GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200619C005200002019-08-12 9:18AM EST520.00667.00699.50709.500.00-1500.00%
GOOGL200619C005400002020-01-03 1:19PM EST540.00834.10941.10946.200.00-12278.79%
GOOGL200619C005600002019-06-09 11:05PM EST560.00597.50561.90570.700.00-490.00%
GOOGL200619C005800002019-06-09 11:05PM EST580.00571.20542.70551.500.00-130.00%
GOOGL200619C006000002019-06-17 9:46AM EST600.00511.57557.00565.500.00-150.00%
GOOGL200619C006200002019-06-09 11:05PM EST620.00640.50504.50513.200.00-030.00%
GOOGL200619C006400002019-06-07 10:11AM EST640.00580.00503.00513.000.00-5780.00%
GOOGL200619C006600002019-06-09 11:05PM EST660.00488.30466.50475.200.00-4230.00%
GOOGL200619C006800002019-06-09 11:05PM EST680.00466.40447.70456.400.00-240.00%
GOOGL200619C007000002019-10-29 1:42PM EST700.00569.32611.80616.800.00-2250.00%
GOOGL200619C007200002019-06-09 11:05PM EST720.00482.75410.30419.100.00-120.00%
GOOGL200619C007400002020-01-13 12:28PM EST740.00704.45743.60748.300.00-2860.60%
GOOGL200619C007600002019-06-07 10:26AM EST760.00543.50391.00401.000.00-3160.00%
GOOGL200619C008000002020-01-13 3:12PM EST800.00645.10684.00689.100.00-81155.51%
GOOGL200619C008200002019-06-09 11:05PM EST820.00418.49319.80329.500.00-010.00%
GOOGL200619C008400002020-01-08 3:41PM EST840.00578.90644.60649.700.00-6752.53%
GOOGL200619C008600002019-07-22 9:23AM EST860.00300.00347.40357.400.00-150.00%
GOOGL200619C008800002019-11-27 3:19PM EST880.00446.00483.90488.100.00-1570.00%
GOOGL200619C009000002020-01-06 3:04PM EST900.00548.00586.00590.700.00-13151.07%
GOOGL200619C009200002019-11-11 9:39AM EST920.00400.00439.40443.400.00-160.00%
GOOGL200619C009400002019-08-23 8:40AM EST940.00288.81314.00322.300.00-200.00%
GOOGL200619C009600002020-01-14 11:55AM EST960.00489.98527.60532.400.00-1947.08%
GOOGL200619C009800002019-11-18 3:30PM EST980.00363.22384.90388.900.00-1140.00%
GOOGL200619C010000002020-01-14 3:55PM EST1,000.00473.90487.80492.90+19.80+4.36%111443.87%
GOOGL200619C010200002019-09-11 12:34PM EST1,020.00248.90240.80248.000.00-110.00%
GOOGL200619C010400002019-12-27 11:17AM EST1,040.00318.80449.40454.000.00-110241.17%
GOOGL200619C010600002019-12-23 11:43AM EST1,060.00316.49430.20434.700.00-23539.92%
GOOGL200619C010700002020-01-14 12:51PM EST1,070.00385.62420.00425.000.00--139.25%
GOOGL200619C010800002020-01-10 11:02AM EST1,080.00369.00410.80415.500.00-27038.72%
GOOGL200619C011000002020-01-06 3:47PM EST1,100.00320.00391.20396.200.00-119437.43%
GOOGL200619C011200002020-01-14 10:27AM EST1,120.00338.40372.60377.300.00-1016036.37%
GOOGL200619C011300002019-12-18 11:44AM EST1,130.00255.06363.50368.200.00-15236.02%
GOOGL200619C011350002020-01-02 3:31PM EST1,135.00284.10358.40363.100.00-43835.53%
GOOGL200619C011400002020-01-06 9:58AM EST1,140.00264.00353.20358.200.00-17735.15%
GOOGL200619C011450002019-12-13 2:42PM EST1,145.00237.08321.00325.600.00-1000.00%
GOOGL200619C011500002020-01-14 1:50PM EST1,150.00306.50344.40348.800.00-215734.62%
GOOGL200619C011550002020-01-06 1:48PM EST1,155.00260.10339.60344.200.00-51634.40%
GOOGL200619C011600002020-01-10 10:40AM EST1,160.00295.05334.90339.600.00-104134.18%
GOOGL200619C011650002019-10-28 1:21PM EST1,165.00186.00185.40190.400.00-3220.00%
GOOGL200619C011700002019-12-27 3:08PM EST1,170.00219.86325.60330.200.00-13433.62%
GOOGL200619C011750002020-01-13 2:35PM EST1,175.00285.00320.90325.600.00-22333.39%
GOOGL200619C011800002020-01-15 3:31PM EST1,180.00276.16316.30321.000.00-118433.15%
GOOGL200619C011850002019-11-11 12:09PM EST1,185.00170.40201.00205.200.00-5480.00%
GOOGL200619C011900002020-01-17 3:56PM EST1,190.00308.39307.00312.10+119.39+63.17%24432.82%
GOOGL200619C011950002020-01-14 12:11PM EST1,195.00286.48302.10307.20+17.77+6.61%23232.43%
GOOGL200619C012000002020-01-17 3:56PM EST1,200.00299.51297.90303.00+27.51+10.11%615432.37%
GOOGL200619C012050002020-01-13 3:58PM EST1,205.00260.35293.30298.400.00-12032.11%
GOOGL200619C012100002020-01-10 12:58PM EST1,210.00250.10288.40293.500.00-33331.71%
GOOGL200619C012150002019-12-31 1:39PM EST1,215.00166.52284.20288.800.00-45731.40%
GOOGL200619C012200002020-01-17 11:15AM EST1,220.00266.68280.30284.30+84.91+46.71%2031.19%
GOOGL200619C012250002020-01-17 10:07AM EST1,225.00263.55275.20279.80+64.55+32.44%21630.96%
GOOGL200619C012300002020-01-08 1:26PM EST1,230.00213.54271.40275.100.00-12730.64%
GOOGL200619C012350002020-01-07 3:29PM EST1,235.00250.88265.90270.80+49.76+24.74%13030.50%
GOOGL200619C012400002020-01-17 9:56AM EST1,240.00249.04261.40266.40+24.04+10.68%18930.31%
GOOGL200619C012450002020-01-06 10:25AM EST1,245.00190.32258.00262.200.00-21830.19%
GOOGL200619C012500002020-01-17 1:10PM EST1,250.00242.60252.60257.70+17.69+7.87%129029.94%
GOOGL200619C012550002020-01-07 1:42PM EST1,255.00191.77249.20253.300.00-22529.73%
GOOGL200619C012600002020-01-17 3:24PM EST1,260.00241.37244.90248.90+51.92+27.41%514229.51%
GOOGL200619C012650002020-01-08 3:09PM EST1,265.00198.65239.80244.400.00-22029.25%
GOOGL200619C012700002020-01-13 2:01PM EST1,270.00202.30235.20240.100.00-34829.06%
GOOGL200619C012750002020-01-13 12:28PM EST1,275.00197.56230.90236.000.00-22428.95%
GOOGL200619C012800002020-01-10 11:56AM EST1,280.00210.42226.60231.70+19.12+9.99%29928.74%
GOOGL200619C012850002020-01-10 10:45AM EST1,285.00187.16222.70227.400.00-422328.54%
GOOGL200619C012900002020-01-17 11:46AM EST1,290.00206.89219.10223.20+23.94+13.09%123728.36%
GOOGL200619C012950002020-01-16 3:47PM EST1,295.00187.87214.20219.000.00-231828.18%
GOOGL200619C013000002020-01-17 3:38PM EST1,300.00210.00210.00215.00+24.83+13.41%422928.06%
GOOGL200619C013050002020-01-17 3:11PM EST1,305.00201.00206.00209.50+19.78+10.91%34627.40%
GOOGL200619C013100002020-01-08 3:55PM EST1,310.00160.04201.30206.300.00-210527.55%
GOOGL200619C013150002020-01-17 12:58PM EST1,315.00188.04197.90202.70+53.04+39.29%12627.55%
GOOGL200619C013200002020-01-17 3:21PM EST1,320.00189.75193.20198.30+37.95+25.00%711027.26%
GOOGL200619C013250002020-01-17 3:30PM EST1,325.00187.63189.70194.10+65.03+53.04%411827.04%
GOOGL200619C013300002020-01-17 3:30PM EST1,330.00183.68185.00190.10+32.08+21.16%27426.88%
GOOGL200619C013350002019-12-31 3:50PM EST1,335.0086.50181.00186.100.00-11126.71%
GOOGL200619C013400002020-01-15 12:34PM EST1,340.00144.50177.30182.400.00-18326.63%
GOOGL200619C013450002020-01-17 2:10PM EST1,345.00165.62173.20178.30+23.32+16.39%1092226.41%
GOOGL200619C013500002020-01-17 3:23PM EST1,350.00166.95169.30174.40+22.05+15.22%910826.24%
GOOGL200619C013550002020-01-17 2:59PM EST1,355.00160.66166.20170.60+18.96+13.38%24126.10%
GOOGL200619C013600002020-01-17 11:07AM EST1,360.00153.00161.90165.90+12.51+8.90%228425.68%
GOOGL200619C013800002020-01-17 3:52PM EST1,380.00149.40147.30151.50+24.30+19.42%3231725.24%
GOOGL200619C014000002020-01-17 3:58PM EST1,400.00135.80133.30138.30+21.58+18.89%4067025.00%
GOOGL200619C014200002020-01-17 3:33PM EST1,420.00118.47119.40123.30+19.80+20.07%1720124.09%
GOOGL200619C014400002020-01-17 3:14PM EST1,440.00103.15107.20112.10+13.15+14.61%3821724.07%
GOOGL200619C014600002020-01-17 3:57PM EST1,460.0097.2095.0098.40+20.40+26.56%4124323.20%
GOOGL200619C014800002020-01-17 3:39PM EST1,480.0084.4083.4088.50+17.29+25.76%9125223.16%
GOOGL200619C015000002020-01-17 3:45PM EST1,500.0074.0073.4077.90+16.00+27.59%8526022.75%
GOOGL200619C015200002020-01-17 3:57PM EST1,520.0066.2163.1068.20+15.61+30.85%1018322.39%
GOOGL200619C015400002020-01-17 3:58PM EST1,540.0056.6054.9057.50+16.40+40.80%915621.56%
GOOGL200619C015600002020-01-17 3:13PM EST1,560.0044.6046.5049.70+9.53+27.17%1015821.31%
GOOGL200619C015800002020-01-17 2:52PM EST1,580.0037.6039.7042.80+8.13+27.59%145621.11%
GOOGL200619C016000002020-01-17 3:47PM EST1,600.0034.5032.5037.40+9.50+38.00%26532521.15%
GOOGL200619C016200002020-01-17 1:38PM EST1,620.0025.4427.3032.20+6.09+31.47%204721.07%
GOOGL200619C016400002020-01-17 2:02PM EST1,640.0022.0021.9027.00+4.89+28.58%721720.80%
GOOGL200619C016600002020-01-17 3:45PM EST1,660.0019.7518.1022.30+6.15+45.22%1411420.48%
GOOGL200619C016800002020-01-14 10:07AM EST1,680.0013.7414.5019.10+2.52+22.46%21720.52%
GOOGL200619C017000002020-01-17 3:54PM EST1,700.0014.1011.6015.70+5.34+60.96%2011820.30%
GOOGL200619C017200002020-01-17 3:31PM EST1,720.0010.608.6012.70+7.24+215.48%192220.04%
GOOGL200619C017400002020-01-16 12:54PM EST1,740.007.506.6010.90+1.60+27.12%15520.17%
GOOGL200619C017600002020-01-14 12:45PM EST1,760.005.105.708.700.00-33219.93%
GOOGL200619C017800002020-01-17 12:23PM EST1,780.005.304.508.20+1.20+29.27%11520.55%
GOOGL200619C018000002020-01-17 1:29PM EST1,800.004.113.607.10+0.71+20.88%121920.73%
GOOGL200619C018200002020-01-10 9:44AM EST1,820.002.503.005.800.00-34020.63%
GOOGL200619C018400002020-01-16 10:53AM EST1,840.002.301.555.000.00-26720.79%
GOOGL200619C018600002020-01-17 1:37PM EST1,860.002.400.904.10+0.30+14.29%15820.75%
GOOGL200619C018800002020-01-17 1:21PM EST1,880.002.152.103.70+0.40+22.86%213521.09%
GOOGL200619C019000002020-01-17 3:54PM EST1,900.002.051.352.60+0.59+40.41%1916720.49%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200619P005200002020-01-17 12:24PM EST520.000.050.100.45-0.33-86.84%144058.13%
GOOGL200619P005400002020-01-17 12:24PM EST540.000.050.000.45-0.20-80.00%134555.03%
GOOGL200619P005600002020-01-17 3:27PM EST560.000.050.000.050.00-516346.68%
GOOGL200619P005800002020-01-17 9:50AM EST580.000.200.100.55+0.14+233.33%15153.22%
GOOGL200619P006000002020-01-17 3:40PM EST600.000.200.000.50+0.15+300.00%31,42650.05%
GOOGL200619P006200002020-01-15 3:53PM EST620.000.200.000.650.00-112853.47%
GOOGL200619P006400002020-01-16 3:34PM EST640.000.400.001.150.00-59850.93%
GOOGL200619P006600002019-10-30 2:23PM EST660.001.270.002.000.00-55352.50%
GOOGL200619P006800002019-10-07 12:40PM EST680.003.300.105.000.00-3057.62%
GOOGL200619P007000002020-01-16 12:37PM EST700.000.450.001.350.00-106150.88%
GOOGL200619P007200002019-12-26 12:50PM EST720.000.890.001.450.00-32049.59%
GOOGL200619P007400002019-12-16 2:45PM EST740.000.650.201.000.00-7045.59%
GOOGL200619P007600002019-11-20 12:08PM EST760.002.000.004.300.00-25754.51%
GOOGL200619P007800002019-12-10 1:55PM EST780.001.850.001.250.00-1043.65%
GOOGL200619P008000002020-01-16 12:38PM EST800.001.250.001.250.00-3042942.08%
GOOGL200619P008200002020-01-10 1:48PM EST820.001.350.002.050.00-116543.47%
GOOGL200619P008400002020-01-07 3:36PM EST840.001.650.051.700.00-1223640.74%
GOOGL200619P008600002020-01-08 10:57AM EST860.002.100.202.400.00-1024441.30%
GOOGL200619P008800002020-01-17 3:45PM EST880.001.370.053.20-0.53-27.89%2031741.63%
GOOGL200619P009000002020-01-10 1:48PM EST900.001.651.503.30-0.40-19.51%241740.25%
GOOGL200619P009200002020-01-17 9:45AM EST920.002.000.353.60-0.35-14.89%416239.27%
GOOGL200619P009400002020-01-16 2:17PM EST940.002.250.553.90-0.34-13.13%217138.26%
GOOGL200619P009600002020-01-16 3:13PM EST960.002.571.753.00-0.10-3.75%423935.08%
GOOGL200619P009800002020-01-13 10:33AM EST980.003.601.404.600.00-430336.30%
GOOGL200619P010000002020-01-16 3:47PM EST1,000.003.502.503.300.00-21,18132.73%
GOOGL200619P010200002020-01-16 2:17PM EST1,020.003.762.005.00-0.40-9.62%1644633.83%
GOOGL200619P010400002020-01-16 10:41AM EST1,040.004.002.655.00-0.80-16.67%234732.34%
GOOGL200619P010600002020-01-13 3:59PM EST1,060.004.492.207.00-1.31-22.59%129533.11%
GOOGL200619P010800002020-01-08 3:34PM EST1,080.008.042.807.200.00-418931.78%
GOOGL200619P011000002020-01-15 3:48PM EST1,100.005.995.008.20-1.01-14.43%260431.19%
GOOGL200619P011200002020-01-10 3:09PM EST1,120.009.504.809.000.00-322130.33%
GOOGL200619P011300002020-01-17 3:33PM EST1,130.007.005.709.40-2.00-22.22%111829.88%
GOOGL200619P011350002020-01-14 9:56AM EST1,135.009.605.909.600.00-16429.65%
GOOGL200619P011400002020-01-17 3:24PM EST1,140.007.606.509.90-2.90-27.62%124929.49%
GOOGL200619P011450002020-01-13 2:15PM EST1,145.0010.406.7010.100.00-713929.25%
GOOGL200619P011500002020-01-17 3:56PM EST1,150.007.757.3010.00-1.25-13.89%237828.79%
GOOGL200619P011550002020-01-13 11:03AM EST1,155.0011.107.2010.300.00-44628.62%
GOOGL200619P011600002020-01-14 12:11PM EST1,160.0011.007.1010.600.00-17128.45%
GOOGL200619P011650002020-01-13 1:15PM EST1,165.0012.007.3011.100.00-36228.40%
GOOGL200619P011700002020-01-16 2:59PM EST1,170.009.807.6010.60-1.30-11.71%111727.67%
GOOGL200619P011750002020-01-14 10:05AM EST1,175.0012.007.8011.800.00-211928.09%
GOOGL200619P011800002020-01-17 3:56PM EST1,180.009.858.2011.90-3.15-24.23%17127.76%
GOOGL200619P011850002020-01-16 9:48AM EST1,185.0012.008.4012.400.00-28327.68%
GOOGL200619P011900002020-01-17 2:23PM EST1,190.0011.008.4012.60-2.10-16.03%3317327.41%
GOOGL200619P011950002020-01-15 1:30PM EST1,195.0011.759.1013.00-2.80-19.24%13427.26%
GOOGL200619P012000002020-01-17 3:47PM EST1,200.0011.309.4013.50-1.65-12.74%566927.16%
GOOGL200619P012050002020-01-17 3:32PM EST1,205.0011.679.5013.80-3.24-21.73%47126.93%
GOOGL200619P012100002020-01-16 10:09AM EST1,210.0013.039.6014.30-1.55-10.63%110126.82%
GOOGL200619P012150002020-01-13 3:07PM EST1,215.0014.0010.1014.70-2.84-16.86%108226.64%
GOOGL200619P012200002020-01-17 3:19PM EST1,220.0013.2010.5015.10-2.63-16.61%1118726.45%
GOOGL200619P012250002020-01-17 3:32PM EST1,225.0013.4111.0015.50-4.45-24.92%125426.26%
GOOGL200619P012300002020-01-17 3:47PM EST1,230.0013.8011.9015.50-2.25-14.02%127525.85%
GOOGL200619P012350002020-01-17 9:50AM EST1,235.0015.4012.0016.60-3.18-17.12%44926.01%
GOOGL200619P012400002020-01-10 9:45AM EST1,240.0022.1014.1017.000.00-115025.80%
GOOGL200619P012450002019-12-27 11:52AM EST1,245.0016.6013.2017.50-18.80-53.11%12025.63%
GOOGL200619P012500002020-01-17 3:38PM EST1,250.0015.9013.7016.50-3.40-17.62%526024.73%
GOOGL200619P012550002020-01-16 10:21AM EST1,255.0017.8014.4018.80-2.60-12.75%12925.42%
GOOGL200619P012600002020-01-15 2:31PM EST1,260.0021.2414.9019.300.00-115725.22%
GOOGL200619P012650002020-01-16 2:23PM EST1,265.0021.5115.5020.000.00-102825.12%
GOOGL200619P012700002020-01-17 3:38PM EST1,270.0018.2716.2020.60-4.37-19.30%15924.96%
GOOGL200619P012750002020-01-17 3:23PM EST1,275.0019.4616.8021.30-9.95-33.83%13124.83%
GOOGL200619P012800002020-01-13 3:15PM EST1,280.0020.9017.7021.90-4.50-17.72%35424.66%
GOOGL200619P012850002020-01-10 11:13AM EST1,285.0028.0018.5023.000.00-53824.68%
GOOGL200619P012900002020-01-17 9:45AM EST1,290.0023.1619.2023.10-4.10-15.04%23324.28%
GOOGL200619P012950002020-01-13 3:05PM EST1,295.0029.3019.9023.800.00-11524.13%
GOOGL200619P013000002020-01-17 3:56PM EST1,300.0022.5020.8025.80-5.10-18.48%746924.47%
GOOGL200619P013050002020-01-13 11:47AM EST1,305.0031.4721.7025.600.00-2823.94%
GOOGL200619P013100002020-01-17 2:12PM EST1,310.0026.0522.5026.90-5.52-17.48%25223.99%
GOOGL200619P013150002020-01-17 1:15PM EST1,315.0027.2023.4028.50-5.80-17.58%31624.13%
GOOGL200619P013200002020-01-15 10:57AM EST1,320.0033.3024.4028.500.00-49723.67%
GOOGL200619P013250002020-01-15 11:07AM EST1,325.0034.7025.3029.400.00-11023.53%
GOOGL200619P013300002020-01-17 12:23PM EST1,330.0030.3526.3030.40-5.65-15.69%14123.42%
GOOGL200619P013350002020-01-17 3:20PM EST1,335.0029.3026.6031.30-5.43-15.63%12623.26%
GOOGL200619P013400002020-01-15 12:19PM EST1,340.0038.9027.6032.700.00-25523.27%
GOOGL200619P013450002020-01-15 11:04AM EST1,345.0033.8028.7033.80-5.80-14.65%12523.16%
GOOGL200619P013500002020-01-17 3:26PM EST1,350.0032.0530.0034.80-6.75-17.40%1914523.00%
GOOGL200619P013550002020-01-17 12:45PM EST1,355.0036.1031.1036.00-9.10-20.13%31922.91%
GOOGL200619P013600002020-01-17 3:02PM EST1,360.0035.8032.3037.40-6.20-14.76%117322.87%
GOOGL200619P013800002020-01-15 3:09PM EST1,380.0042.1037.6042.20-10.80-20.42%36822.33%
GOOGL200619P014000002020-01-17 2:09PM EST1,400.0048.3042.8047.90-6.00-11.05%248921.89%
GOOGL200619P014200002020-01-17 3:20PM EST1,420.0052.5549.7054.00-8.74-14.26%16021.39%
GOOGL200619P014400002020-01-17 3:37PM EST1,440.0059.3456.3061.10-12.86-17.81%72120.99%
GOOGL200619P014600002020-01-17 2:59PM EST1,460.0070.0064.5069.30-8.89-11.27%171020.68%
GOOGL200619P014800002020-01-17 11:33AM EST1,480.0083.1073.0077.80-5.69-6.41%51620.25%
GOOGL200619P015000002020-01-17 3:54PM EST1,500.0085.7082.0087.10-14.19-14.21%611719.82%
GOOGL200619P015200002020-01-17 9:43AM EST1,520.00105.0092.7097.80-70.50-40.17%1519.54%
GOOGL200619P015400002020-01-17 3:54PM EST1,540.00107.31103.90109.00-18.98-15.03%6319.17%
GOOGL200619P015600002020-01-09 2:44PM EST1,560.00159.79115.70120.800.00--118.74%
GOOGL200619P016000002019-06-09 11:05PM EST1,600.00430.00481.70490.400.00-00108.29%
GOOGL200619P016200002019-06-09 11:05PM EST1,620.00506.47501.70510.400.00-00110.00%
GOOGL200619P016400002019-06-09 11:05PM EST1,640.00551.92521.70530.400.00-00111.66%
GOOGL200619P016800002019-06-09 11:05PM EST1,680.00519.26561.70570.400.00-00114.86%
GOOGL200619P017000002019-10-28 2:51PM EST1,700.00404.31392.20396.900.00-0066.19%
GOOGL200619P018000002019-06-07 9:56AM EST1,800.00603.50662.00672.000.00-40118.61%
GOOGL200619P018600002019-06-09 11:05PM EST1,860.00778.30741.80750.300.00-00127.62%
GOOGL200619P019000002019-10-13 11:04PM EST1,900.00690.100.000.000.00---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