GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200320C005400002019-10-22 1:22PM EST540.00710.00766.30770.800.00-2371.23%
GOOGL200320C006800002019-10-29 1:42PM EST680.00584.32626.30630.800.00-2054.08%
GOOGL200320C007600002019-08-18 11:11PM EST760.00421.20479.10488.300.00--10.00%
GOOGL200320C007800002019-07-29 11:23AM EST780.00468.66419.50428.400.00-110.00%
GOOGL200320C008200002019-08-06 10:02AM EST820.00370.50397.10407.000.00--00.00%
GOOGL200320C009000002019-11-08 12:10PM EST900.00420.80410.90415.400.00-11043.22%
GOOGL200320C009100002019-06-16 11:06PM EST910.00224.76262.000.000.00---0.00%
GOOGL200320C009200002019-10-29 9:13AM EST920.00352.47391.00395.500.00-25241.26%
GOOGL200320C009300002019-07-03 9:36AM EST930.00227.78289.50296.600.00-2500.00%
GOOGL200320C009400002019-09-27 1:43PM EST940.00300.20329.60339.000.00-1370.00%
GOOGL200320C009500002019-09-12 11:39AM EST950.00307.74281.00290.000.00-110.00%
GOOGL200320C009800002019-07-22 2:34PM EST980.00196.90235.30242.500.00-120.00%
GOOGL200320C009900002019-07-26 8:33AM EST990.00276.48235.00243.400.00-200.00%
GOOGL200320C010000002019-11-08 1:48PM EST1,000.00316.70314.10318.600.00-12135.92%
GOOGL200320C010100002019-07-02 8:38AM EST1,010.00152.30222.40229.500.00-100.00%
GOOGL200320C010200002019-10-28 9:22AM EST1,020.00283.63295.60299.400.00-5934.49%
GOOGL200320C010400002019-07-12 2:17PM EST1,040.00158.49184.30192.500.00-100.00%
GOOGL200320C010500002019-10-28 8:36AM EST1,050.00250.00267.60271.000.00-11332.55%
GOOGL200320C010550002019-08-23 1:15PM EST1,055.00162.89203.00211.500.00-500.00%
GOOGL200320C010600002019-11-07 11:00AM EST1,060.00274.81258.30262.100.00-4832.24%
GOOGL200320C010650002019-08-06 8:44AM EST1,065.00165.00184.40192.500.00--00.00%
GOOGL200320C010700002019-10-28 9:54AM EST1,070.00235.80248.40252.900.00-1631.70%
GOOGL200320C010750002019-08-11 11:10PM EST1,075.00142.10185.00194.000.00--00.00%
GOOGL200320C010800002019-10-23 11:25AM EST1,080.00196.90240.10243.700.00-1931.14%
GOOGL200320C010850002019-09-05 11:37AM EST1,085.00176.20139.80146.500.00-1000.00%
GOOGL200320C010900002019-10-04 10:39AM EST1,090.00162.48216.70226.000.00-11025.09%
GOOGL200320C010950002019-10-28 9:18AM EST1,095.00214.11226.60230.000.00-1430.30%
GOOGL200320C011000002019-11-11 12:51PM EST1,100.00219.26221.70225.000.00-74529.77%
GOOGL200320C011050002019-10-14 10:14AM EST1,105.00157.60217.50221.800.00-4530.22%
GOOGL200320C011100002019-11-04 3:15PM EST1,110.00203.51213.30216.700.00-11929.63%
GOOGL200320C011150002019-10-17 9:13AM EST1,115.00180.30208.80212.300.00-1629.40%
GOOGL200320C011200002019-10-30 11:23AM EST1,120.00169.43204.40208.400.00-111229.42%
GOOGL200320C011250002019-10-28 2:34PM EST1,125.00205.80200.10203.500.00-21028.92%
GOOGL200320C011300002019-10-30 11:23AM EST1,130.00206.34195.50199.800.00-111529.02%
GOOGL200320C011350002019-09-10 1:54PM EST1,135.00131.70132.20140.500.00-1110.00%
GOOGL200320C011400002019-10-10 9:06AM EST1,140.00128.86190.10198.200.00-12731.79%
GOOGL200320C011450002019-09-11 8:51AM EST1,145.00133.15122.60132.300.00-1120.00%
GOOGL200320C011500002019-11-07 9:40AM EST1,150.00182.00179.00182.600.00-53128.08%
GOOGL200320C011550002019-11-11 10:06AM EST1,155.00174.00174.40177.000.00-13927.24%
GOOGL200320C011600002019-11-07 2:51PM EST1,160.00183.22170.60174.000.00-110727.56%
GOOGL200320C011650002019-11-07 10:30AM EST1,165.00181.61166.40170.200.00-4627.51%
GOOGL200320C011700002019-11-12 10:54AM EST1,170.00164.25163.00165.60+29.45+21.85%33027.09%
GOOGL200320C011750002019-11-04 12:18PM EST1,175.00148.50158.30162.300.00-52427.22%
GOOGL200320C011800002019-11-12 9:38AM EST1,180.00153.30154.20158.10+6.68+4.56%41926.96%
GOOGL200320C011850002019-11-12 10:54AM EST1,185.00152.29151.10154.70-17.31-10.21%32027.00%
GOOGL200320C011900002019-11-07 3:18PM EST1,190.00154.00147.00149.800.00-13426.43%
GOOGL200320C011950002019-11-04 10:19AM EST1,195.00133.60143.50145.900.00-1010026.26%
GOOGL200320C012000002019-11-12 10:46AM EST1,200.00140.46139.30142.30+2.05+1.48%118626.19%
GOOGL200320C012050002019-11-06 1:25PM EST1,205.00127.20134.90138.500.00-53026.02%
GOOGL200320C012100002019-11-06 1:29PM EST1,210.00130.74131.70135.000.00-34025.96%
GOOGL200320C012150002019-11-08 12:18PM EST1,215.00137.89128.60130.900.00-32125.65%
GOOGL200320C012200002019-11-11 2:39PM EST1,220.00124.52124.50127.70+2.37+1.94%214525.67%
GOOGL200320C012250002019-11-07 12:01PM EST1,225.00135.93121.20124.500.00-16925.66%
GOOGL200320C012300002019-11-04 12:47PM EST1,230.00109.43117.40120.600.00-27325.39%
GOOGL200320C012350002019-10-31 9:24AM EST1,235.0084.10114.70116.800.00-55025.15%
GOOGL200320C012400002019-11-07 11:20AM EST1,240.00125.17111.30113.500.00-67625.06%
GOOGL200320C012450002019-11-01 2:57PM EST1,245.0088.00107.80109.700.00-14624.79%
GOOGL200320C012500002019-11-11 11:51AM EST1,250.00101.80104.50106.900.00-748324.85%
GOOGL200320C012600002019-11-11 3:32PM EST1,260.0094.8098.1099.800.00-214024.40%
GOOGL200320C012700002019-11-11 3:55PM EST1,270.0089.3792.0093.800.00-210724.26%
GOOGL200320C012800002019-11-11 11:12AM EST1,280.0084.0085.7087.700.00-26924.02%
GOOGL200320C012900002019-11-11 12:40PM EST1,290.0078.0579.7082.100.00-27423.88%
GOOGL200320C013000002019-11-12 10:08AM EST1,300.0072.2074.3076.40+0.97+1.36%142623.64%
GOOGL200320C013100002019-11-11 3:28PM EST1,310.0065.9068.6071.200.00-169723.49%
GOOGL200320C013200002019-11-12 10:39AM EST1,320.0062.8163.1064.80+1.86+3.05%1811422.89%
GOOGL200320C013300002019-11-11 11:49AM EST1,330.0056.5158.6059.500.00-45222.57%
GOOGL200320C013400002019-11-11 10:30AM EST1,340.0053.7053.9055.500.00-510822.60%
GOOGL200320C013500002019-11-12 11:02AM EST1,350.0049.9049.4051.00+2.50+5.27%10961722.40%
GOOGL200320C013600002019-11-12 10:59AM EST1,360.0046.0045.0046.10-2.69-5.52%27121.99%
GOOGL200320C013700002019-11-12 10:59AM EST1,370.0042.0041.1042.20+0.20+0.48%47321.84%
GOOGL200320C013800002019-11-11 11:23AM EST1,380.0037.6737.3038.400.00-27121.64%
GOOGL200320C013900002019-11-11 9:43AM EST1,390.0034.8033.8036.000.00-22521.86%
GOOGL200320C014000002019-11-11 3:54PM EST1,400.0030.0030.8032.700.00-1114821.70%
GOOGL200320C014100002019-11-07 12:02PM EST1,410.0035.2027.8029.100.00-25021.34%
GOOGL200320C014200002019-11-11 11:15AM EST1,420.0025.3025.0026.600.00-32421.32%
GOOGL200320C014300002019-11-11 10:00AM EST1,430.0023.7022.4023.100.00-23920.83%
GOOGL200320C014400002019-11-11 9:35AM EST1,440.0021.5020.1020.800.00-12820.73%
GOOGL200320C014500002019-11-12 10:41AM EST1,450.0017.9218.0018.70-0.47-2.56%717020.65%
GOOGL200320C014600002019-11-08 11:20AM EST1,460.0020.1016.1016.700.00-75020.53%
GOOGL200320C014700002019-11-08 11:36AM EST1,470.0018.0014.2014.900.00-42320.43%
GOOGL200320C014800002019-11-08 11:36AM EST1,480.0016.1012.3013.300.00-75120.35%
GOOGL200320C014900002019-11-07 12:02PM EST1,490.0015.4011.2011.800.00-311020.25%
GOOGL200320C015000002019-11-11 2:15PM EST1,500.009.809.9010.500.00-835620.19%
GOOGL200320C015200002019-11-08 10:55AM EST1,520.0010.507.708.200.00-15620.04%
GOOGL200320C015400002019-11-08 3:57PM EST1,540.006.916.006.400.00-3421419.94%
GOOGL200320C015600002019-11-07 10:30AM EST1,560.006.484.605.100.00-146419.98%
GOOGL200320C015800002019-11-08 3:52PM EST1,580.004.103.604.100.00-1920.07%
GOOGL200320C016000002019-11-11 2:54PM EST1,600.002.952.703.500.00-211920.42%
GOOGL200320C016200002019-11-11 3:10PM EST1,620.002.402.152.950.00-81820.70%
GOOGL200320C016400002019-11-08 2:46PM EST1,640.002.001.702.500.00-2320.98%
GOOGL200320C016600002019-11-08 2:46PM EST1,660.001.651.252.100.00-1721.23%
GOOGL200320C016800002019-11-11 2:28PM EST1,680.001.151.051.850.00-4921.63%
GOOGL200320C017000002019-11-08 2:53PM EST1,700.001.000.851.650.00-172122.05%
GOOGL200320C017200002019-11-08 2:24PM EST1,720.000.850.651.450.00-222222.40%
GOOGL200320C017400002019-11-11 2:53PM EST1,740.000.800.551.350.00-55422.94%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200320P005400002019-10-31 2:30PM EST540.000.040.000.650.00-5224555.52%
GOOGL200320P005600002019-08-26 1:34PM EST560.000.800.001.150.00-2056.79%
GOOGL200320P005800002019-07-29 2:16PM EST580.001.300.105.000.00-2266.49%
GOOGL200320P006000002019-10-30 12:46PM EST600.000.440.000.700.00-21753.67%
GOOGL200320P006200002019-08-06 11:47AM EST620.001.700.555.000.00-3362.31%
GOOGL200320P006600002019-10-28 8:35AM EST660.000.500.000.700.00-1747.56%
GOOGL200320P006800002019-09-30 9:47AM EST680.001.400.000.850.00-1246.75%
GOOGL200320P007000002019-09-06 8:30AM EST700.001.852.403.500.00-1053.64%
GOOGL200320P007200002019-07-22 2:23PM EST720.003.603.003.800.00-101152.72%
GOOGL200320P007400002019-09-24 11:22AM EST740.002.050.002.550.00-41248.22%
GOOGL200320P007600002019-10-15 10:40AM EST760.002.010.250.800.00-3839.12%
GOOGL200320P007800002019-10-28 12:03PM EST780.001.000.251.200.00-21639.50%
GOOGL200320P008000002019-10-29 2:45PM EST800.001.340.401.400.00-29538.59%
GOOGL200320P008200002019-10-17 9:39AM EST820.002.450.601.600.00-31337.59%
GOOGL200320P008400002019-10-28 12:47PM EST840.001.810.950.000.00-102812.50%
GOOGL200320P008600002019-11-07 3:21PM EST860.001.650.002.100.00-63135.66%
GOOGL200320P008800002019-10-22 10:29AM EST880.004.501.502.400.00-62734.70%
GOOGL200320P009000002019-11-07 12:52PM EST900.002.461.852.850.00-1520633.98%
GOOGL200320P009100002019-11-01 9:42AM EST910.003.002.003.100.00-12033.62%
GOOGL200320P009200002019-10-17 9:39AM EST920.005.802.203.100.00-33932.75%
GOOGL200320P009300002019-11-04 3:44PM EST930.003.402.153.500.00-14332.61%
GOOGL200320P009400002019-11-01 9:03AM EST940.003.702.703.300.00-15231.40%
GOOGL200320P009500002019-11-07 12:12PM EST950.003.752.954.000.00-2021331.70%
GOOGL200320P009600002019-11-08 11:47AM EST960.004.003.204.400.00-16731.42%
GOOGL200320P009700002019-11-08 12:52PM EST970.004.303.504.700.00-13930.96%
GOOGL200320P009800002019-11-01 12:30PM EST980.006.203.905.100.00-730830.60%
GOOGL200320P009900002019-10-31 9:23AM EST990.004.754.305.400.00-19530.09%
GOOGL200320P010000002019-11-12 10:15AM EST1,000.005.004.705.20-0.50-9.09%570128.96%
GOOGL200320P010100002019-11-04 10:15AM EST1,010.006.005.105.700.00-115728.66%
GOOGL200320P010200002019-11-04 1:24PM EST1,020.007.405.606.200.00-17628.32%
GOOGL200320P010300002019-11-11 3:32PM EST1,030.007.106.206.700.00-311227.94%
GOOGL200320P010400002019-11-08 2:51PM EST1,040.007.906.807.300.00-210827.62%
GOOGL200320P010450002019-11-04 11:14AM EST1,045.009.307.107.700.00-12627.53%
GOOGL200320P010500002019-11-11 10:05AM EST1,050.008.567.408.000.00-1055027.34%
GOOGL200320P010550002019-10-29 1:22PM EST1,055.0012.607.708.300.00-22627.14%
GOOGL200320P010600002019-11-07 10:29AM EST1,060.008.508.108.700.00-106427.01%
GOOGL200320P010650002019-10-29 8:46AM EST1,065.0013.518.509.100.00-31526.87%
GOOGL200320P010700002019-11-08 2:50PM EST1,070.0010.108.909.500.00-38426.72%
GOOGL200320P010750002019-11-11 11:23AM EST1,075.0010.509.309.900.00-62626.55%
GOOGL200320P010800002019-11-07 12:33PM EST1,080.009.709.7010.300.00-212026.38%
GOOGL200320P010850002019-11-06 11:55AM EST1,085.0013.3010.0010.800.00-26526.26%
GOOGL200320P010900002019-11-07 11:05AM EST1,090.0011.1010.6011.200.00-14126.06%
GOOGL200320P010950002019-09-30 2:00PM EST1,095.0036.3016.8018.400.00-12030.05%
GOOGL200320P011000002019-11-11 9:47AM EST1,100.0012.8011.6012.300.00-324525.83%
GOOGL200320P011050002019-10-31 8:41AM EST1,105.0018.6512.0012.800.00-15225.66%
GOOGL200320P011100002019-11-07 2:40PM EST1,110.0013.4012.8013.400.00-2015225.54%
GOOGL200320P011150002019-10-29 8:51AM EST1,115.0021.1013.3014.000.00-31625.41%
GOOGL200320P011200002019-11-04 12:24PM EST1,120.0017.5013.8014.600.00-1020025.26%
GOOGL200320P011250002019-11-07 3:36PM EST1,125.0015.6014.4015.300.00-14625.16%
GOOGL200320P011300002019-11-11 3:55PM EST1,130.0016.4014.2015.900.00-29924.99%
GOOGL200320P011350002019-11-11 11:36AM EST1,135.0017.8015.9016.700.00-188924.91%
GOOGL200320P011400002019-11-12 10:37AM EST1,140.0017.2016.6017.30-2.85-14.21%507724.71%
GOOGL200320P011450002019-11-04 1:44PM EST1,145.0021.0017.3018.100.00-508124.60%
GOOGL200320P011500002019-11-11 11:08AM EST1,150.0018.7018.1018.90-1.80-8.78%119924.48%
GOOGL200320P011550002019-11-07 12:56PM EST1,155.0018.5018.8019.700.00-14324.34%
GOOGL200320P011600002019-11-11 10:37AM EST1,160.0022.6019.7020.500.00-27824.19%
GOOGL200320P011650002019-11-07 12:52PM EST1,165.0020.1920.6021.500.00-305124.11%
GOOGL200320P011700002019-11-11 2:38PM EST1,170.0023.5321.5022.500.00-133324.02%
GOOGL200320P011750002019-11-12 11:01AM EST1,175.0022.9622.6023.40-1.44-5.90%517323.87%
GOOGL200320P011800002019-11-11 2:38PM EST1,180.0025.5123.5024.400.00-109623.75%
GOOGL200320P011850002019-11-08 3:21PM EST1,185.0025.3124.5025.800.00-34423.78%
GOOGL200320P011900002019-11-11 2:34PM EST1,190.0027.5225.6026.600.00-108923.54%
GOOGL200320P011950002019-11-11 9:30AM EST1,195.0027.6026.7027.600.00-14723.37%
GOOGL200320P012000002019-11-11 2:34PM EST1,200.0029.5027.8028.700.00-1439323.23%
GOOGL200320P012050002019-11-07 11:46AM EST1,205.0028.5027.5030.100.00-412623.19%
GOOGL200320P012100002019-11-12 9:51AM EST1,210.0031.9030.3031.30-1.50-4.49%14423.06%
GOOGL200320P012150002019-11-11 10:47AM EST1,215.0034.6031.6032.500.00-15222.91%
GOOGL200320P012200002019-11-12 11:08AM EST1,220.0033.2032.8033.90-2.50-7.00%410422.82%
GOOGL200320P012250002019-11-11 3:36PM EST1,225.0037.1134.3035.300.00-1010122.71%
GOOGL200320P012300002019-11-11 3:52PM EST1,230.0038.2135.7036.500.00-37922.51%
GOOGL200320P012350002019-11-11 1:58PM EST1,235.0040.3037.1038.200.00-72622.48%
GOOGL200320P012400002019-11-07 11:43AM EST1,240.0037.6038.3039.700.00-26522.36%
GOOGL200320P012450002019-11-07 12:32PM EST1,245.0037.7040.1041.400.00-43422.29%
GOOGL200320P012500002019-11-11 2:20PM EST1,250.0044.5441.7043.000.00-716222.17%
GOOGL200320P012600002019-11-12 11:01AM EST1,260.0045.7045.2046.60-1.80-3.79%34922.01%
GOOGL200320P012700002019-11-11 2:19PM EST1,270.0051.7048.6050.300.00-24621.81%
GOOGL200320P012800002019-11-11 3:36PM EST1,280.0056.5152.6054.000.00-117621.54%
GOOGL200320P012900002019-11-11 3:29PM EST1,290.0061.2056.8058.600.00-83621.49%
GOOGL200320P013000002019-11-11 2:16PM EST1,300.0064.7461.0062.400.00-136721.11%
GOOGL200320P013100002019-11-11 11:14AM EST1,310.0069.9065.6066.900.00-127120.87%
GOOGL200320P013200002019-11-11 10:22AM EST1,320.0076.0070.2072.000.00-11620.76%
GOOGL200320P013300002019-11-12 9:36AM EST1,330.0077.2575.5076.90-3.97-4.89%12620.50%
GOOGL200320P013400002019-10-30 12:49PM EST1,340.00102.9080.9082.500.00-51320.39%
GOOGL200320P013500002019-11-04 10:55AM EST1,350.0099.6085.9087.800.00-23420.09%
GOOGL200320P013600002019-10-16 9:15AM EST1,360.00137.7091.8093.600.00-11319.88%
GOOGL200320P013700002019-11-11 3:53PM EST1,370.00103.1198.3099.700.00-2619.69%
GOOGL200320P013800002019-11-11 2:27PM EST1,380.00109.61104.10106.100.00-12219.52%
GOOGL200320P013900002019-11-07 3:56PM EST1,390.00112.69110.80112.500.00-31219.25%
GOOGL200320P014000002019-11-12 10:59AM EST1,400.00118.41117.60119.40+8.62+7.85%1419.08%
GOOGL200320P014100002019-08-01 10:22AM EST1,410.00190.90223.50233.500.00-2453.33%
GOOGL200320P014200002019-08-19 8:30AM EST1,420.00235.80193.00201.700.00-1542.46%
GOOGL200320P014300002019-11-12 9:36AM EST1,430.00142.24139.40141.30-44.96-24.02%1418.50%
GOOGL200320P014400002019-11-08 2:32PM EST1,440.00147.81147.00149.200.00-4418.37%
GOOGL200320P014500002019-11-07 1:14PM EST1,450.00145.00154.70157.900.00--118.54%
GOOGL200320P014600002019-10-30 12:03PM EST1,460.00204.89162.40166.000.00-4418.34%
GOOGL200320P016800002019-10-04 9:07AM EST1,680.00480.10385.60395.500.00---37.56%
GOOGL200320P017000002019-11-08 12:10PM EST1,700.00387.80394.20398.700.00-1026.74%
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