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%
GOOGL200619C005400002019-06-07 10:11AM EST540.00696.83599.00609.000.00-1220.00%
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 EST700.00569.320.000.000.00-200.00%
GOOGL200619C007200002019-06-09 11:05PM EST720.00482.75410.30419.100.00-120.00%
GOOGL200619C007400002019-06-14 11:28AM EST740.00373.91420.20428.400.00-560.00%
GOOGL200619C007600002019-06-07 10:26AM EST760.00543.50391.00401.000.00-3160.00%
GOOGL200619C008000002019-10-04 2:18PM EST800.00428.05498.00507.500.00-2130.00%
GOOGL200619C008200002019-06-09 11:05PM EST820.00418.49319.80329.500.00-010.00%
GOOGL200619C008400002019-10-21 1:45PM EST840.00421.300.000.000.00-100.00%
GOOGL200619C008600002019-07-22 9:23AM EST860.00300.00347.40357.400.00-150.00%
GOOGL200619C008800002019-10-28 9:43AM EST880.00423.200.000.000.00-3500.00%
GOOGL200619C009000002019-10-31 2:20PM EST900.00374.020.000.000.00-100.00%
GOOGL200619C009200002019-11-11 9:39AM EST920.00400.000.000.000.00-100.00%
GOOGL200619C009400002019-08-23 8:40AM EST940.00288.81314.00322.300.00-200.00%
GOOGL200619C009600002019-08-23 8:45AM EST960.00272.70297.50305.700.00-400.00%
GOOGL200619C009800002019-11-04 12:48PM EST980.00331.600.000.000.00-100.00%
GOOGL200619C010000002019-11-15 3:42PM EST1,000.00353.700.000.000.00-300.00%
GOOGL200619C010200002019-09-11 12:34PM EST1,020.00248.90240.80248.000.00-110.00%
GOOGL200619C010400002019-10-30 12:34PM EST1,040.00253.300.000.000.00-100.00%
GOOGL200619C010600002019-11-07 10:32AM EST1,060.00287.960.000.000.00-100.00%
GOOGL200619C010800002019-11-12 10:52AM EST1,080.00258.900.000.000.00-100.00%
GOOGL200619C011000002019-11-15 3:42PM EST1,100.00265.600.000.000.00-200.00%
GOOGL200619C011200002019-11-07 10:58AM EST1,120.00240.000.000.000.00-100.00%
GOOGL200619C011300002019-11-15 3:34PM EST1,130.00240.380.000.000.00-400.00%
GOOGL200619C011350002019-11-15 3:34PM EST1,135.00236.330.000.000.00-400.00%
GOOGL200619C011400002019-11-06 10:55AM EST1,140.00199.420.000.000.00-100.00%
GOOGL200619C011450002019-09-09 12:40PM EST1,145.00146.90150.30152.700.00-1230.00%
GOOGL200619C011500002019-11-13 11:28AM EST1,150.00197.850.000.000.00-400.00%
GOOGL200619C011550002019-10-29 2:59PM EST1,155.00167.050.000.000.00-200.00%
GOOGL200619C011600002019-11-13 11:10AM EST1,160.00191.670.000.000.00-200.00%
GOOGL200619C011650002019-10-28 1:21PM EST1,165.00186.000.000.000.00-300.00%
GOOGL200619C011700002019-11-07 12:17PM EST1,170.00203.240.000.000.00-100.00%
GOOGL200619C011750002019-10-25 11:58AM EST1,175.00161.390.000.000.00-100.00%
GOOGL200619C011800002019-11-11 12:09PM EST1,180.00173.200.000.000.00-11600.00%
GOOGL200619C011850002019-11-11 12:09PM EST1,185.00170.400.000.000.00-500.00%
GOOGL200619C011900002019-10-29 8:42AM EST1,190.00142.800.000.000.00-100.00%
GOOGL200619C011950002019-10-28 2:17PM EST1,195.00166.990.000.000.00-100.00%
GOOGL200619C012000002019-11-14 3:49PM EST1,200.00169.100.000.000.00-400.00%
GOOGL200619C012050002019-11-14 3:59PM EST1,205.00166.740.000.000.00-100.00%
GOOGL200619C012100002019-11-05 12:28PM EST1,210.00154.700.000.000.00-100.00%
GOOGL200619C012150002019-11-08 9:52AM EST1,215.00167.700.000.000.00-100.00%
GOOGL200619C012200002019-11-13 11:26AM EST1,220.00148.400.000.000.00-200.00%
GOOGL200619C012250002019-10-28 2:36PM EST1,225.00150.650.000.000.00-400.00%
GOOGL200619C012300002019-11-15 9:59AM EST1,230.00157.630.000.000.00-100.00%
GOOGL200619C012350002019-11-15 3:29PM EST1,235.00160.550.000.000.00-100.00%
GOOGL200619C012400002019-11-15 3:29PM EST1,240.00157.150.000.000.00-400.00%
GOOGL200619C012450002019-10-21 12:07PM EST1,245.00106.000.000.000.00-200.00%
GOOGL200619C012500002019-11-15 12:42PM EST1,250.00149.730.000.000.00-400.00%
GOOGL200619C012550002019-11-08 12:18PM EST1,255.00137.550.000.000.00-300.00%
GOOGL200619C012600002019-11-12 12:35PM EST1,260.00130.340.000.000.00-100.00%
GOOGL200619C012650002019-11-04 2:03PM EST1,265.00116.710.000.000.00-100.00%
GOOGL200619C012700002019-11-15 3:22PM EST1,270.00136.910.000.000.00-1300.00%
GOOGL200619C012750002019-11-15 2:36PM EST1,275.00132.450.000.000.00-300.00%
GOOGL200619C012800002019-11-15 12:59PM EST1,280.00130.320.000.000.00-200.00%
GOOGL200619C012850002019-11-15 1:24PM EST1,285.00125.700.000.000.00-1100.00%
GOOGL200619C012900002019-11-12 11:31AM EST1,290.00110.600.000.000.00-100.00%
GOOGL200619C012950002019-11-14 1:39PM EST1,295.00111.000.000.000.00-100.00%
GOOGL200619C013000002019-11-15 3:09PM EST1,300.00117.700.000.000.00-1800.00%
GOOGL200619C013050002019-11-14 3:51PM EST1,305.00104.000.000.000.00-1100.00%
GOOGL200619C013100002019-11-14 2:51PM EST1,310.00103.130.000.000.00-800.00%
GOOGL200619C013150002019-11-08 11:34AM EST1,315.00102.990.000.000.00-100.00%
GOOGL200619C013200002019-11-15 1:31PM EST1,320.00105.300.000.000.00-800.00%
GOOGL200619C013250002019-11-15 12:59PM EST1,325.00103.920.000.000.00-100.00%
GOOGL200619C013300002019-11-15 10:53AM EST1,330.00101.100.000.000.00-100.00%
GOOGL200619C013350002019-11-14 3:56PM EST1,335.0088.200.000.000.00-100.05%
GOOGL200619C013400002019-11-15 11:52AM EST1,340.0096.650.000.000.00-100.20%
GOOGL200619C013450002019-11-14 3:51PM EST1,345.0084.600.000.000.00-100.20%
GOOGL200619C013500002019-11-14 3:52PM EST1,350.0081.060.000.000.00-200.39%
GOOGL200619C013550002019-11-14 3:51PM EST1,355.0079.700.000.000.00-200.39%
GOOGL200619C013600002019-11-13 10:23AM EST1,360.0072.200.000.000.00-500.39%
GOOGL200619C013800002019-11-15 3:38PM EST1,380.0077.200.000.000.00-600.78%
GOOGL200619C014000002019-11-15 10:22AM EST1,400.0068.610.000.000.00-2301.56%
GOOGL200619C014200002019-11-15 10:31AM EST1,420.0059.400.000.000.00-501.56%
GOOGL200619C014400002019-11-15 3:31PM EST1,440.0052.320.000.000.00-701.56%
GOOGL200619C014600002019-11-15 3:32PM EST1,460.0045.430.000.000.00-303.13%
GOOGL200619C014800002019-11-15 1:20PM EST1,480.0038.800.000.000.00-303.13%
GOOGL200619C015000002019-11-15 11:01AM EST1,500.0034.100.000.000.00-303.13%
GOOGL200619C015200002019-11-14 12:52PM EST1,520.0024.300.000.000.00-603.13%
GOOGL200619C015400002019-11-14 9:50AM EST1,540.0019.200.000.000.00-203.13%
GOOGL200619C015600002019-11-14 3:41PM EST1,560.0018.390.000.000.00-103.13%
GOOGL200619C015800002019-11-13 1:48PM EST1,580.0016.000.000.000.00-103.13%
GOOGL200619C016000002019-11-15 11:37AM EST1,600.0015.900.000.000.00-203.13%
GOOGL200619C016200002019-11-14 11:51AM EST1,620.009.900.000.000.00-206.25%
GOOGL200619C016400002019-11-15 3:37PM EST1,640.0011.000.000.000.00-606.25%
GOOGL200619C016600002019-11-12 3:17PM EST1,660.006.670.000.000.00-106.25%
GOOGL200619C016800002019-11-14 10:37AM EST1,680.006.210.000.000.00-106.25%
GOOGL200619C017000002019-11-11 1:35PM EST1,700.005.200.000.000.00-106.25%
GOOGL200619C017200002019-11-11 1:17PM EST1,720.004.400.000.000.00-306.25%
GOOGL200619C017400002019-10-16 12:46PM EST1,740.002.803.105.300.00-1021.21%
GOOGL200619C017600002019-10-29 8:43AM EST1,760.001.500.000.000.00-206.25%
GOOGL200619C017800002019-09-19 8:30AM EST1,780.002.351.752.400.00-61119.56%
GOOGL200619C018000002019-11-15 2:49PM EST1,800.002.700.000.000.00-106.25%
GOOGL200619C018200002019-11-13 12:48PM EST1,820.001.950.000.000.00-106.25%
GOOGL200619C018400002019-11-07 12:30PM EST1,840.002.220.000.000.00-106.25%
GOOGL200619C018600002019-11-04 3:47PM EST1,860.001.400.000.000.00-606.25%
GOOGL200619C018800002019-11-15 10:19AM EST1,880.001.650.000.000.00-106.25%
GOOGL200619C019000002019-11-13 3:16PM EST1,900.001.400.000.000.00-606.25%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200619P005200002019-11-14 1:00PM EST520.000.050.000.000.00-2025.00%
GOOGL200619P005400002019-11-13 12:45PM EST540.000.250.000.000.00-1025.00%
GOOGL200619P005600002019-11-11 1:35PM EST560.000.350.000.000.00-1025.00%
GOOGL200619P005800002019-11-06 11:48AM EST580.000.450.000.000.00-3025.00%
GOOGL200619P006000002019-10-30 1:05PM EST600.000.650.000.000.00-3025.00%
GOOGL200619P006200002019-10-21 1:31PM EST620.001.350.000.000.00-9012.50%
GOOGL200619P006400002019-09-12 2:55PM EST640.002.052.052.800.00-110347.72%
GOOGL200619P006600002019-10-30 2:23PM EST660.001.270.000.000.00-5012.50%
GOOGL200619P006800002019-10-07 12:40PM EST680.003.300.105.000.00-3048.72%
GOOGL200619P007000002019-10-28 1:31PM EST700.002.600.000.000.00-1012.50%
GOOGL200619P007200002019-11-04 3:47PM EST720.001.900.000.000.00-6012.50%
GOOGL200619P007400002019-10-28 10:05AM EST740.002.000.000.000.00-2012.50%
GOOGL200619P007600002019-11-15 12:00PM EST760.001.850.000.000.00-6012.50%
GOOGL200619P007800002019-11-05 11:48AM EST780.003.150.000.000.00-2012.50%
GOOGL200619P008000002019-11-15 11:47AM EST800.002.900.000.000.00-10012.50%
GOOGL200619P008200002019-11-04 3:47PM EST820.003.500.000.000.00-1012.50%
GOOGL200619P008400002019-11-15 3:49PM EST840.003.700.000.000.00-1012.50%
GOOGL200619P008600002019-11-15 2:54PM EST860.004.550.000.000.00-2012.50%
GOOGL200619P008800002019-11-12 12:16PM EST880.005.300.000.000.00-1012.50%
GOOGL200619P009000002019-11-15 2:54PM EST900.005.950.000.000.00-3012.50%
GOOGL200619P009200002019-11-12 2:37PM EST920.008.000.000.000.00-306.25%
GOOGL200619P009400002019-11-11 1:16PM EST940.009.400.000.000.00-806.25%
GOOGL200619P009600002019-11-11 1:06PM EST960.0010.600.000.000.00-306.25%
GOOGL200619P009800002019-11-14 3:52PM EST980.0011.260.000.000.00-106.25%
GOOGL200619P010000002019-11-15 1:04PM EST1,000.0011.470.000.000.00-806.25%
GOOGL200619P010200002019-11-15 9:46AM EST1,020.0013.800.000.000.00-406.25%
GOOGL200619P010400002019-11-15 10:24AM EST1,040.0014.900.000.000.00-306.25%
GOOGL200619P010600002019-11-14 10:54AM EST1,060.0019.800.000.000.00-206.25%
GOOGL200619P010800002019-11-15 1:31PM EST1,080.0019.550.000.000.00-606.25%
GOOGL200619P011000002019-11-14 3:37PM EST1,100.0024.500.000.000.00-506.25%
GOOGL200619P011200002019-11-12 12:48PM EST1,120.0029.000.000.000.00-103.13%
GOOGL200619P011300002019-11-12 1:43PM EST1,130.0033.200.000.000.00-103.13%
GOOGL200619P011350002019-11-15 2:45PM EST1,135.0027.800.000.000.00-503.13%
GOOGL200619P011400002019-11-15 3:32PM EST1,140.0028.500.000.000.00-103.13%
GOOGL200619P011450002019-10-28 1:45PM EST1,145.0039.100.000.000.00-103.13%
GOOGL200619P011500002019-11-15 3:31PM EST1,150.0030.540.000.000.00-1103.13%
GOOGL200619P011550002019-11-12 1:14PM EST1,155.0036.690.000.000.00-203.13%
GOOGL200619P011600002019-11-13 1:32PM EST1,160.0038.800.000.000.00-103.13%
GOOGL200619P011650002019-11-14 11:04AM EST1,165.0039.010.000.000.00-103.13%
GOOGL200619P011700002019-11-13 10:35AM EST1,170.0039.000.000.000.00-203.13%
GOOGL200619P011750002019-11-06 11:43AM EST1,175.0045.600.000.000.00-203.13%
GOOGL200619P011800002019-11-15 11:18AM EST1,180.0036.500.000.000.00-103.13%
GOOGL200619P011850002019-11-13 11:32AM EST1,185.0046.000.000.000.00-403.13%
GOOGL200619P011900002019-11-15 11:00AM EST1,190.0039.260.000.000.00-403.13%
GOOGL200619P011950002019-10-28 2:28PM EST1,195.0051.600.000.000.00-303.13%
GOOGL200619P012000002019-11-15 3:34PM EST1,200.0041.500.000.000.00-703.13%
GOOGL200619P012050002019-11-14 12:39PM EST1,205.0049.600.000.000.00-103.13%
GOOGL200619P012100002019-11-13 2:53PM EST1,210.0053.230.000.000.00-803.13%
GOOGL200619P012150002019-11-13 1:55PM EST1,215.0054.400.000.000.00-2403.13%
GOOGL200619P012200002019-11-15 1:08PM EST1,220.0047.400.000.000.00-303.13%
GOOGL200619P012250002019-11-15 1:58PM EST1,225.0049.000.000.000.00-401.56%
GOOGL200619P012300002019-11-13 10:35AM EST1,230.0052.700.000.000.00-201.56%
GOOGL200619P012350002019-11-08 11:43AM EST1,235.0060.300.000.000.00-101.56%
GOOGL200619P012400002019-11-15 3:02PM EST1,240.0053.100.000.000.00-501.56%
GOOGL200619P012450002019-11-13 3:05PM EST1,245.0064.800.000.000.00-101.56%
GOOGL200619P012500002019-11-15 3:40PM EST1,250.0055.650.000.000.00-1601.56%
GOOGL200619P012550002019-11-08 11:40AM EST1,255.0066.900.000.000.00-101.56%
GOOGL200619P012600002019-11-15 9:59AM EST1,260.0062.600.000.000.00-301.56%
GOOGL200619P012650002019-11-14 12:45PM EST1,265.0069.900.000.000.00-101.56%
GOOGL200619P012700002019-11-14 10:54AM EST1,270.0066.300.000.000.00-201.56%
GOOGL200619P012750002019-11-15 3:31PM EST1,275.0064.860.000.000.00-101.56%
GOOGL200619P012800002019-11-15 3:41PM EST1,280.0066.100.000.000.00-300.78%
GOOGL200619P012850002019-11-08 11:45AM EST1,285.0079.200.000.000.00-100.78%
GOOGL200619P012900002019-11-13 10:35AM EST1,290.0083.300.000.000.00-300.78%
GOOGL200619P012950002019-11-13 10:04AM EST1,295.0085.700.000.000.00-100.78%
GOOGL200619P013000002019-11-15 3:40PM EST1,300.0073.750.000.000.00-1700.78%
GOOGL200619P013050002019-11-11 12:03PM EST1,305.0091.700.000.000.00-100.78%
GOOGL200619P013100002019-11-15 2:02PM EST1,310.0079.040.000.000.00-100.39%
GOOGL200619P013150002019-11-14 3:44PM EST1,315.0091.590.000.000.00-100.39%
GOOGL200619P013200002019-11-15 9:59AM EST1,320.0086.900.000.000.00-100.39%
GOOGL200619P013250002019-11-14 12:40PM EST1,325.0096.100.000.000.00-100.20%
GOOGL200619P013300002019-11-14 3:40PM EST1,330.0095.700.000.000.00-200.10%
GOOGL200619P013400002019-11-15 3:29PM EST1,340.0092.200.000.000.00-300.00%
GOOGL200619P013450002019-10-28 12:28PM EST1,345.00115.000.000.000.00--00.00%
GOOGL200619P013500002019-11-15 3:55PM EST1,350.0095.500.000.000.00-1400.00%
GOOGL200619P013550002019-10-23 11:19AM EST1,355.00148.800.000.000.00--00.00%
GOOGL200619P013600002019-11-15 11:31AM EST1,360.00100.900.000.000.00-100.00%
GOOGL200619P013800002019-10-29 9:44AM EST1,380.00145.090.000.000.00-500.00%
GOOGL200619P014000002019-11-13 12:02PM EST1,400.00140.700.000.000.00-100.00%
GOOGL200619P014200002019-07-31 10:11AM EST1,420.00213.20241.30251.300.00-1848.99%
GOOGL200619P014400002019-11-14 2:21PM EST1,440.00160.040.000.000.00-100.00%
GOOGL200619P014600002019-07-26 10:11AM EST1,460.00228.50272.50281.500.00-4449.99%
GOOGL200619P014800002019-11-15 3:55PM EST1,480.00172.500.000.000.00-1500.00%
GOOGL200619P015000002019-10-28 2:51PM EST1,500.00221.290.000.000.00-800.00%
GOOGL200619P015200002019-10-01 10:03AM EST1,520.00352.00261.00266.900.00-0235.96%
GOOGL200619P015400002019-06-07 9:56AM EST1,540.00310.50402.00412.000.00-3467.30%
GOOGL200619P016000002019-06-09 11:05PM EST1,600.00430.00481.70490.400.00-0076.14%
GOOGL200619P016200002019-06-09 11:05PM EST1,620.00506.47501.70510.400.00-0077.46%
GOOGL200619P016400002019-06-09 11:05PM EST1,640.00551.92521.70530.400.00-0078.75%
GOOGL200619P016800002019-06-09 11:05PM EST1,680.00519.26561.70570.400.00-0081.24%
GOOGL200619P017000002019-10-28 2:51PM EST1,700.00404.310.000.000.00-000.00%
GOOGL200619P018000002019-06-07 9:56AM EST1,800.00603.50662.00672.000.00-4083.37%
GOOGL200619P018600002019-06-09 11:05PM EST1,860.00778.30741.80750.300.00-0091.19%
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