:04PM EST865.000.130.000.450.00-121251.90%
GOOGL191220P008700002019-11-04 12:02PM EST870.000.140.000.450.00-384351.25%
GOOGL191220P008750002019-11-04 12:04PM EST875.000.200.000.450.00-797950.59%
GOOGL191220P008800002019-10-30 10:46AM EST880.000.170.000.450.00-527649.93%
GOOGL191220P009000002019-11-04 12:02PM EST900.000.120.000.450.00-51,40347.36%
GOOGL191220P009050002019-11-04 12:04PM EST905.000.110.000.450.00-222346.73%
GOOGL191220P009100002019-10-06 11:14PM EST910.005.100.000.000.00--025.00%
GOOGL191220P009150002019-10-01 12:54PM EST915.003.250.000.400.00--144.82%
GOOGL191220P009200002019-10-15 9:36AM EST920.000.680.000.650.00-116946.97%
GOOGL191220P009250002019-10-28 2:43PM EST925.000.350.000.450.00--144.21%
GOOGL191220P009300002019-10-15 12:23PM EST930.001.520.000.450.00-1743.58%
GOOGL191220P009400002019-10-29 11:24AM EST940.000.250.000.450.00-201,29942.36%
GOOGL191220P009500002019-11-05 11:29AM EST950.000.100.000.450.00-101441.13%
GOOGL191220P009600002019-11-07 11:35AM EST960.000.100.000.450.00-1320239.92%
GOOGL191220P009700002019-10-29 2:00PM EST970.000.380.000.450.00-51538.70%
GOOGL191220P009750002019-10-29 10:16AM EST975.000.380.000.450.00-102138.11%
GOOGL191220P009800002019-11-07 10:47AM EST980.000.210.000.450.00-125537.51%
GOOGL191220P009850002019-10-08 9:15AM EST985.007.300.000.550.00--037.89%
GOOGL191220P009900002019-10-30 10:53AM EST990.000.500.000.500.00-3736.82%
GOOGL191220P009950002019-11-11 2:25PM EST995.000.190.100.500.00-12636.23%
GOOGL191220P010000002019-11-12 10:50AM EST1,000.000.250.000.50-0.15-37.50%11,21235.63%
GOOGL191220P010100002019-10-31 12:00PM EST1,010.000.770.000.550.00-3334.89%
GOOGL191220P010200002019-11-08 2:13PM EST1,020.000.250.200.550.00-147133.70%
GOOGL191220P010300002019-11-07 9:34AM EST1,030.000.490.000.600.00-1132.91%
GOOGL191220P010400002019-11-04 10:01AM EST1,040.000.950.350.600.00-760931.73%
GOOGL191220P010500002019-11-05 3:22PM EST1,050.000.690.000.600.00-32830.55%
GOOGL191220P010600002019-11-08 3:30PM EST1,060.000.600.000.600.00-835929.40%
GOOGL191220P010700002019-11-06 2:36PM EST1,070.000.800.050.700.00-81728.87%
GOOGL191220P010800002019-11-07 3:21PM EST1,080.000.750.150.750.00-815927.98%
GOOGL191220P010900002019-11-08 12:53PM EST1,090.000.600.250.850.00-112027.32%
GOOGL191220P011000002019-11-11 11:02AM EST1,100.001.060.500.950.00-865326.59%
GOOGL191220P011100002019-11-04 1:27PM EST1,110.001.720.601.100.00-104526.01%
GOOGL191220P011200002019-11-08 2:43PM EST1,120.001.360.651.250.00-225125.34%
GOOGL191220P011300002019-11-08 9:59AM EST1,130.001.310.951.400.00-222524.60%
GOOGL191220P011400002019-11-11 2:38PM EST1,140.001.660.001.600.00-1041023.93%
GOOGL191220P011450002019-11-05 10:02AM EST1,145.002.531.151.750.00-130123.71%
GOOGL191220P011500002019-11-12 9:44AM EST1,150.001.901.501.85-0.12-5.94%182523.32%
GOOGL191220P011550002019-11-12 10:35AM EST1,155.001.821.452.00-0.23-11.22%17723.03%
GOOGL191220P011600002019-11-08 3:48PM EST1,160.002.251.702.150.00-1429222.71%
GOOGL191220P011650002019-11-11 3:11PM EST1,165.002.601.902.200.00-45422.16%
GOOGL191220P011700002019-11-08 3:47PM EST1,170.002.752.152.400.00-61,06821.90%
GOOGL191220P011750002019-11-12 10:35AM EST1,175.002.662.302.60-0.48-15.29%824321.61%
GOOGL191220P011800002019-11-12 11:11AM EST1,180.002.802.602.80-0.34-10.83%181821.29%
GOOGL191220P011850002019-11-11 3:21PM EST1,185.003.652.803.100.00-317421.11%
GOOGL191220P011900002019-11-12 9:43AM EST1,190.003.623.103.40-0.88-19.56%546420.88%
GOOGL191220P011950002019-11-11 3:21PM EST1,195.004.353.303.700.00-19120.61%
GOOGL191220P012000002019-11-12 9:43AM EST1,200.004.323.704.00-0.46-9.62%51,27020.30%
GOOGL191220P012050002019-11-08 12:48PM EST1,205.005.354.004.500.00-624420.21%
GOOGL191220P012100002019-11-12 10:27AM EST1,210.005.204.504.90-1.25-19.38%226019.94%
GOOGL191220P012150002019-11-12 9:32AM EST1,215.005.834.805.30-0.64-9.89%110119.63%
GOOGL191220P012200002019-11-12 10:24AM EST1,220.006.105.405.70-1.22-16.67%1041919.28%
GOOGL191220P012250002019-11-12 10:55AM EST1,225.006.206.006.40-1.79-22.40%1268119.21%
GOOGL191220P012300002019-11-11 1:26PM EST1,230.008.606.507.100.00-3343219.06%
GOOGL191220P012350002019-11-11 1:36PM EST1,235.009.537.207.700.00-66718.77%
GOOGL191220P012400002019-11-12 11:18AM EST1,240.008.107.908.50-2.20-21.36%10668818.60%
GOOGL191220P012450002019-11-08 2:30PM EST1,245.0010.608.709.300.00-125018.37%
GOOGL191220P012500002019-11-12 11:10AM EST1,250.0010.059.6010.10-1.85-15.55%5212,65218.08%
GOOGL191220P012550002019-11-11 12:31PM EST1,255.0013.7510.7011.200.00-116417.97%
GOOGL191220P012600002019-11-12 10:22AM EST1,260.0013.3011.7012.10-1.20-8.28%1011,50917.64%
GOOGL191220P012650002019-11-12 11:13AM EST1,265.0013.2012.8013.20-2.60-16.46%112917.40%
GOOGL191220P012700002019-11-11 3:57PM EST1,270.0017.1314.1014.600.00-810917.30%
GOOGL191220P012750002019-11-12 11:16AM EST1,275.0015.9015.4015.70-3.70-18.88%510716.93%
GOOGL191220P012800002019-11-12 11:10AM EST1,280.0017.5517.0017.40-2.93-14.31%52098816.88%
GOOGL191220P012850002019-11-12 11:13AM EST1,285.0019.1018.6019.00-3.42-15.19%56816.68%
GOOGL191220P012900002019-11-12 11:13AM EST1,290.0020.9020.3020.80-3.34-13.78%1419816.54%
GOOGL191220P012950002019-11-12 10:27AM EST1,295.0024.9622.3022.70-2.05-7.59%15216.37%
GOOGL191220P013000002019-11-12 11:16AM EST1,300.0024.8024.3024.70-4.41-15.10%4233716.18%
GOOGL191220P013050002019-11-12 11:12AM EST1,305.0027.2026.6027.00-4.10-13.10%22716.09%
GOOGL191220P013100002019-11-12 10:31AM EST1,310.0031.7728.8029.30-2.50-7.30%75915.91%
GOOGL191220P013150002019-11-12 11:16AM EST1,315.0031.9031.2031.80+0.50+1.59%62615.76%
GOOGL191220P013200002019-11-12 11:16AM EST1,320.0034.5033.8034.20+0.50+1.47%103715.47%
GOOGL191220P013250002019-11-12 11:18AM EST1,325.0036.7036.4037.00-6.46-14.97%32015.32%
GOOGL191220P013300002019-11-12 11:18AM EST1,330.0039.8039.7040.00-6.40-13.85%44015.20%
GOOGL191220P013350002019-11-07 2:29PM EST1,335.0037.6042.8043.500.00-31115.31%
GOOGL191220P013400002019-11-08 2:03PM EST1,340.0048.0045.7047.200.00-13415.46%
GOOGL191220P013450002019-11-08 10:07AM EST1,345.0048.2549.2050.300.00-131415.13%
GOOGL191220P013500002019-11-07 3:28PM EST1,350.0047.9052.6054.100.00-12115.18%
GOOGL191220P013600002019-11-07 12:17PM EST1,360.0051.5159.7062.100.00-1315.34%
GOOGL191220P013700002019-11-06 10:38AM EST1,370.0081.9267.6069.200.00-5614.33%
GOOGL191220P013800002019-11-06 10:38AM EST1,380.0090.9976.7078.900.00-51715.42%
GOOGL191220P014000002019-11-07 12:23PM EST1,400.0081.7092.5098.500.00-4417.61%
GOOGL191220P014100002019-10-30 8:59AM EST1,410.00151.00103.10107.100.00-2017.00%
GOOGL191220P014200002019-07-30 9:12AM EST1,420.00192.15226.00235.600.00-2294.69%
GOOGL191220P014400002019-06-07 9:55AM EST1,440.00183.20302.60312.000.00-22131.87%
GOOGL191220P015000002019-07-30 11:51AM EST1,500.00271.00305.50315.300.00--0109.17%
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