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%
GOOGL210115C005300002020-01-17 3:49PM EST530.00988.00994.501,004.500.00-1294.19%
GOOGL210115C005400002019-06-04 1:15PM EST540.00532.00596.50605.000.00--240.00%
GOOGL210115C005500002020-01-03 1:19PM EST550.00830.88932.50942.500.00-1252.86%
GOOGL210115C006000002020-01-10 10:03AM EST600.00842.20918.50938.000.00-11083.46%
GOOGL210115C006200002020-01-16 1:21PM EST620.00836.45899.00918.500.00-2281.14%
GOOGL210115C006400002019-06-18 9:30AM EST640.00500.00527.80536.000.00-100.00%
GOOGL210115C006600002019-11-11 11:22AM EST660.00659.85699.00709.000.00-120.00%
GOOGL210115C006800002019-12-12 2:50PM EST680.00678.11760.50770.000.00-100.00%
GOOGL210115C007000002020-02-03 3:59PM EST700.00798.00784.30803.200.00-1056.61%
GOOGL210115C007400002020-02-12 10:06AM EST740.00785.42779.00797.500.00-0066.95%
GOOGL210115C007600002020-02-12 11:00AM EST760.00766.18726.30745.200.00-8052.58%
GOOGL210115C007800002020-02-12 11:00AM EST780.00746.83707.00726.000.00-3051.35%
GOOGL210115C008000002020-01-28 1:25PM EST800.00670.00687.80706.700.00-3050.08%
GOOGL210115C008200002019-06-07 10:11AM EST820.00438.92350.00367.000.00-120.00%
GOOGL210115C008400002020-02-03 12:36PM EST840.00651.28649.50668.500.00-4047.78%
GOOGL210115C008600002019-11-21 10:46AM EST860.00474.50515.00525.000.00-120.00%
GOOGL210115C008800002019-07-22 9:35AM EST880.00305.60354.50364.500.00-290.00%
GOOGL210115C009000002020-02-21 3:21PM EST900.00601.00592.30611.50-3.00-0.50%1044.51%
GOOGL210115C009200002020-01-06 2:21PM EST920.00499.84576.50586.000.00-1440.34%
GOOGL210115C009400002019-10-29 11:22AM EST940.00372.00402.10411.500.00-1180.00%
GOOGL210115C009600002020-02-06 2:24PM EST960.00536.00536.50556.000.00-1041.87%
GOOGL210115C009800002020-02-03 10:45AM EST980.00521.47551.00568.400.00-1051.81%
GOOGL210115C010000002020-02-14 3:52PM EST1,000.00532.00499.50518.900.00-1039.99%
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%
GOOGL210115C010400002020-02-13 3:56PM EST1,040.00502.00462.60482.600.00-1038.35%
GOOGL210115C010500002020-02-13 12:34PM EST1,050.00493.50453.50473.400.00-2037.88%
GOOGL210115C010600002020-02-21 12:43PM EST1,060.00471.00444.50464.30+170.30+56.63%11737.45%
GOOGL210115C010700002020-02-21 12:43PM EST1,070.00462.00435.50455.50+111.00+31.62%13637.10%
GOOGL210115C010800002020-02-14 1:58PM EST1,080.00463.47427.00446.700.00-1036.75%
GOOGL210115C010900002020-02-14 1:58PM EST1,090.00454.52418.00437.700.00-1036.33%
GOOGL210115C011000002020-02-04 3:54PM EST1,100.00382.27409.00428.500.00-10035.84%
GOOGL210115C011100002020-01-21 3:49PM EST1,110.00417.100.000.000.00-200.00%
GOOGL210115C011200002020-02-13 2:01PM EST1,120.00435.45393.90410.700.00-1035.03%
GOOGL210115C011300002020-02-13 2:01PM EST1,130.00426.75384.00402.100.00-8034.70%
GOOGL210115C011350002020-01-24 12:28PM EST1,135.00386.15377.90397.600.00-1034.48%
GOOGL210115C011400002020-02-10 3:47PM EST1,140.00406.00374.60394.200.00-1034.56%
GOOGL210115C011450002020-02-03 9:42AM EST1,145.00366.01372.40390.300.00-1034.50%
GOOGL210115C011500002020-02-13 2:23PM EST1,150.00415.00365.40384.400.00-2033.88%
GOOGL210115C011550002020-01-03 3:54PM EST1,155.00276.53364.50373.500.00-1731.84%
GOOGL210115C011600002020-01-13 12:05PM EST1,160.00336.00389.50404.000.00-33740.89%
GOOGL210115C011650002020-01-29 12:53PM EST1,165.00315.16353.40372.900.00-1033.73%
GOOGL210115C011700002020-01-29 12:53PM EST1,170.00311.20351.40368.200.00-1033.43%
GOOGL210115C011750002020-01-31 10:02AM EST1,175.00332.25344.80364.600.00-2033.43%
GOOGL210115C011800002020-02-07 12:03PM EST1,180.00350.53340.60359.800.00-1033.11%
GOOGL210115C011850002019-11-04 3:50PM EST1,185.00212.00240.00249.500.00-1260.00%
GOOGL210115C011900002020-01-08 11:53AM EST1,190.00291.50335.50344.500.00-34330.97%
GOOGL210115C011950002020-01-08 3:42PM EST1,195.00284.53331.50340.500.00-21530.87%
GOOGL210115C012000002020-02-21 9:39AM EST1,200.00353.00323.50341.80-20.00-5.36%1032.13%
GOOGL210115C012050002020-02-12 12:53PM EST1,205.00343.08321.00339.50-16.72-4.65%1032.44%
GOOGL210115C012100002020-01-28 11:21AM EST1,210.00298.23315.50333.800.00-1031.89%
GOOGL210115C012150002019-11-14 11:09AM EST1,215.00203.82222.50232.000.00-2140.00%
GOOGL210115C012200002020-02-19 12:46PM EST1,220.00342.19308.80327.500.00-3032.05%
GOOGL210115C012300002020-02-18 2:52PM EST1,230.00342.83300.80319.500.00-19031.77%
GOOGL210115C012400002020-02-20 2:56PM EST1,240.00328.52293.30312.300.00-9031.66%
GOOGL210115C012500002020-02-21 2:17PM EST1,250.00295.00284.00303.30-33.83-10.29%2031.13%
GOOGL210115C012600002020-02-12 12:41PM EST1,260.00315.70278.00296.300.00-2031.04%
GOOGL210115C012700002020-01-30 10:43AM EST1,270.00244.50268.70287.000.00-1030.42%
GOOGL210115C012800002020-02-21 2:01PM EST1,280.00274.00261.30279.50-17.00-5.84%1030.19%
GOOGL210115C012900002020-02-20 2:20PM EST1,290.00288.20254.70272.000.00-1029.95%
GOOGL210115C013000002020-02-21 9:44AM EST1,300.00272.53250.00264.80-20.97-7.14%8029.76%
GOOGL210115C013100002020-02-03 10:31AM EST1,310.00250.04239.80257.500.00-2029.54%
GOOGL210115C013200002020-02-20 11:56AM EST1,320.00266.77232.40250.500.00-7029.36%
GOOGL210115C013300002020-02-20 11:56AM EST1,330.00259.24225.40243.400.00-14029.14%
GOOGL210115C013400002020-02-20 12:19PM EST1,340.00247.10218.50236.800.00-8029.01%
GOOGL210115C013600002020-02-19 12:35PM EST1,360.00248.30205.10223.400.00-1028.66%
GOOGL210115C013800002020-02-11 3:46PM EST1,380.00221.00194.80209.900.00-5028.23%
GOOGL210115C014000002020-02-21 3:28PM EST1,400.00188.92182.60197.30-22.33-10.57%16027.90%
GOOGL210115C014200002020-02-20 11:56AM EST1,420.00198.45173.50185.200.00-2027.60%
GOOGL210115C014400002020-02-21 1:35PM EST1,440.00173.50161.00173.60-12.54-6.74%2027.32%
GOOGL210115C014600002020-02-21 2:17PM EST1,460.00155.00147.30162.40-27.65-15.14%1027.04%
GOOGL210115C014800002020-02-21 2:28PM EST1,480.00143.88142.00151.80-13.94-8.83%1026.80%
GOOGL210115C015000002020-02-21 3:57PM EST1,500.00132.87132.00141.70-17.58-11.68%42026.58%
GOOGL210115C015200002020-02-21 2:38PM EST1,520.00123.78120.00132.00-22.22-15.22%28026.35%
GOOGL210115C015400002020-02-21 3:59PM EST1,540.00114.50111.00122.80-13.50-10.55%11026.15%
GOOGL210115C015600002020-02-21 2:01PM EST1,560.00109.00103.70114.30-10.50-8.79%5025.99%
GOOGL210115C015800002020-02-21 3:47PM EST1,580.0098.6093.60102.90-11.80-10.69%4025.25%
GOOGL210115C016000002020-02-21 2:38PM EST1,600.0089.9485.6095.20-14.56-13.93%28025.09%
GOOGL210115C016200002020-02-21 10:42AM EST1,620.0088.9879.0087.50-3.27-3.54%2024.86%
GOOGL210115C016400002020-02-21 11:58AM EST1,640.0077.0672.4081.20-12.72-14.17%14024.81%
GOOGL210115C016600002020-02-21 3:57PM EST1,660.0068.9765.2074.80-12.03-14.85%2024.68%
GOOGL210115C016800002020-02-18 12:50PM EST1,680.0076.7058.9068.900.00-2024.57%
GOOGL210115C017000002020-02-21 3:16PM EST1,700.0058.8053.8063.40-10.20-14.78%15024.47%
GOOGL210115C017200002020-02-20 11:21AM EST1,720.0064.4049.3058.200.00-1024.36%
GOOGL210115C017400002020-02-11 11:05AM EST1,740.0056.3044.8053.400.00-1024.26%
GOOGL210115C017600002020-02-21 2:51PM EST1,760.0044.6941.4049.20-10.87-19.56%1024.23%
GOOGL210115C017800002020-02-06 1:41PM EST1,780.0037.3337.5044.000.00-13023.91%
GOOGL210115C018000002020-02-21 1:53PM EST1,800.0037.4834.0040.00-4.16-9.99%7023.79%
GOOGL210115C018200002020-02-21 3:12PM EST1,820.0033.4530.5036.50-10.89-24.56%4023.72%
GOOGL210115C018400002020-02-20 11:52AM EST1,840.0033.9027.5033.00-0.70-2.02%1023.58%
GOOGL210115C018600002020-02-10 10:35AM EST1,860.0032.3224.5030.000.00-1023.51%
GOOGL210115C018800002020-02-19 1:37PM EST1,880.0032.0922.0028.000.00-10023.65%
GOOGL210115C019000002020-02-21 3:14PM EST1,900.0022.6020.0026.00-2.90-11.37%6023.75%
GOOGL210115C019200002020-02-21 3:24PM EST1,920.0020.2817.5022.50-5.02-19.84%20023.34%
GOOGL210115C019400002020-02-20 9:47AM EST1,940.0022.5016.0021.000.00-2023.48%
GOOGL210115C019600002020-02-18 10:02AM EST1,960.0021.4015.0019.000.00-1023.42%
GOOGL210115C019800002020-02-04 12:17PM EST1,980.0010.3112.5017.500.00-8023.48%
GOOGL210115C020000002020-02-21 3:07PM EST2,000.0013.9013.6017.00-3.60-20.57%13023.86%
GOOGL210115C021000002020-02-21 3:06PM EST2,100.008.906.0011.00-2.35-20.89%16023.96%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210115P005200002020-02-21 2:40PM EST520.000.550.001.10+0.19+52.78%115046.42%
GOOGL210115P005300002020-02-03 3:59PM EST530.000.700.102.800.00-5051.78%
GOOGL210115P005350002020-01-06 9:43AM EST535.001.250.001.050.00-15244.97%
GOOGL210115P005400002020-02-21 3:20PM EST540.000.580.001.25+0.20+52.63%24045.57%
GOOGL210115P005450002019-10-28 1:42PM EST545.002.300.005.000.00-17655.33%
GOOGL210115P005500002020-02-03 1:48PM EST550.001.100.053.300.00-101051.30%
GOOGL210115P005600002020-02-21 3:14PM EST560.000.650.152.30-0.50-43.48%28047.80%
GOOGL210115P005800002020-02-20 10:27AM EST580.000.500.003.100.00-20048.29%
GOOGL210115P006000002020-02-21 2:39PM EST600.001.300.001.50+0.38+41.30%126042.08%
GOOGL210115P006200002020-02-04 1:10PM EST620.001.510.004.200.00-15047.35%
GOOGL210115P006400002020-02-14 3:47PM EST640.001.130.005.000.00-13047.14%
GOOGL210115P006600002020-02-18 9:57AM EST660.001.250.004.900.00-2045.42%
GOOGL210115P006800002020-02-19 2:43PM EST680.001.350.005.000.00-25044.06%
GOOGL210115P007000002020-02-21 12:04PM EST700.002.000.252.05+0.10+5.26%1036.98%
GOOGL210115P007200002020-01-27 11:15AM EST720.003.860.005.000.00-12041.16%
GOOGL210115P007400002020-02-13 3:14PM EST740.002.000.654.900.00-20039.62%
GOOGL210115P007600002020-02-21 3:02PM EST760.002.900.853.20-0.60-17.14%5035.62%
GOOGL210115P007800002020-02-19 12:09PM EST780.002.531.105.900.00-1038.21%
GOOGL210115P008000002020-02-21 1:32PM EST800.003.501.506.20+0.27+8.36%2037.24%
GOOGL210115P008200002020-01-22 3:25PM EST820.005.212.007.000.00-11036.78%
GOOGL210115P008400002020-02-14 9:36AM EST840.003.502.507.500.00-1035.97%
GOOGL210115P008600002020-02-05 11:31AM EST860.005.403.008.000.00-1035.15%
GOOGL210115P008800002020-02-05 11:49AM EST880.007.083.508.500.00-7034.31%
GOOGL210115P009000002020-02-20 11:00AM EST900.005.414.009.000.00-1033.46%
GOOGL210115P009200002020-02-19 12:09PM EST920.005.304.509.500.00-1032.60%
GOOGL210115P009400002020-02-21 1:53PM EST940.008.106.0011.00+1.18+17.05%1032.43%
GOOGL210115P009600002020-02-11 10:47AM EST960.007.156.5011.500.00-2031.52%
GOOGL210115P009800002020-02-19 12:09PM EST980.0010.006.1014.20+2.17+27.71%1031.89%
GOOGL210115P010000002020-02-21 1:51PM EST1,000.0011.507.1012.20+3.00+35.29%21029.51%
GOOGL210115P010200002020-02-21 11:04AM EST1,020.0011.008.2016.00+1.02+10.22%10030.34%
GOOGL210115P010300002020-02-21 12:43PM EST1,030.0012.3012.7017.60+1.81+17.25%6030.50%
GOOGL210115P010400002020-01-30 3:19PM EST1,040.0018.509.4017.100.00-1029.63%
GOOGL210115P010500002020-02-21 10:18AM EST1,050.0013.5010.2019.10+1.50+12.50%3029.93%
GOOGL210115P010600002020-02-21 2:06PM EST1,060.0016.0010.8018.60+3.05+23.55%5029.08%
GOOGL210115P010700002020-02-19 12:07PM EST1,070.0013.5011.4019.60+0.60+4.65%10028.89%
GOOGL210115P010800002020-02-19 12:13PM EST1,080.0013.6012.3020.900.00-5028.81%
GOOGL210115P010900002020-02-13 2:01PM EST1,090.0015.4513.1021.900.00-5028.58%
GOOGL210115P011000002020-02-21 2:57PM EST1,100.0018.6114.2023.70+2.66+16.68%11028.65%
GOOGL210115P011100002020-02-19 2:27PM EST1,110.0015.6515.4024.600.00-1028.35%
GOOGL210115P011200002020-02-11 12:14PM EST1,120.0019.1020.0026.000.00-1028.21%
GOOGL210115P011300002020-02-19 3:06PM EST1,130.0017.8020.5027.200.00-7027.99%
GOOGL210115P011350002020-02-19 1:32PM EST1,135.0018.7021.0026.500.00-1027.42%
GOOGL210115P011400002020-02-12 3:35PM EST1,140.0020.2021.5027.50-0.39-1.89%7027.45%
GOOGL210115P011450002020-02-12 3:14PM EST1,145.0021.3922.0029.100.00-4027.66%
GOOGL210115P011500002020-02-21 11:16AM EST1,150.0023.0020.5029.80+2.06+9.84%4027.57%
GOOGL210115P011550002020-02-11 9:57AM EST1,155.0023.1421.4030.300.00-2027.40%
GOOGL210115P011600002020-02-19 3:10PM EST1,160.0020.8022.1031.200.00-7027.36%
GOOGL210115P011650002020-02-03 3:24PM EST1,165.0031.8025.5031.900.00-1027.25%
GOOGL210115P011700002020-02-20 2:10PM EST1,170.0024.0026.0032.000.00-40026.96%
GOOGL210115P011750002020-02-10 2:13PM EST1,175.0027.9623.9033.400.00-1027.06%
GOOGL210115P011800002020-02-03 3:24PM EST1,180.0028.1027.5033.500.00-4026.75%
GOOGL210115P011850002020-02-03 3:24PM EST1,185.0035.0025.5035.000.00-1026.87%
GOOGL210115P011900002020-02-14 12:34PM EST1,190.0026.7226.2035.800.00-5026.77%
GOOGL210115P011950002020-02-07 12:51PM EST1,195.0033.1127.1036.600.00-1026.67%
GOOGL210115P012000002020-02-20 11:00AM EST1,200.0031.0027.9037.50+4.59+17.38%3026.59%
GOOGL210115P012050002020-02-04 2:23PM EST1,205.0031.0832.0038.00-9.92-24.20%1026.39%
GOOGL210115P012100002020-02-20 3:50PM EST1,210.0032.2429.7039.30+2.54+8.55%2026.42%
GOOGL210115P012150002020-02-21 12:57PM EST1,215.0033.7934.0040.20+5.79+20.68%1026.32%
GOOGL210115P012200002020-02-21 2:55PM EST1,220.0036.5934.0039.70+6.59+21.97%50025.85%
GOOGL210115P012300002020-02-21 2:55PM EST1,230.0038.4436.0042.00+6.04+18.64%50025.78%
GOOGL210115P012400002020-02-20 3:49PM EST1,240.0034.6038.0044.000.00-2025.61%
GOOGL210115P012500002020-02-21 1:20PM EST1,250.0040.7040.9047.10+6.67+19.60%4025.70%
GOOGL210115P012600002020-02-18 11:35AM EST1,260.0037.7042.2049.300.00-1025.54%
GOOGL210115P012700002020-02-19 9:57AM EST1,270.0039.4043.9051.600.00-2025.38%
GOOGL210115P012800002020-02-20 2:32PM EST1,280.0042.8847.8054.000.00-1025.23%
GOOGL210115P012900002020-02-18 11:45AM EST1,290.0045.1049.0056.400.00-1025.06%
GOOGL210115P013000002020-02-21 3:07PM EST1,300.0054.5051.0059.00+8.74+19.10%4024.91%
GOOGL210115P013100002020-02-13 2:24PM EST1,310.0048.5053.5061.700.00-1024.77%
GOOGL210115P013200002020-02-19 12:08PM EST1,320.0047.9056.4064.500.00-3024.62%
GOOGL210115P013300002020-02-20 10:50AM EST1,330.0050.8659.3067.300.00-1024.46%
GOOGL210115P013400002020-02-19 3:43PM EST1,340.0058.2063.3070.300.00-2024.32%
GOOGL210115P013600002020-02-21 11:05AM EST1,360.0066.0068.4076.60+3.60+5.77%3024.04%
GOOGL210115P013800002020-02-21 1:48PM EST1,380.0078.0074.9083.40+10.90+16.24%1023.78%
GOOGL210115P014000002020-02-20 10:53AM EST1,400.0070.3282.5090.600.00-1023.51%
GOOGL210115P014200002020-02-21 1:05PM EST1,420.0088.1089.2098.30+7.20+8.90%1023.25%
GOOGL210115P014400002020-02-18 11:46AM EST1,440.0089.6098.40106.500.00-1023.01%
GOOGL210115P014600002020-02-19 3:51PM EST1,460.00102.20103.40118.20+8.57+9.15%1023.31%
GOOGL210115P014800002020-02-19 3:51PM EST1,480.00101.78115.00126.900.00-3022.98%
GOOGL210115P015000002020-02-21 1:13PM EST1,500.00123.00125.50137.10+13.60+12.43%10022.83%
GOOGL210115P015200002020-02-19 3:53PM EST1,520.00118.30135.00147.300.00-1022.60%
GOOGL210115P015400002020-02-19 3:53PM EST1,540.00127.82146.00158.000.00-1022.37%
GOOGL210115P015600002020-02-21 1:51PM EST1,560.00160.00157.50169.30+16.79+11.72%3022.16%
GOOGL210115P015800002020-02-21 1:53PM EST1,580.00172.00169.00181.00+22.20+14.82%1021.94%
GOOGL210115P016000002020-02-19 3:21PM EST1,600.00159.20180.50193.300.00-1021.74%
GOOGL210115P016200002020-02-18 11:54AM EST1,620.00177.61194.00206.100.00-2021.55%
GOOGL210115P016400002020-02-19 2:44PM EST1,640.00181.61207.50222.200.00-10021.91%
GOOGL210115P016600002020-02-18 11:54AM EST1,660.00203.01215.80235.500.00-1021.65%
GOOGL210115P016800002020-02-18 2:53PM EST1,680.00212.29229.60249.500.00-1021.44%
GOOGL210115P017000002020-02-18 2:53PM EST1,700.00225.90245.60264.300.00-2021.31%
GOOGL210115P017200002020-02-14 3:35PM EST1,720.00244.31265.00279.300.00-2021.14%
GOOGL210115P017400002020-02-10 12:07PM EST1,740.00273.41280.50294.300.00-2020.89%
GOOGL210115P017800002020-02-20 2:51PM EST1,780.00290.23314.50324.800.00-1020.19%
GOOGL210115P018000002020-02-19 10:14AM EST1,800.00296.41330.90343.100.00-2020.49%
GOOGL210115P018400002019-11-18 12:03AM EST1,840.00509.90483.50493.500.00---45.00%
GOOGL210115P019000002020-02-05 11:57AM EST1,900.00460.00412.50432.100.00-1020.49%
GOOGL210115P020000002020-02-12 10:03AM EST2,000.00487.97474.80494.300.00-200.00%
GOOGL210115P021000002020-02-18 12:05AM EST2,100.00584.57607.30627.300.00---23.94%
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