GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210618C005800002019-07-29 10:37AM EST580.00677.22630.00640.000.00-140.00%
GOOGL210618C006000002019-10-22 12:59PM EST600.00666.73710.00719.500.00-340.00%
GOOGL210618C006200002019-06-07 9:56AM EST620.00579.90540.50550.500.00-220.00%
GOOGL210618C006400002019-07-10 2:55PM EST640.00536.04576.00584.500.00-5130.00%
GOOGL210618C006600002019-06-07 9:56AM EST660.00550.20497.40506.500.00-440.00%
GOOGL210618C006800002019-06-07 9:56AM EST680.00533.10488.00498.000.00-330.00%
GOOGL210618C007000002019-07-31 8:31AM EST700.00558.80523.10533.100.00-1120.00%
GOOGL210618C007400002020-02-14 2:30PM EST740.00794.31611.50629.900.00-1144.85%
GOOGL210618C007600002019-06-17 12:49PM EST760.00392.22435.90444.500.00--10.00%
GOOGL210618C007800002019-11-08 11:17AM EST780.00570.92597.00607.000.00-1048.27%
GOOGL210618C008000002020-02-03 9:41AM EST800.00666.50560.60576.000.00-31342.53%
GOOGL210618C008200002019-11-11 12:05AM EST820.00529.24561.00571.000.00--146.23%
GOOGL210618C008400002019-07-15 9:40AM EST840.00371.70395.50403.500.00-200.00%
GOOGL210618C008800002020-01-08 2:00PM EST880.00567.70624.00634.000.00-1372.78%
GOOGL210618C009000002020-01-02 12:46PM EST900.00504.00562.00572.000.00-1060.10%
GOOGL210618C009200002020-02-04 9:44AM EST920.00548.00454.70472.400.00-1238.62%
GOOGL210618C009400002019-07-31 8:34AM EST940.00361.24331.00341.000.00-460.00%
GOOGL210618C009600002019-12-16 2:18PM EST960.00456.57532.00541.500.00-2061.07%
GOOGL210618C009800002019-12-16 2:18PM EST980.00439.94514.50524.000.00-2059.59%
GOOGL210618C010000002020-02-20 11:34AM EST1,000.00382.00390.10407.600.00-15936.53%
GOOGL210618C010400002019-10-17 1:34PM EST1,040.00310.19367.50377.000.00-1035.67%
GOOGL210618C010600002020-02-12 9:46AM EST1,060.00504.24344.50363.000.00-23535.46%
GOOGL210618C010800002020-01-14 9:30AM EST1,080.00424.72479.00492.000.00-33563.26%
GOOGL210618C011000002020-02-27 3:41PM EST1,100.00309.63315.50334.300.00-56434.72%
GOOGL210618C011100002019-10-28 11:15AM EST1,110.00290.16290.20300.000.00-2528.83%
GOOGL210618C011200002020-02-24 11:06AM EST1,120.00370.25300.80319.400.00-1618634.17%
GOOGL210618C011300002019-07-26 10:15AM EST1,130.00250.00212.50221.500.00-2713.22%
GOOGL210618C011400002020-02-03 3:59PM EST1,140.00412.97290.20306.700.00-13034.01%
GOOGL210618C011500002020-02-11 2:23PM EST1,150.00420.41283.50300.000.00-12033.84%
GOOGL210618C011550002020-02-25 1:51PM EST1,155.00331.88280.20296.700.00-1133.76%
GOOGL210618C011600002019-11-19 10:28AM EST1,160.00273.50286.00296.000.00-1934.18%
GOOGL210618C011650002019-11-20 9:34AM EST1,165.00259.15282.50292.500.00-1134.05%
GOOGL210618C011700002020-02-03 3:56PM EST1,170.00388.71270.30287.000.00-11933.54%
GOOGL210618C011750002019-09-03 8:40AM EST1,175.00187.70172.50182.000.00-2012.54%
GOOGL210618C011800002020-01-06 10:43AM EST1,180.00308.61366.50376.000.00-101150.27%
GOOGL210618C011850002019-11-01 10:21AM EST1,185.00218.95267.00276.500.00-11033.14%
GOOGL210618C011900002020-02-24 10:15AM EST1,190.00326.00254.50274.100.00-32533.20%
GOOGL210618C011950002019-10-04 10:11AM EST1,195.00181.00228.00237.500.00-5326.91%
GOOGL210618C012000002020-02-28 2:26PM EST1,200.00224.00250.80266.70-22.50-9.13%4125232.84%
GOOGL210618C012050002019-10-15 9:59AM EST1,205.00198.60251.60261.500.00-5032.39%
GOOGL210618C012100002020-01-17 1:41PM EST1,210.00343.85377.50386.500.00-21454.78%
GOOGL210618C012150002019-12-19 12:50PM EST1,215.00258.80347.60357.600.00-102050.74%
GOOGL210618C012200002020-02-12 1:20PM EST1,220.00371.63236.00255.600.00-11232.77%
GOOGL210618C012250002019-11-11 10:04AM EST1,225.00224.00244.50254.500.00-10033.04%
GOOGL210618C012300002020-01-17 1:41PM EST1,230.00329.05361.50371.000.00-2553.51%
GOOGL210618C012350002019-09-16 10:20AM EST1,235.00182.81187.00196.500.00-1323.60%
GOOGL210618C012400002019-11-07 12:23PM EST1,240.00229.40232.00241.500.00-1532.10%
GOOGL210618C012450002019-10-25 9:52AM EST1,245.00190.13204.10214.000.00-1027.70%
GOOGL210618C012500002020-02-28 1:33PM EST1,250.00200.00218.90237.40-157.00-43.98%17832.27%
GOOGL210618C012550002020-02-18 3:44PM EST1,255.00348.68215.50235.200.00-1432.32%
GOOGL210618C012600002020-02-25 11:41AM EST1,260.00265.80213.40231.300.00-21232.07%
GOOGL210618C012650002019-10-22 10:17AM EST1,265.00169.47187.50197.300.00-2326.60%
GOOGL210618C012700002020-02-18 3:44PM EST1,270.00337.56207.30226.700.00-1332.12%
GOOGL210618C012750002020-01-14 3:50PM EST1,275.00274.50325.50335.500.00-1450.56%
GOOGL210618C012800002020-01-14 11:20AM EST1,280.00273.50321.50330.500.00-11150.14%
GOOGL210618C012850002020-02-06 12:08PM EST1,285.00292.16200.30216.500.00-1231.60%
GOOGL210618C012900002020-02-05 9:33AM EST1,290.00271.36197.50213.500.00-303331.49%
GOOGL210618C012950002019-08-02 2:57PM EST1,295.00135.40135.50145.500.00-6020.36%
GOOGL210618C013000002020-02-27 10:42AM EST1,300.00165.00192.10208.10-26.30-13.75%253031.37%
GOOGL210618C013050002020-02-28 9:34AM EST1,305.00165.00189.60205.60-30.00-15.38%11331.33%
GOOGL210618C013100002020-02-05 9:33AM EST1,310.00258.12186.80202.800.00-303131.24%
GOOGL210618C013150002020-02-03 3:52PM EST1,315.00282.12184.70200.700.00-2431.27%
GOOGL210618C013200002020-02-27 3:32PM EST1,320.00178.25181.70197.700.00-31831.14%
GOOGL210618C013250002020-01-03 12:32PM EST1,325.00197.27262.00272.000.00-62344.04%
GOOGL210618C013300002020-02-25 3:11PM EST1,330.00210.50176.70192.700.00-21731.04%
GOOGL210618C013350002019-09-23 11:55AM EST1,335.00135.72140.50150.500.00-1624.40%
GOOGL210618C013400002020-02-21 1:57PM EST1,340.00261.40172.30188.000.00-184230.98%
GOOGL210618C013450002019-09-20 12:37PM EST1,345.00128.18136.00146.000.00-2524.39%
GOOGL210618C013500002020-02-27 10:28AM EST1,350.00141.09169.00183.00-31.96-18.47%14630.86%
GOOGL210618C013600002020-02-25 2:40PM EST1,360.00159.30164.50178.400.00-13930.79%
GOOGL210618C013700002020-02-28 2:38PM EST1,370.00145.00159.50173.60-39.00-21.20%42930.67%
GOOGL210618C013800002020-02-27 2:37PM EST1,380.00128.64155.00169.50-25.18-16.37%16830.66%
GOOGL210618C013900002020-02-27 12:59PM EST1,390.00124.50150.50165.00-32.70-20.80%11230.56%
GOOGL210618C014000002020-02-28 3:12PM EST1,400.00131.30146.00159.90-13.70-9.45%2943530.36%
GOOGL210618C014200002020-02-28 1:29PM EST1,420.00125.00137.50151.60-47.65-27.60%51730.22%
GOOGL210618C014400002020-02-25 9:55AM EST1,440.00168.82129.00143.500.00-14230.07%
GOOGL210618C014600002020-02-03 3:46PM EST1,460.00192.00119.20135.200.00-58529.84%
GOOGL210618C014800002020-02-26 10:41AM EST1,480.0091.80111.70127.70-49.20-34.89%329329.68%
GOOGL210618C015000002020-02-27 3:30PM EST1,500.0089.89104.30120.30-10.11-10.11%510529.50%
GOOGL210618C015200002020-02-24 10:33AM EST1,520.00131.20100.00110.000.00-516828.78%
GOOGL210618C015400002020-02-25 2:30PM EST1,540.00105.4993.60103.600.00-86028.66%
GOOGL210618C015600002020-02-12 9:48AM EST1,560.00159.0987.5097.500.00-14728.54%
GOOGL210618C015800002020-02-27 3:59PM EST1,580.0065.0081.6091.60-7.00-9.72%711528.41%
GOOGL210618C016000002020-02-28 12:06PM EST1,600.0079.1576.0086.00+9.52+13.67%1353428.29%
GOOGL210618C016200002020-02-19 12:24PM EST1,620.00135.1070.6080.600.00-223228.16%
GOOGL210618C016400002020-02-19 12:24PM EST1,640.00126.8465.6075.600.00-91028.05%
GOOGL210618C016600002020-02-26 12:31PM EST1,660.0069.6061.1071.100.00-12727.99%
GOOGL210618C016800002020-02-27 12:25PM EST1,680.0056.8056.6066.600.00-245727.88%
GOOGL210618C017000002020-02-19 11:24AM EST1,700.0052.0052.6062.600.00-135827.83%
GOOGL210618C017200002020-02-19 12:41PM EST1,720.0097.7548.6058.600.00-11127.74%
GOOGL210618C017400002019-07-26 8:30AM EST1,740.0028.3023.5029.500.00-1622.01%
GOOGL210618C017600002020-01-29 12:27PM EST1,760.0059.6641.6051.600.00-1327.64%
GOOGL210618C017800002020-02-21 9:40AM EST1,780.0071.0040.0048.900.00-11327.70%
GOOGL210618C018000002020-02-27 3:51PM EST1,800.0032.0036.7046.700.00-41,15827.84%
GOOGL210618C018200002020-02-24 3:40PM EST1,820.0028.0034.5040.50-16.40-36.94%21027.03%
GOOGL210618C018400002020-02-18 9:53AM EST1,840.0063.0832.0038.000.00-1427.02%
GOOGL210618C018600002020-01-02 2:16PM EST1,860.0022.0033.8043.800.00-2028.95%
GOOGL210618C018800002020-01-09 1:27PM EST1,880.0029.9040.1046.500.00-243630.14%
GOOGL210618C019000002020-02-28 11:37AM EST1,900.0023.5025.0031.00+0.10+0.43%23,12026.89%
GOOGL210618C019200002020-01-13 12:54PM EST1,920.0027.8040.0049.000.00-534331.82%
GOOGL210618C019400002020-01-27 9:42AM EST1,940.0025.8323.2027.100.00-101626.84%
GOOGL210618C019600002020-02-12 10:30AM EST1,960.0038.3620.0026.000.00-1427.01%
GOOGL210618C019800002020-01-02 2:47PM EST1,980.0012.5018.5028.500.00-2028.21%
GOOGL210618C020000002020-02-28 3:24PM EST2,000.0016.3017.0022.00-2.80-14.66%21726.73%
GOOGL210618C021000002020-02-20 11:32AM EST2,100.009.2011.0016.00-10.90-54.23%11426.78%
GOOGL210618C022000002020-02-28 2:12PM EST2,200.008.007.2012.00-0.10-1.23%310527.01%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210618P005200002020-02-28 1:56PM EST520.003.162.155.20+0.64+25.40%20178444.69%
GOOGL210618P005400002020-02-28 12:31PM EST540.003.602.205.40-0.09-2.44%9825843.34%
GOOGL210618P005600002020-02-27 3:32PM EST560.004.932.007.00+1.68+51.69%1554043.81%
GOOGL210618P005800002020-02-26 9:41AM EST580.002.832.507.000.00-4514542.22%
GOOGL210618P006000002020-02-27 3:52PM EST600.006.403.008.00+1.77+38.23%3318941.76%
GOOGL210618P006200002020-02-04 1:10PM EST620.002.614.009.000.00-158041.22%
GOOGL210618P006400002020-02-14 3:47PM EST640.004.005.0010.000.00-12740.60%
GOOGL210618P006600002020-02-13 3:51PM EST660.002.816.0010.500.00-13639.54%
GOOGL210618P006800002020-01-22 9:59AM EST680.004.360.000.000.00-2012.50%
GOOGL210618P007000002020-02-10 12:00PM EST700.007.958.0013.000.00-62438.50%
GOOGL210618P007200002019-12-03 1:16PM EST720.0010.204.509.500.00-1034.55%
GOOGL210618P007400002020-01-23 3:55PM EST740.006.103.008.000.00-2032.05%
GOOGL210618P007600002020-01-13 10:24AM EST760.007.503.707.500.00-52030.41%
GOOGL210618P007800002019-11-25 11:35AM EST780.0014.639.0014.000.00-1633.62%
GOOGL210618P008000002020-02-27 2:09PM EST800.0014.7016.0021.000.00-542535.94%
GOOGL210618P008200002020-01-30 2:55PM EST820.0010.0018.0023.000.00-11435.46%
GOOGL210618P008400002020-02-10 3:31PM EST840.008.5020.0026.000.00-22335.34%
GOOGL210618P008600002020-02-27 2:05PM EST860.0017.8022.0028.000.00-21934.75%
GOOGL210618P008800002020-02-25 1:57PM EST880.0028.7524.0029.90+14.05+95.58%506134.07%
GOOGL210618P009000002020-02-27 11:24AM EST900.0022.7127.5033.500.00-4433233.96%
GOOGL210618P009200002020-02-24 2:18PM EST920.0017.2030.0036.000.00-355833.40%
GOOGL210618P009400002020-02-27 10:22AM EST940.0028.0033.5039.500.00-106833.11%
GOOGL210618P009600002020-02-27 3:47PM EST960.0033.0037.0043.000.00-54132.75%
GOOGL210618P009800002020-01-07 10:17AM EST980.0026.1016.0020.400.00-104524.21%
GOOGL210618P010000002020-02-25 2:00PM EST1,000.0053.1541.5051.10+25.65+93.27%233132.16%
GOOGL210618P010200002020-02-12 1:12PM EST1,020.0019.2045.2055.200.00-4931.79%
GOOGL210618P010400002020-02-25 1:59PM EST1,040.0060.0049.7059.70+26.50+79.10%23231.45%
GOOGL210618P010600002020-02-18 3:00PM EST1,060.0022.1054.4064.400.00-165031.11%
GOOGL210618P010800002020-02-28 12:16PM EST1,080.0072.0059.5069.40+47.69+196.17%2043230.77%
GOOGL210618P011000002020-02-14 11:14AM EST1,100.0051.5065.5074.700.00-13930.45%
GOOGL210618P011100002020-01-17 3:43PM EST1,110.0036.6626.7030.100.00-2419.48%
GOOGL210618P011200002020-02-27 9:42AM EST1,120.0059.8070.6080.600.00-24430.19%
GOOGL210618P011300002020-01-16 1:15PM EST1,130.0044.3029.0034.500.00-1519.37%
GOOGL210618P011400002020-02-06 10:37AM EST1,140.0095.9476.6086.60+55.94+139.85%101529.89%
GOOGL210618P011500002020-02-26 10:00AM EST1,150.0057.2079.9089.900.00-11829.78%
GOOGL210618P011550002020-01-22 12:14PM EST1,155.0042.4036.3046.100.00-3020.42%
GOOGL210618P011600002020-02-21 10:47AM EST1,160.0038.7183.1093.100.00-1629.63%
GOOGL210618P011650002020-02-27 10:27AM EST1,165.0074.0084.6094.600.00-1629.53%
GOOGL210618P011700002020-01-31 3:39PM EST1,170.0055.1186.4096.400.00-1829.49%
GOOGL210618P011750002020-02-28 11:30AM EST1,175.00102.5388.1098.10+46.00+81.37%1829.42%
GOOGL210618P011800002020-01-30 12:28PM EST1,180.0052.3989.8099.800.00-11729.35%
GOOGL210618P011850002019-05-23 12:33PM EST1,185.00163.44161.50171.000.00-1342.22%
GOOGL210618P011900002019-12-24 12:46PM EST1,190.0075.8046.6051.900.00-204319.30%
GOOGL210618P011950002019-09-09 1:30PM EST1,195.00147.00132.00141.000.00-6235.79%
GOOGL210618P012000002020-02-12 12:44PM EST1,200.00110.0096.90106.90+64.03+139.29%223329.08%
GOOGL210618P012050002019-08-02 2:57PM EST1,205.00146.55141.70151.500.00-12036.84%
GOOGL210618P012100002019-12-26 12:30PM EST1,210.0080.5849.9056.100.00-10018.77%
GOOGL210618P012150002019-12-06 3:22PM EST1,215.0094.4262.3069.600.00-10020.99%
GOOGL210618P012200002020-02-27 3:32PM EST1,220.00100.50102.30117.200.00-110629.34%
GOOGL210618P012250002020-02-27 3:47PM EST1,225.00117.55104.00118.80+15.25+14.91%205029.21%
GOOGL210618P012300002020-02-26 12:18PM EST1,230.0081.40106.00119.300.00-112628.89%
GOOGL210618P012350002019-12-06 3:22PM EST1,235.00101.6767.7075.000.00-10020.51%
GOOGL210618P012400002020-02-26 3:48PM EST1,240.00130.23110.00123.30+45.43+53.57%32728.77%
GOOGL210618P012450002019-11-21 9:58AM EST1,245.00118.8087.8097.000.00-52223.70%
GOOGL210618P012500002020-02-25 2:30PM EST1,250.00100.10114.00129.300.00-15328.99%
GOOGL210618P012550002020-01-21 1:50PM EST1,255.0065.300.000.000.00-101.56%
GOOGL210618P012600002020-02-18 11:20AM EST1,260.00104.00118.40133.700.00-22728.90%
GOOGL210618P012650002019-12-06 10:43AM EST1,265.00112.7976.4084.000.00-10019.83%
GOOGL210618P012700002020-02-12 3:29PM EST1,270.0059.71122.80138.000.00-212128.79%
GOOGL210618P012750002020-02-26 3:21PM EST1,275.0095.27124.80140.000.00-22228.70%
GOOGL210618P012800002020-02-25 3:17PM EST1,280.0098.05127.00142.300.00-1828.66%
GOOGL210618P012850002020-01-30 9:30AM EST1,285.0082.00129.00144.200.00--128.54%
GOOGL210618P012900002020-02-04 9:59AM EST1,290.0086.50131.50146.500.00-1428.50%
GOOGL210618P012950002020-01-24 3:58PM EST1,295.0081.0469.7078.900.00--016.60%
GOOGL210618P013000002020-02-24 3:59PM EST1,300.00155.00136.00151.20+59.80+62.82%12428.41%
GOOGL210618P013100002020-02-03 3:57PM EST1,310.0083.57140.80155.500.00--128.23%
GOOGL210618P013150002020-01-27 1:31PM EST1,315.0096.47109.30114.100.00--120.86%
GOOGL210618P013200002020-02-24 2:54PM EST1,320.00101.40145.30160.500.00-12028.16%
GOOGL210618P013250002020-01-16 3:41PM EST1,325.0094.2569.8077.300.00-1013.89%
GOOGL210618P013300002020-02-28 12:12PM EST1,330.00172.60150.30165.30+22.30+14.84%63228.05%
GOOGL210618P013350002019-06-04 10:44AM EST1,335.00308.40252.00261.000.00--143.61%
GOOGL210618P013400002020-02-27 3:29PM EST1,340.00177.50155.30170.00+26.80+17.78%15127.90%
GOOGL210618P013500002020-02-27 10:56AM EST1,350.00147.67160.30175.000.00-24827.79%
GOOGL210618P013600002020-02-14 12:17PM EST1,360.00158.50165.30180.100.00-11627.67%
GOOGL210618P013700002020-02-10 11:08AM EST1,370.0095.70170.50184.800.00-6627.48%
GOOGL210618P013800002020-02-28 12:55PM EST1,380.00198.29175.80190.10+101.19+104.21%91427.38%
GOOGL210618P013900002020-02-27 12:59PM EST1,390.00205.00181.30196.10+43.90+27.25%21527.37%
GOOGL210618P014000002020-02-28 3:12PM EST1,400.00208.70186.80201.40+35.70+20.64%186227.24%
GOOGL210618P014200002020-02-27 2:38PM EST1,420.00238.10197.90212.50+50.90+27.19%2927.00%
GOOGL210618P014400002020-02-28 12:24PM EST1,440.00236.00208.00224.70+45.60+23.95%12026.90%
GOOGL210618P014600002020-01-28 2:48PM EST1,460.00203.000.000.000.00-100.00%
GOOGL210618P014800002020-01-28 12:09PM EST1,480.00156.100.000.000.00-2600.00%
GOOGL210618P015000002020-02-27 3:22PM EST1,500.00240.00245.30261.500.00-2013326.27%
GOOGL210618P015200002020-02-18 9:30AM EST1,520.00153.30258.30274.500.00-1526.07%
GOOGL210618P015400002020-02-10 10:17AM EST1,540.00167.50271.80288.100.00-2425.92%
GOOGL210618P015600002020-02-04 3:54PM EST1,560.00197.00285.40301.800.00-154125.73%
GOOGL210618P015800002020-01-27 2:26PM EST1,580.00222.30246.10259.500.00--414.19%
GOOGL210618P016000002020-02-26 1:21PM EST1,600.00267.81314.00331.500.00-13625.60%
GOOGL210618P016200002020-02-18 11:17AM EST1,620.00199.20328.80346.300.00-51425.45%
GOOGL210618P016800002020-02-03 12:06AM EST1,680.00272.87374.90391.100.00--124.73%
GOOGL210618P017000002020-01-16 10:46AM EST1,700.00286.62243.00257.500.00-180.00%
GOOGL210618P017600002020-01-30 11:12PM EST1,760.00359.800.000.000.00--00.00%
GOOGL210618P019000002020-02-03 1:17PM EST1,900.00438.85563.80579.900.00-2023.52%
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