GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210115C005200002019-08-21 12:42PM EST520.00691.00719.50729.500.00-180.00%
GOOGL210115C005300002019-11-01 2:59PM EST530.00754.00790.00800.000.00-1154.35%
GOOGL210115C005400002019-06-04 1:15PM EST540.00532.00596.50605.000.00--240.00%
GOOGL210115C006000002019-11-12 3:35PM EST600.00715.80723.00732.500.00-11153.46%
GOOGL210115C006400002019-06-18 9:30AM EST640.00500.00527.80536.000.00-100.00%
GOOGL210115C006600002019-11-11 11:22AM EST660.00659.85666.00675.500.00-1249.71%
GOOGL210115C006800002019-10-02 9:46AM EST680.00528.03608.00618.000.00--10.00%
GOOGL210115C007000002019-10-02 9:46AM EST700.00509.98589.50599.500.00-2200.00%
GOOGL210115C007400002019-06-09 11:05PM EST740.00425.00409.40418.000.00-0200.00%
GOOGL210115C007600002019-11-11 11:22AM EST760.00566.65572.00582.000.00-12244.33%
GOOGL210115C007800002019-08-08 2:46PM EST780.00459.00459.00468.500.00-100.00%
GOOGL210115C008000002019-09-11 12:00PM EST800.00457.87449.50459.500.00-5670.00%
GOOGL210115C008200002019-06-07 10:11AM EST820.00438.92350.00367.000.00-120.00%
GOOGL210115C008400002019-11-07 1:18PM EST840.00519.00499.00509.000.00-1540.67%
GOOGL210115C008600002019-06-14 10:14AM EST860.00290.90335.60344.400.00-130.00%
GOOGL210115C008800002019-07-22 9:35AM EST880.00305.60354.50364.500.00-290.00%
GOOGL210115C009000002019-11-15 10:18AM EST900.00467.00446.00455.500.00-58038.18%
GOOGL210115C009200002019-08-21 11:31AM EST920.00337.24362.00370.500.00-130.00%
GOOGL210115C009400002019-10-29 11:22AM EST940.00372.00411.00421.000.00-11836.76%
GOOGL210115C009600002019-08-21 11:31AM EST960.00306.31329.00338.500.00-2300.00%
GOOGL210115C009800002019-08-21 11:31AM EST980.00291.24314.00323.000.00-1410.00%
GOOGL210115C010000002019-11-18 9:30AM EST1,000.00381.62360.50370.500.00-224334.73%
GOOGL210115C010200002019-08-02 2:24PM EST1,020.00262.00267.50276.000.00-100.00%
GOOGL210115C010300002019-06-18 2:19PM EST1,030.00194.47213.10221.500.00-1400.00%
GOOGL210115C010400002019-11-07 11:20AM EST1,040.00341.78328.00338.000.00-33533.49%
GOOGL210115C010500002019-11-15 9:37AM EST1,050.00328.85320.50330.400.00-68833.28%
GOOGL210115C010600002019-11-04 3:59PM EST1,060.00300.70312.50322.500.00-11732.98%
GOOGL210115C010700002019-11-12 3:12PM EST1,070.00298.10305.00315.000.00-23732.77%
GOOGL210115C010800002019-11-08 10:50AM EST1,080.00306.34297.00307.000.00-24232.43%
GOOGL210115C010900002019-07-08 10:41AM EST1,090.00158.22210.50218.000.00-190.00%
GOOGL210115C011000002019-11-15 1:58PM EST1,100.00304.20282.00292.000.00-918731.93%
GOOGL210115C011100002019-11-15 1:58PM EST1,110.00296.70274.50284.500.00-17331.67%
GOOGL210115C011200002019-11-07 1:55PM EST1,120.00282.00267.00277.000.00-24931.38%
GOOGL210115C011300002019-08-23 2:55PM EST1,130.00166.77209.00219.000.00-1019.68%
GOOGL210115C011350002019-08-01 1:05PM EST1,135.00199.20181.50191.500.00-1813.20%
GOOGL210115C011400002019-11-08 11:44AM EST1,140.00260.64253.00263.000.00-13831.00%
GOOGL210115C011450002019-07-24 9:41AM EST1,145.00154.50174.90181.600.00-11912.68%
GOOGL210115C011500002019-11-07 10:44AM EST1,150.00258.58246.00255.800.00-116430.74%
GOOGL210115C011550002019-08-27 2:55PM EST1,155.00164.20194.00203.100.00-1020.09%
GOOGL210115C011600002019-10-25 1:26PM EST1,160.00211.71239.00249.000.00-14430.55%
GOOGL210115C011650002019-09-23 2:48PM EST1,165.00195.61204.50214.000.00-41723.90%
GOOGL210115C011700002019-11-11 11:09AM EST1,170.00229.36232.00242.000.00-215230.30%
GOOGL210115C011750002019-11-15 10:18AM EST1,175.00246.05228.50238.500.00-22530.18%
GOOGL210115C011800002019-11-07 1:12PM EST1,180.00240.00225.50235.200.00-12930.08%
GOOGL210115C011850002019-11-04 3:50PM EST1,185.00212.00222.00232.000.00-12630.01%
GOOGL210115C011900002019-10-15 11:23AM EST1,190.00183.70234.00243.800.00-1032.89%
GOOGL210115C011950002019-08-28 1:54PM EST1,195.00147.85170.50179.800.00-1020.70%
GOOGL210115C012000002019-11-15 11:05AM EST1,200.00231.21212.00222.000.00-148629.68%
GOOGL210115C012050002019-11-08 3:52PM EST1,205.00212.12209.00219.000.00-1034029.62%
GOOGL210115C012100002019-11-08 3:52PM EST1,210.00209.00206.00215.900.00-101729.55%
GOOGL210115C012150002019-11-14 11:09AM EST1,215.00203.82202.50212.500.00-21429.41%
GOOGL210115C012200002019-10-15 2:58PM EST1,220.00167.09214.50224.000.00-1032.12%
GOOGL210115C012300002019-11-08 2:01PM EST1,230.00197.88193.50203.400.00-215829.18%
GOOGL210115C012400002019-11-14 9:39AM EST1,240.00182.50187.00197.000.00-12528.95%
GOOGL210115C012500002019-11-14 1:28PM EST1,250.00186.60181.00191.000.00-24728.77%
GOOGL210115C012600002019-11-12 9:32AM EST1,260.00174.00175.00185.000.00-16028.58%
GOOGL210115C012700002019-11-14 11:54AM EST1,270.00169.03169.50179.300.00-14028.43%
GOOGL210115C012800002019-11-19 10:34AM EST1,280.00173.00163.50173.300.00-16028.20%
GOOGL210115C012900002019-11-12 2:50PM EST1,290.00155.00158.00167.800.00-312528.05%
GOOGL210115C013000002019-11-19 10:03AM EST1,300.00160.60152.50162.300.00-261327.89%
GOOGL210115C013100002019-11-15 12:02PM EST1,310.00163.45147.50156.500.00-1010427.65%
GOOGL210115C013200002019-11-12 2:46PM EST1,320.00139.61142.00151.800.00-2910127.59%
GOOGL210115C013300002019-11-19 9:46AM EST1,330.00145.47137.00146.000.00-48827.32%
GOOGL210115C013400002019-11-19 3:55PM EST1,340.00136.90132.00141.800.00-3012727.32%
GOOGL210115C013600002019-11-19 12:16PM EST1,360.00128.70122.00131.500.00-219926.93%
GOOGL210115C013800002019-11-19 2:49PM EST1,380.00117.35113.00122.500.00-16026.70%
GOOGL210115C014000002019-11-19 3:40PM EST1,400.00109.60104.50113.500.00-863826.40%
GOOGL210115C014200002019-11-19 9:55AM EST1,420.00102.0095.90105.200.00-18226.15%
GOOGL210115C014400002019-11-12 3:34PM EST1,440.00101.5087.6095.700.00-13025.62%
GOOGL210115C014600002019-11-15 11:49AM EST1,460.0093.4480.6090.000.00-63625.71%
GOOGL210115C014800002019-11-18 11:17AM EST1,480.0080.5573.8083.200.00-102925.53%
GOOGL210115C015000002019-11-18 10:14AM EST1,500.0077.0069.5071.500.00-229324.36%
GOOGL210115C015200002019-11-12 2:17PM EST1,520.0062.1061.2069.300.00-21524.91%
GOOGL210115C015400002019-11-15 11:06AM EST1,540.0066.0055.4063.200.00-47024.66%
GOOGL210115C015600002019-11-12 3:34PM EST1,560.0051.5052.4054.200.00-63223.73%
GOOGL210115C015800002019-11-19 11:25AM EST1,580.0050.9045.1052.800.00-453824.30%
GOOGL210115C016000002019-11-19 2:22PM EST1,600.0045.5940.7048.400.00-111224.19%
GOOGL210115C016200002019-11-19 3:50PM EST1,620.0040.9037.5043.500.00-34623.90%
GOOGL210115C016400002019-11-19 3:50PM EST1,640.0037.0034.0039.800.00-312023.81%
GOOGL210115C016600002019-11-15 10:20AM EST1,660.0037.0030.0036.000.00-7517623.63%
GOOGL210115C016800002019-11-18 1:34PM EST1,680.0030.8026.5032.500.00-15823.46%
GOOGL210115C017000002019-11-15 3:29PM EST1,700.0030.5024.0029.800.00-23522323.44%
GOOGL210115C017200002019-11-15 10:11AM EST1,720.0026.2021.0027.000.00-14423.33%
GOOGL210115C017400002019-11-12 2:19PM EST1,740.0020.5019.5024.300.00-27023.18%
GOOGL210115C017600002019-11-19 1:39PM EST1,760.0019.7017.0021.900.00-173323.06%
GOOGL210115C017800002019-11-14 3:40PM EST1,780.0018.2115.0019.800.00-14922.98%
GOOGL210115C018000002019-11-15 2:14PM EST1,800.0017.5013.0018.000.00-518522.94%
GOOGL210115C018200002019-11-19 2:07PM EST1,820.0014.2012.9014.200.00-2011522.09%
GOOGL210115C018400002019-11-07 12:27PM EST1,840.0015.0010.4014.700.00-23422.81%
GOOGL210115C018600002019-11-08 10:30AM EST1,860.0013.409.3013.400.00-267222.80%
GOOGL210115C018800002019-11-08 9:52AM EST1,880.0012.207.5012.100.00-106722.75%
GOOGL210115C019000002019-11-15 3:29PM EST1,900.0010.507.4011.000.00-5119522.74%
GOOGL210115C019200002019-11-15 1:17PM EST1,920.009.006.6010.000.00-1722.73%
GOOGL210115C019400002019-11-15 1:18PM EST1,940.008.005.909.200.00-1722.78%
GOOGL210115C019600002019-11-19 3:24PM EST1,960.006.805.308.400.00-2122.79%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210115P005200002019-11-19 3:43PM EST520.001.391.251.700.00-1773239.20%
GOOGL210115P005300002019-11-01 1:10PM EST530.001.800.005.000.00-214545.50%
GOOGL210115P005350002019-10-29 9:00AM EST535.002.150.005.000.00-25145.07%
GOOGL210115P005400002019-11-15 3:59PM EST540.001.680.005.000.00-1419144.65%
GOOGL210115P005450002019-10-28 1:42PM EST545.002.300.005.000.00-17644.23%
GOOGL210115P005500002019-11-12 1:57PM EST550.001.850.005.000.00-1736043.81%
GOOGL210115P005600002019-10-01 11:41AM EST560.004.302.203.500.00-219140.46%
GOOGL210115P005800002019-11-07 2:56PM EST580.002.901.102.400.00-223936.70%
GOOGL210115P006000002019-11-12 12:52PM EST600.002.801.454.000.00-526038.32%
GOOGL210115P006200002019-11-04 10:22AM EST620.003.721.905.500.00-23839.01%
GOOGL210115P006400002019-10-31 12:51PM EST640.005.102.356.000.00-11638.15%
GOOGL210115P006600002019-10-03 10:55AM EST660.0011.004.706.000.00-106636.70%
GOOGL210115P006800002019-10-29 9:34AM EST680.006.103.506.100.00-23435.41%
GOOGL210115P007000002019-11-18 1:46PM EST700.005.004.106.800.00-16834.77%
GOOGL210115P007200002019-10-15 10:27AM EST720.0011.004.006.900.00-2033.51%
GOOGL210115P007400002019-10-25 10:04AM EST740.0010.205.709.500.00-210234.43%
GOOGL210115P007600002019-11-11 1:15PM EST760.009.406.608.800.00-19732.52%
GOOGL210115P007800002019-11-15 10:25AM EST780.009.087.6010.500.00-57832.47%
GOOGL210115P008000002019-11-15 11:45AM EST800.0010.208.8011.700.00-378031.95%
GOOGL210115P008200002019-11-15 3:08PM EST820.0011.2010.0012.700.00-55731.25%
GOOGL210115P008400002019-11-14 11:16AM EST840.0013.5011.4014.500.00-12630.96%
GOOGL210115P008600002019-11-12 1:48PM EST860.0015.8012.9017.000.00-660630.93%
GOOGL210115P008800002019-11-19 10:07AM EST880.0016.4014.5019.000.00-559630.55%
GOOGL210115P009000002019-11-19 1:42PM EST900.0018.8016.5018.900.00-1863629.17%
GOOGL210115P009200002019-11-15 10:45AM EST920.0019.6518.5022.400.00-212729.32%
GOOGL210115P009400002019-11-19 11:25AM EST940.0022.9120.4024.900.00-4516928.94%
GOOGL210115P009600002019-11-15 11:16AM EST960.0024.4022.8027.600.00-717428.57%
GOOGL210115P009800002019-11-18 9:41AM EST980.0027.8725.5030.600.00-169728.22%
GOOGL210115P010000002019-11-19 10:16AM EST1,000.0031.5028.0033.500.00-171,36127.76%
GOOGL210115P010200002019-11-18 10:16AM EST1,020.0033.6631.5037.300.00-515127.51%
GOOGL210115P010300002019-11-12 1:37PM EST1,030.0038.5033.5039.100.00-410327.32%
GOOGL210115P010400002019-11-19 10:18AM EST1,040.0038.5035.5041.000.00-1012527.15%
GOOGL210115P010500002019-11-18 1:44PM EST1,050.0039.2037.0043.000.00-321626.98%
GOOGL210115P010600002019-11-19 10:41AM EST1,060.0041.7039.0045.000.00-109126.79%
GOOGL210115P010700002019-11-12 1:45PM EST1,070.0046.4040.6047.200.00-25726.63%
GOOGL210115P010800002019-11-18 2:04PM EST1,080.0045.1042.0049.400.00-104726.46%
GOOGL210115P010900002019-11-13 3:21PM EST1,090.0052.0044.2052.500.00-15926.49%
GOOGL210115P011000002019-11-19 11:26AM EST1,100.0050.6046.6055.000.00-4552326.34%
GOOGL210115P011100002019-11-14 12:24PM EST1,110.0056.1049.1056.800.00-520226.01%
GOOGL210115P011200002019-11-15 11:30AM EST1,120.0051.8051.5059.400.00-95725.86%
GOOGL210115P011300002019-11-15 2:02PM EST1,130.0055.6056.8058.500.00-1511924.89%
GOOGL210115P011350002019-11-12 1:43PM EST1,135.0063.0055.9063.400.00-13925.61%
GOOGL210115P011400002019-11-19 2:07PM EST1,140.0060.9056.8064.500.00-155525.46%
GOOGL210115P011450002019-11-14 3:21PM EST1,145.0063.4858.2067.500.00-104025.73%
GOOGL210115P011500002019-11-15 11:38AM EST1,150.0060.2159.0068.600.00-216825.57%
GOOGL210115P011550002019-11-08 11:39AM EST1,155.0069.1060.7069.300.00-1925.33%
GOOGL210115P011600002019-11-19 2:07PM EST1,160.0066.4562.8070.400.00-153125.17%
GOOGL210115P011650002019-11-12 2:01PM EST1,165.0072.1063.5073.000.00-12025.32%
GOOGL210115P011700002019-11-14 12:28PM EST1,170.0072.7064.7073.900.00-12525.11%
GOOGL210115P011750002019-11-12 2:01PM EST1,175.0074.8066.6075.500.00-27425.04%
GOOGL210115P011800002019-11-12 3:12PM EST1,180.0078.4071.0072.900.00-14124.10%
GOOGL210115P011850002019-11-12 2:02PM EST1,185.0078.2069.5078.600.00-21224.86%
GOOGL210115P011900002019-11-15 10:13AM EST1,190.0072.3071.0080.400.00-44524.81%
GOOGL210115P011950002019-11-15 3:32PM EST1,195.0073.1072.8082.400.00-71824.80%
GOOGL210115P012000002019-11-19 1:12PM EST1,200.0078.0074.4083.900.00-1220324.69%
GOOGL210115P012050002019-11-12 2:02PM EST1,205.0085.0076.0085.000.00-2624.49%
GOOGL210115P012100002019-11-12 2:02PM EST1,210.0086.7077.9087.000.00-22524.46%
GOOGL210115P012150002019-11-19 3:02PM EST1,215.0083.6880.0089.500.00-22224.53%
GOOGL210115P012200002019-11-12 2:02PM EST1,220.0090.4081.6090.900.00-26924.38%
GOOGL210115P012300002019-11-19 3:02PM EST1,230.0089.0785.0094.000.00-53924.11%
GOOGL210115P012400002019-11-15 9:31AM EST1,240.0093.3288.5097.300.00-12223.87%
GOOGL210115P012500002019-11-19 2:22PM EST1,250.0095.9993.3099.000.00-211823.31%
GOOGL210115P012600002019-11-15 3:37PM EST1,260.0095.2096.50106.000.00-1710123.72%
GOOGL210115P012700002019-11-15 9:50AM EST1,270.00102.92100.50109.300.00-114823.43%
GOOGL210115P012800002019-11-15 12:56PM EST1,280.00103.98104.50114.300.00-305223.42%
GOOGL210115P012900002019-11-19 3:18PM EST1,290.00112.37108.50117.900.00-16123.14%
GOOGL210115P013000002019-11-19 2:49PM EST1,300.00116.85113.00122.800.00-125223.07%
GOOGL210115P013100002019-11-13 12:34PM EST1,310.00128.37117.50127.300.00-25422.91%
GOOGL210115P013200002019-11-15 11:19AM EST1,320.00120.30122.00131.000.00-12522.58%
GOOGL210115P013300002019-11-12 1:36PM EST1,330.00136.50127.00136.500.00-24322.56%
GOOGL210115P013400002019-11-18 1:35PM EST1,340.00133.95132.00140.500.00-14922.25%
GOOGL210115P013600002019-11-11 2:13PM EST1,360.00154.40142.00150.500.00-66521.92%
GOOGL210115P013800002019-11-19 3:18PM EST1,380.00156.02153.00162.700.00-16921.89%
GOOGL210115P014000002019-11-18 3:43PM EST1,400.00163.99164.00173.800.00-18821.58%
GOOGL210115P014200002019-10-07 8:30AM EST1,420.00251.45179.50188.500.00-1021.84%
GOOGL210115P014400002019-09-24 1:09PM EST1,440.00265.05219.50229.000.00-2726.72%
GOOGL210115P014600002019-11-06 2:34PM EST1,460.00219.80200.00209.800.00-11720.61%
GOOGL210115P014800002019-11-15 11:31AM EST1,480.00206.20213.00222.400.00-11420.21%
GOOGL210115P015000002019-11-14 3:46PM EST1,500.00235.70226.50236.200.00-32219.95%
GOOGL210115P015200002019-11-15 11:31AM EST1,520.00232.39240.50250.200.00-42719.63%
GOOGL210115P015400002019-11-11 9:53AM EST1,540.00269.00255.00264.700.00-7719.31%
GOOGL210115P015600002019-11-11 9:52AM EST1,560.00284.00270.00279.500.00-5518.96%
GOOGL210115P015800002019-06-07 10:11AM EST1,580.00359.00442.00452.000.00-1148.94%
GOOGL210115P016000002019-10-29 9:51AM EST1,600.00338.00301.50311.400.00-1118.48%
GOOGL210115P016200002019-06-09 11:05PM EST1,620.00499.50501.70510.400.00-10053.31%
GOOGL210115P016400002019-06-09 11:05PM EST1,640.00513.98521.70530.400.00-10054.21%
GOOGL210115P016800002019-06-09 11:05PM EST1,680.00547.03561.70570.400.00-10055.96%
GOOGL210115P017000002019-06-09 11:05PM EST1,700.00566.98581.70590.400.00-10056.80%
GOOGL210115P018000002019-06-09 11:05PM EST1,800.00712.90681.70690.300.00-0060.74%
GOOGL210115P018400002019-11-18 12:03AM EST1,840.00509.90522.00532.000.00---17.90%
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