GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200918C005600002020-03-20 6:07PM EDT560.00543.80655.00665.000.00--191.43%
GOOGL200918C006000002020-03-20 6:07PM EDT600.00518.00617.00627.000.00--286.34%
GOOGL200918C006400002020-03-17 11:16AM EDT640.00484.00576.50586.500.00--479.24%
GOOGL200918C006600002020-03-17 11:17AM EDT660.00469.30558.00568.000.00--177.36%
GOOGL200918C006800002020-03-17 11:06AM EDT680.00436.40540.00550.000.00--175.86%
GOOGL200918C007000002020-03-23 11:31AM EDT700.00340.00520.00530.000.00-3772.79%
GOOGL200918C007200002020-03-27 4:11AM EDT720.00398.50374.00383.500.00--00.00%
GOOGL200918C007400002020-04-06 3:39PM EDT740.00443.00482.00492.000.00-1568.32%
GOOGL200918C008000002020-03-30 10:05AM EDT800.00335.55424.00434.000.00-3661.14%
GOOGL200918C008400002020-03-12 3:22PM EDT840.00333.80386.50396.500.00--557.18%
GOOGL200918C008600002020-03-27 4:11AM EDT860.00314.00319.30327.300.00-100.00%
GOOGL200918C009000002020-03-24 11:29AM EDT900.00250.00333.10341.500.00-5452.27%
GOOGL200918C009200002020-03-23 11:15AM EDT920.00176.37217.00226.000.00-11100.00%
GOOGL200918C009400002020-03-26 11:55AM EDT940.00248.00298.20306.400.00--151.25%
GOOGL200918C009600002020-03-17 12:48PM EDT960.00208.50281.00290.900.00--150.52%
GOOGL200918C009800002020-03-17 2:51PM EDT980.00143.87264.50273.800.00-1348.99%
GOOGL200918C010000002020-04-06 3:44PM EDT1,000.00254.93248.50258.500.00-15548.14%
GOOGL200918C010200002020-03-27 11:57AM EDT1,020.00172.84232.70241.000.00-13246.32%
GOOGL200918C010400002020-04-08 12:06PM EDT1,040.00210.00217.10226.300.00-13045.51%
GOOGL200918C010600002020-04-07 10:51AM EDT1,060.00189.00201.10210.400.00-26044.14%
GOOGL200918C010800002020-04-06 2:10PM EDT1,080.00159.00187.50196.500.00-6943.39%
GOOGL200918C011000002020-04-08 3:25PM EDT1,100.00171.04174.40182.800.00-15842.59%
GOOGL200918C011200002020-04-06 12:48PM EDT1,120.00130.00160.70169.200.00-44341.69%
GOOGL200918C011400002020-04-07 10:14AM EDT1,140.00140.19147.10156.500.00-18140.97%
GOOGL200918C011600002020-04-07 10:46AM EDT1,160.00120.60134.20143.000.00-33939.84%
GOOGL200918C011800002020-04-06 3:57PM EDT1,180.00108.00122.50130.100.00-34038.78%
GOOGL200918C012000002020-04-08 11:17AM EDT1,200.00100.87111.00118.700.00-314138.05%
GOOGL200918C012200002020-04-08 3:55PM EDT1,220.0098.30100.40106.900.00-1313037.05%
GOOGL200918C012400002020-04-09 9:42AM EDT1,240.0095.0088.8096.10+4.00+4.40%120536.20%
GOOGL200918C012600002020-04-08 3:24PM EDT1,260.0078.3080.3086.000.00-348735.41%
GOOGL200918C012800002020-04-08 12:27PM EDT1,280.0066.0069.3076.000.00-47634.48%
GOOGL200918C013000002020-04-08 3:52PM EDT1,300.0062.7062.3067.700.00-2016433.91%
GOOGL200918C013200002020-04-08 12:37PM EDT1,320.0050.0053.7058.900.00-512832.99%
GOOGL200918C013400002020-04-06 3:55PM EDT1,340.0043.4046.0052.300.00-23532.62%
GOOGL200918C013450002020-03-18 3:55PM EDT1,345.0025.8844.0050.500.00-102032.45%
GOOGL200918C013500002020-04-09 9:46AM EDT1,350.0045.8542.5049.70+5.80+14.48%19432.61%
GOOGL200918C013550002020-03-31 3:24PM EDT1,355.0032.2040.9047.100.00-1632.14%
GOOGL200918C013600002020-04-09 9:46AM EDT1,360.0042.4539.5045.20+5.05+13.50%19231.89%
GOOGL200918C013650002020-04-01 2:16PM EDT1,365.0024.0038.0042.800.00-14131.45%
GOOGL200918C013700002020-04-01 2:12PM EDT1,370.0022.9036.4041.700.00-41031.47%
GOOGL200918C013750002020-03-19 11:26AM EDT1,375.0020.5534.9040.600.00-1931.47%
GOOGL200918C013800002020-04-01 12:43PM EDT1,380.0019.9033.6039.100.00-74631.32%
GOOGL200918C013850002020-03-24 12:35PM EDT1,385.0017.0032.4037.500.00-61331.12%
GOOGL200918C013900002020-04-08 10:05AM EDT1,390.0026.2531.1036.000.00-15630.94%
GOOGL200918C013950002020-04-03 9:58AM EDT1,395.0018.8029.6034.400.00-1830.70%
GOOGL200918C014000002020-04-08 2:58PM EDT1,400.0029.6028.1033.500.00-737530.73%
GOOGL200918C014050002020-03-27 2:15PM EDT1,405.0022.2027.2032.500.00-1630.71%
GOOGL200918C014100002020-03-24 10:12AM EDT1,410.009.8026.4029.500.00-42029.86%
GOOGL200918C014150002020-04-09 9:58AM EDT1,415.0027.4425.0029.70+3.44+14.33%4630.30%
GOOGL200918C014200002020-04-08 3:12PM EDT1,420.0025.3523.9028.700.00-621630.25%
GOOGL200918C014250002020-03-27 3:28PM EDT1,425.0021.2122.4027.300.00-12130.01%
GOOGL200918C014300002020-04-08 3:21PM EDT1,430.0022.4022.2024.900.00-21429.32%
GOOGL200918C014350002020-04-07 11:44AM EDT1,435.0021.0021.1024.900.00-21329.66%
GOOGL200918C014400002020-03-25 3:02PM EDT1,440.0015.3019.4024.000.00-22329.59%
GOOGL200918C014450002020-04-01 1:33PM EDT1,445.0011.5019.2022.800.00-11329.38%
GOOGL200918C014500002020-04-07 9:51AM EDT1,450.0022.0018.1022.300.00-14429.48%
GOOGL200918C014550002020-04-06 9:49AM EDT1,455.0010.7317.2021.200.00-12029.28%
GOOGL200918C014600002020-04-08 2:58PM EDT1,460.0017.0216.3019.900.00-12728.98%
GOOGL200918C014650002020-04-08 2:35PM EDT1,465.0017.0016.0018.700.00-2528.70%
GOOGL200918C014700002020-04-08 12:00PM EDT1,470.0014.0015.1018.400.00-11328.85%
GOOGL200918C014750002020-04-07 3:18PM EDT1,475.0013.3514.5017.300.00-1528.59%
GOOGL200918C014800002020-04-07 3:59PM EDT1,480.0013.2014.3016.300.00-37328.36%
GOOGL200918C014850002020-03-26 3:51PM EDT1,485.0012.5013.0016.000.00-11428.49%
GOOGL200918C014900002020-03-24 3:37PM EDT1,490.007.8012.4015.400.00-21328.46%
GOOGL200918C014950002020-03-26 10:00AM EDT1,495.007.5611.7014.600.00-305328.30%
GOOGL200918C015000002020-04-08 3:19PM EDT1,500.0011.5511.8014.200.00-313228.35%
GOOGL200918C015050002020-03-19 1:19PM EDT1,505.0010.4010.5013.500.00-11828.22%
GOOGL200918C015100002020-04-08 3:26PM EDT1,510.0010.709.8012.900.00-11728.14%
GOOGL200918C015150002020-03-20 12:01PM EDT1,515.008.009.3012.300.00-1828.04%
GOOGL200918C015200002020-04-02 11:42AM EDT1,520.008.189.5011.500.00-27627.80%
GOOGL200918C015250002020-04-07 12:17PM EDT1,525.008.508.5011.300.00-21327.94%
GOOGL200918C015300002020-04-03 9:59AM EDT1,530.005.908.1010.500.00-19427.67%
GOOGL200918C015350002020-04-07 10:03AM EDT1,535.009.007.609.900.00-12027.51%
GOOGL200918C015400002020-04-08 11:16AM EDT1,540.006.607.109.600.00-52827.55%
GOOGL200918C015450002020-03-02 3:27PM EDT1,545.005.004.606.200.00-11225.10%
GOOGL200918C015600002020-04-06 1:25PM EDT1,560.007.105.908.000.00-316427.34%
GOOGL200918C015800002020-04-08 2:39PM EDT1,580.005.204.806.600.00-296527.10%
GOOGL200918C016000002020-04-07 10:20AM EDT1,600.004.273.705.200.00-312726.64%
GOOGL200918C016200002020-04-08 9:36AM EDT1,620.003.202.954.400.00-111326.62%
GOOGL200918C016400002020-04-03 11:46AM EDT1,640.001.802.303.700.00-13526.58%
GOOGL200918C016600002020-04-03 1:19PM EDT1,660.001.401.853.100.00-14326.53%
GOOGL200918C016800002020-04-08 11:24AM EDT1,680.002.001.552.600.00-123826.50%
GOOGL200918C017000002020-03-30 3:00PM EDT1,700.002.001.252.350.00-1011726.79%
GOOGL200918C017200002020-04-02 9:49AM EDT1,720.000.950.952.000.00-213426.83%
GOOGL200918C017400002020-03-23 9:53AM EDT1,740.001.220.801.700.00-23526.86%
GOOGL200918C017600002020-04-08 10:57AM EDT1,760.000.750.651.600.00-25727.29%
GOOGL200918C017800002020-04-03 12:26PM EDT1,780.000.500.551.450.00-18827.56%
GOOGL200918C018000002020-03-27 9:30AM EDT1,800.002.450.401.300.00-207727.77%
GOOGL200918C018200002020-04-08 1:37PM EDT1,820.000.550.351.250.00-13828.25%
GOOGL200918C018400002020-04-08 1:23PM EDT1,840.000.450.251.150.00-218828.54%
GOOGL200918C018600002020-04-08 1:22PM EDT1,860.000.350.251.100.00-16128.97%
GOOGL200918C018800002020-03-05 1:21PM EDT1,880.002.900.000.900.00-343228.81%
GOOGL200918C019000002020-04-01 10:21AM EDT1,900.000.450.151.000.00-13429.77%
GOOGL200918C019200002020-04-08 1:14PM EDT1,920.000.200.100.950.00-33930.15%
GOOGL200918C019400002020-04-08 2:29PM EDT1,940.000.200.100.900.00-73030.49%
GOOGL200918C019600002020-04-08 1:21PM EDT1,960.000.250.050.900.00-143631.04%
GOOGL200918C019800002020-04-08 10:31AM EDT1,980.000.150.050.850.00-27831.37%
GOOGL200918C020000002020-04-08 2:33PM EDT2,000.000.230.050.000.00-2117412.50%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200918P005400002020-04-06 3:57PM EDT540.002.101.001.800.00-2515354.04%
GOOGL200918P005600002020-04-03 10:31AM EDT560.005.001.202.100.00-121952.98%
GOOGL200918P005800002020-04-01 2:51PM EDT580.005.571.552.500.00-14752.29%
GOOGL200918P006000002020-04-03 10:48AM EDT600.004.872.002.900.00-59151.56%
GOOGL200918P006200002020-03-19 10:21AM EDT620.0023.102.453.500.00-2450.93%
GOOGL200918P006400002020-04-02 10:39AM EDT640.008.102.954.000.00-31850.03%
GOOGL200918P006600002020-03-25 10:40AM EDT660.009.603.504.600.00-2850.32%
GOOGL200918P006800002020-03-27 11:09AM EDT680.005.234.105.300.00-11049.43%
GOOGL200918P007000002020-04-08 12:05PM EDT700.005.983.006.000.00-31448.41%
GOOGL200918P007200002020-03-31 12:33PM EDT720.0010.405.706.900.00-23147.59%
GOOGL200918P007400002020-04-06 2:16PM EDT740.0010.406.507.800.00-31146.63%
GOOGL200918P007600002020-04-06 3:38PM EDT760.0011.807.508.800.00-31045.69%
GOOGL200918P007800002020-04-08 1:43PM EDT780.0010.548.6010.000.00-13244.86%
GOOGL200918P008000002020-04-08 1:51PM EDT800.0012.009.8011.200.00-43943.90%
GOOGL200918P008200002020-04-09 9:42AM EDT820.0011.7011.1012.40-1.30-10.00%41242.85%
GOOGL200918P008400002020-04-08 3:08PM EDT840.0014.6012.6014.200.00-612942.21%
GOOGL200918P008600002020-04-08 3:48PM EDT860.0017.0014.1015.900.00-17641.34%
GOOGL200918P008800002020-04-09 9:45AM EDT880.0016.6015.8017.80-10.50-38.75%49240.49%
GOOGL200918P009000002020-04-08 1:35PM EDT900.0021.0018.2020.100.00-65539.79%
GOOGL200918P009200002020-04-01 12:47PM EDT920.0045.2020.2022.400.00-211938.95%
GOOGL200918P009400002020-04-07 10:24AM EDT940.0029.8322.5025.600.00-12938.48%
GOOGL200918P009600002020-04-09 9:56AM EDT960.0027.8025.3028.70-0.95-3.30%32737.79%
GOOGL200918P009800002020-04-06 1:59PM EDT980.0041.5528.8031.800.00-13336.96%
GOOGL200918P010000002020-04-08 11:06AM EDT1,000.0038.5032.0035.900.00-626936.45%
GOOGL200918P010200002020-04-08 11:25AM EDT1,020.0041.8035.7040.000.00-629635.77%
GOOGL200918P010400002020-04-08 10:16AM EDT1,040.0049.1339.9044.600.00-117435.15%
GOOGL200918P010600002020-04-09 9:56AM EDT1,060.0047.8045.0048.70-1.89-3.80%163834.17%
GOOGL200918P010800002020-04-07 3:41PM EDT1,080.0061.3049.9054.900.00-67033.83%
GOOGL200918P011000002020-04-08 3:38PM EDT1,100.0062.0055.5061.200.00-867833.34%
GOOGL200918P011200002020-04-07 2:00PM EDT1,120.0073.1561.0067.200.00-330032.58%
GOOGL200918P011400002020-04-07 1:38PM EDT1,140.0079.3767.8073.200.00-4511731.64%
GOOGL200918P011600002020-04-08 2:55PM EDT1,160.0080.9377.0081.300.00-1741131.22%
GOOGL200918P011800002020-04-07 1:38PM EDT1,180.0095.3983.8089.300.00-1238630.58%
GOOGL200918P012000002020-04-08 2:31PM EDT1,200.0099.0090.6097.600.00-11348829.84%
GOOGL200918P012200002020-04-08 3:54PM EDT1,220.00105.92101.30106.900.00-122029.22%
GOOGL200918P012400002020-04-08 2:55PM EDT1,240.00116.06110.30116.100.00-1532228.35%
GOOGL200918P012600002020-04-08 3:22PM EDT1,260.00127.60118.60126.700.00-1221827.72%
GOOGL200918P012800002020-04-08 9:39AM EDT1,280.00144.35129.00137.600.00-123326.94%
GOOGL200918P013000002020-04-08 12:53PM EDT1,300.00153.37140.00149.300.00-171926.19%
GOOGL200918P013200002020-03-26 11:25AM EDT1,320.00225.00152.00162.000.00-68225.52%
GOOGL200918P013400002020-03-24 10:10AM EDT1,340.00252.50164.00173.500.00-16124.11%
GOOGL200918P013450002020-03-24 10:26AM EDT1,345.00247.89168.50177.900.00-15224.29%
GOOGL200918P013500002020-04-03 12:02PM EDT1,350.00276.20171.00180.500.00-110823.74%
GOOGL200918P013550002020-04-03 12:02PM EDT1,355.00279.25174.10183.000.00-1623.12%
GOOGL200918P013600002020-03-23 3:51PM EDT1,360.00324.94177.00187.000.00-24123.09%
GOOGL200918P013650002020-03-13 10:14AM EDT1,365.00298.70179.80191.500.00-12323.25%
GOOGL200918P013700002020-04-01 10:22AM EDT1,370.00267.15185.00194.500.00-35622.75%
GOOGL200918P013750002020-03-17 10:05AM EDT1,375.00347.76188.00197.500.00-1822.22%
GOOGL200918P013800002020-04-01 10:22AM EDT1,380.00275.45191.10200.400.00-34121.58%
GOOGL200918P013850002020-04-03 10:42AM EDT1,385.00301.67195.00205.000.00-73021.72%
GOOGL200918P013900002020-04-03 10:42AM EDT1,390.00306.12198.50208.000.00-713521.05%
GOOGL200918P013950002020-02-19 2:14PM EDT1,395.00338.61320.50330.500.00-55061.56%
GOOGL200918P014000002020-04-01 10:39AM EDT1,400.00290.20206.50215.500.00-16520.33%
GOOGL200918P014050002020-02-25 2:24PM EDT1,405.00268.30275.30283.200.00-16645.38%
GOOGL200918P014100002020-04-08 3:12PM EDT1,410.00222.00214.10223.400.00-12219.66%
GOOGL200918P014150002020-04-08 3:12PM EDT1,415.00225.85217.60227.500.00-12219.37%
GOOGL200918P014200002020-03-31 11:50AM EDT1,420.00268.45220.60229.900.00-91317.70%
GOOGL200918P014250002020-03-17 9:48AM EDT1,425.00361.97226.00234.900.00-71317.97%
GOOGL200918P014300002020-02-27 4:50PM EDT1,430.00237.40328.50338.500.00-11555.86%
GOOGL200918P014350002020-03-17 11:42AM EDT1,435.00353.60233.70243.000.00-2216.67%
GOOGL200918P014400002020-02-27 12:46PM EDT1,440.00157.78322.50331.500.00-2851.19%
GOOGL200918P014450002020-03-26 12:09PM EDT1,445.00315.20242.00250.500.00-1012.95%
GOOGL200918P014500002020-03-26 12:09PM EDT1,450.00319.75245.70255.000.00-1410.28%
GOOGL200918P014550002020-03-10 11:31AM EDT1,455.00265.78249.60257.900.00-10160.00%
GOOGL200918P014600002020-03-16 3:49PM EDT1,460.00385.90253.60262.000.00-21180.00%
GOOGL200918P014650002020-02-26 11:00AM EDT1,465.00134.13357.00366.000.00-1056.35%
GOOGL200918P014700002020-03-24 2:29PM EDT1,470.00372.66262.30272.300.00-2310.00%
GOOGL200918P014750002020-03-10 9:57AM EDT1,475.00265.80266.00275.000.00-3840.00%
GOOGL200918P014800002020-04-02 10:08AM EDT1,480.00383.73271.00278.900.00-10260.00%
GOOGL200918P014850002020-03-23 11:56AM EDT1,485.00468.50274.50283.500.00-4190.00%
GOOGL200918P014900002020-02-18 10:56AM EDT1,490.0080.60404.00414.000.00-1065.71%
GOOGL200918P014950002020-03-27 4:43AM EDT1,495.0090.63412.00422.500.00--067.16%
GOOGL200918P015000002020-03-27 4:43AM EDT1,500.00190.80417.00427.000.00-12767.45%
GOOGL200918P015050002020-03-09 12:43PM EDT1,505.00296.40299.50308.000.00-1140.00%
GOOGL200918P015100002020-04-08 12:23PM EDT1,510.00313.81298.00307.000.00-1230.00%
GOOGL200918P015150002020-03-11 2:38PM EDT1,515.00331.13301.00310.500.00-1130.00%
GOOGL200918P015200002020-03-27 4:43AM EDT1,520.00103.50436.00446.000.00-1068.63%
GOOGL200918P015250002020-03-27 4:43AM EDT1,525.00180.71425.00452.000.00-1166.52%
GOOGL200918P015300002020-02-20 11:14AM EDT1,530.0097.50463.50473.500.00-1075.06%
GOOGL200918P015350002020-03-05 12:31PM EDT1,535.00222.21432.10441.200.00-12263.29%
GOOGL200918P015400002020-03-27 4:13AM EDT1,540.00191.20455.50465.500.00-11369.92%
GOOGL200918P015450002020-03-03 1:36PM EDT1,545.00210.40384.50394.500.00-2745.11%
GOOGL200918P015600002020-03-27 4:13AM EDT1,560.00262.21474.50485.000.00-1271.10%
GOOGL200918P015800002020-03-02 2:22PM EDT1,580.00256.41476.00485.300.00-11066.06%
GOOGL200918P016000002020-04-07 12:31PM EDT1,600.00401.50380.00390.000.00-1120.00%
GOOGL200918P016200002020-02-25 2:31PM EDT1,620.00237.91472.50482.000.00-4952.80%
GOOGL200918P016400002020-02-11 10:30AM EDT1,640.00172.30499.90539.900.00-1062.59%
GOOGL200918P016600002020-02-06 4:34PM EDT1,660.00212.51402.20415.600.00-100.00%
GOOGL200918P016800002020-02-10 2:48PM EDT1,680.00210.31472.50483.700.00-100.00%
GOOGL200918P017000002020-03-27 4:13AM EDT1,700.00244.70611.50621.500.00-1079.07%
GOOGL200918P017400002020-03-27 4:13AM EDT1,740.00315.30638.00648.000.00-303076.74%
GOOGL200918P017600002020-03-26 2:22PM EDT1,760.00306.00655.00664.500.00--176.71%
GOOGL200918P017800002020-03-27 4:43AM EDT1,780.00349.20693.00701.900.00-203084.01%
GOOGL200918P018000002020-01-31 2:25PM EDT1,800.00369.70461.90470.600.00-36360.00%
GOOGL200918P018200002020-03-19 3:50PM EDT1,820.00694.50599.50609.500.00-100.00%
GOOGL200918P018800002020-03-27 4:43AM EDT1,880.00501.70795.00803.500.00--189.93%
GOOGL200918P019000002020-02-18 1:04AM EDT1,900.00499.40807.00817.000.00-1088.39%
GOOGL200918P019600002020-03-27 4:43AM EDT1,960.00567.90857.00880.300.00--190.09%
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