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 EST600.00666.73709.50719.500.00-3448.80%
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%
GOOGL210618C007400002019-08-08 4:52PM EST740.00473.00505.00514.500.00--00.00%
GOOGL210618C007600002019-06-17 12:49PM EST760.00392.22435.90444.500.00--10.00%
GOOGL210618C007800002019-11-08 11:17AM EST780.00570.92546.50556.500.00-1040.87%
GOOGL210618C008000002019-09-30 2:49PM EST800.00471.31501.10511.000.00-11229.80%
GOOGL210618C008200002019-11-11 12:05AM EST820.00529.24511.50521.500.00--139.38%
GOOGL210618C008400002019-07-15 9:40AM EST840.00371.70395.50403.500.00-200.00%
GOOGL210618C008800002019-09-20 9:36AM EST880.00421.50437.00447.000.00-1430.63%
GOOGL210618C009000002019-11-14 1:31PM EST900.00465.00443.00453.000.00-1836.58%
GOOGL210618C009200002019-06-16 11:07PM EST920.00260.00311.00319.500.00--00.00%
GOOGL210618C009400002019-07-31 8:34AM EST940.00361.24331.00341.000.00-460.00%
GOOGL210618C009600002019-10-14 11:20AM EST960.00344.75430.50440.200.00-2042.87%
GOOGL210618C009800002019-10-28 2:55PM EST980.00384.55378.50388.500.00-1534.33%
GOOGL210618C010000002019-11-18 2:33PM EST1,000.00375.00363.00373.000.00-28233.82%
GOOGL210618C010400002019-10-17 1:34PM EST1,040.00310.19367.50377.000.00-1039.65%
GOOGL210618C010600002019-11-19 3:15PM EST1,060.00340.56318.00328.000.00-13332.38%
GOOGL210618C010800002019-10-28 9:30AM EST1,080.00310.00304.00314.000.00-33632.01%
GOOGL210618C011000002019-11-15 10:52AM EST1,100.00323.19290.00300.000.00-15431.60%
GOOGL210618C011100002019-10-28 11:15AM EST1,110.00290.16283.50293.000.00-2531.38%
GOOGL210618C011200002019-11-07 11:11AM EST1,120.00305.750.000.000.00-400.00%
GOOGL210618C011300002019-07-26 10:15AM EST1,130.00250.00212.50221.500.00-2720.35%
GOOGL210618C011400002019-11-07 10:15AM EST1,140.00286.00263.00272.500.00-12930.74%
GOOGL210618C011500002019-10-30 1:37PM EST1,150.00239.00256.00266.000.00-12430.56%
GOOGL210618C011550002019-10-17 8:45AM EST1,155.00238.77284.30294.300.00-5035.94%
GOOGL210618C011600002019-11-19 10:28AM EST1,160.00273.50250.00259.500.00-1930.37%
GOOGL210618C011650002019-11-20 9:34AM EST1,165.00259.15246.50256.500.00-1130.32%
GOOGL210618C011700002019-11-11 9:56AM EST1,170.00256.34243.50253.500.00-51830.26%
GOOGL210618C011750002019-09-03 8:40AM EST1,175.00187.70172.50182.000.00-2018.36%
GOOGL210618C011800002019-11-20 12:05PM EST1,180.00250.50237.50247.500.00-11130.13%
GOOGL210618C011850002019-11-01 10:21AM EST1,185.00218.95234.00244.000.00-11029.98%
GOOGL210618C011900002019-09-19 9:34AM EST1,190.00212.50209.50219.000.00-12126.21%
GOOGL210618C011950002019-10-04 10:11AM EST1,195.00181.00228.00237.500.00-5329.75%
GOOGL210618C012000002019-10-30 1:37PM EST1,200.00209.00225.00235.000.00-123029.76%
GOOGL210618C012050002019-10-15 9:59AM EST1,205.00198.60251.60261.500.00-5034.57%
GOOGL210618C012100002019-11-07 10:40AM EST1,210.00245.50219.00229.000.00-1729.59%
GOOGL210618C012150002019-11-11 10:28AM EST1,215.00229.28216.00226.000.00-202029.51%
GOOGL210618C012200002019-11-11 10:28AM EST1,220.00226.23213.00223.000.00-101429.42%
GOOGL210618C012250002019-11-11 10:04AM EST1,225.00224.00210.00220.000.00-10029.33%
GOOGL210618C012300002019-10-31 10:08AM EST1,230.00189.89207.50217.500.00-20429.31%
GOOGL210618C012350002019-09-16 10:20AM EST1,235.00182.81187.00196.500.00-1326.30%
GOOGL210618C012400002019-11-07 12:23PM EST1,240.00229.40201.50211.500.00-1529.11%
GOOGL210618C012450002019-10-25 9:52AM EST1,245.00190.13198.50208.500.00-1029.01%
GOOGL210618C012500002019-11-22 9:55AM EST1,250.00207.52196.00206.00+32.62+18.65%1028.98%
GOOGL210618C012550002019-06-07 10:11AM EST1,255.00168.10108.80116.700.00--315.12%
GOOGL210618C012600002019-07-01 2:51PM EST1,260.00100.700.000.000.00-100.00%
GOOGL210618C012650002019-10-22 10:17AM EST1,265.00169.47187.50197.500.00-2328.72%
GOOGL210618C012700002019-06-10 10:37AM EST1,270.0098.88108.00115.800.00-1216.19%
GOOGL210618C012750002019-11-07 1:42PM EST1,275.00207.90182.00192.000.00-1428.56%
GOOGL210618C012800002019-11-21 1:51PM EST1,280.00189.00179.50189.500.00-2528.52%
GOOGL210618C012850002019-11-04 10:00AM EST1,285.00178.00177.00187.000.00-1228.47%
GOOGL210618C012900002019-07-30 2:59PM EST1,290.00150.00129.50139.500.00-3721.37%
GOOGL210618C012950002019-08-02 2:57PM EST1,295.00135.40135.50145.500.00-6022.66%
GOOGL210618C013000002019-11-22 3:30PM EST1,300.00175.00170.00179.00-25.00-12.50%251428.23%
GOOGL210618C013050002019-11-11 10:04AM EST1,305.00180.00166.50176.500.00-101328.16%
GOOGL210618C013100002019-11-11 10:04AM EST1,310.00177.25164.00174.000.00-151228.10%
GOOGL210618C013150002019-07-31 10:10AM EST1,315.00140.40119.50129.500.00--221.51%
GOOGL210618C013200002019-09-25 11:39AM EST1,320.00145.70147.00157.000.00-1426.10%
GOOGL210618C013250002019-11-20 10:59AM EST1,325.00172.35156.50166.500.00-5727.89%
GOOGL210618C013300002019-11-19 9:46AM EST1,330.00175.97154.50163.900.00-42027.80%
GOOGL210618C013350002019-09-23 11:55AM EST1,335.00135.72140.50150.500.00-1626.03%
GOOGL210618C013400002019-11-15 9:51AM EST1,340.00172.90149.50159.400.00-12027.71%
GOOGL210618C013450002019-09-20 12:37PM EST1,345.00128.18136.00146.000.00-2525.94%
GOOGL210618C013500002019-09-20 10:44AM EST1,350.00125.20133.50143.500.00-11825.85%
GOOGL210618C013600002019-11-20 9:33AM EST1,360.00152.95140.20150.000.00-12527.45%
GOOGL210618C013700002019-08-28 11:58AM EST1,370.0099.30115.50124.600.00-1024.09%
GOOGL210618C013800002019-10-28 2:53PM EST1,380.00142.73131.60140.500.00-14227.11%
GOOGL210618C013900002019-06-05 9:34AM EST1,390.0049.8068.4076.700.00-1117.73%
GOOGL210618C014000002019-11-22 2:41PM EST1,400.00127.24123.00132.00-14.31-10.11%239926.88%
GOOGL210618C014200002019-11-14 12:40PM EST1,420.00127.07114.90124.000.00-41526.68%
GOOGL210618C014400002019-11-21 10:00AM EST1,440.00115.40107.60115.400.00-102326.34%
GOOGL210618C014600002019-11-22 2:41PM EST1,460.00103.84100.10108.10-4.36-4.03%22326.15%
GOOGL210618C014800002019-11-19 3:58PM EST1,480.00105.4994.40100.800.00-527225.91%
GOOGL210618C015000002019-11-19 3:58PM EST1,500.0098.4587.7094.100.00-165325.72%
GOOGL210618C015200002019-06-07 10:11AM EST1,520.0069.5838.5048.600.00-1118.84%
GOOGL210618C015800002019-09-19 10:58AM EST1,580.0057.3955.8063.900.00-77123.82%
GOOGL210618C016000002019-11-15 12:37PM EST1,600.0074.5059.1066.000.00-147724.92%
GOOGL210618C016200002019-08-02 11:19AM EST1,620.0042.9040.0047.900.00-1022.27%
GOOGL210618C016400002019-11-15 12:02PM EST1,640.0064.8249.7056.900.00-91024.64%
GOOGL210618C016600002019-06-27 12:55PM EST1,660.0018.200.000.000.00-503.13%
GOOGL210618C016800002019-08-14 10:13AM EST1,680.0030.9037.0043.000.00-1023.21%
GOOGL210618C017000002019-09-11 10:54AM EST1,700.0033.1530.0035.500.00-235322.21%
GOOGL210618C017200002019-07-29 9:00AM EST1,720.0033.9526.0031.500.00-101021.87%
GOOGL210618C017400002019-07-26 8:30AM EST1,740.0028.3023.5029.500.00-1621.95%
GOOGL210618C017600002019-08-12 1:30PM EST1,760.0020.9021.8029.600.00-1222.51%
GOOGL210618C017800002019-09-19 10:44AM EST1,780.0025.0024.0029.500.00-11423.00%
GOOGL210618C018000002019-11-18 1:47PM EST1,800.0032.0024.0030.000.00-11,14523.64%
GOOGL210618C018200002019-08-06 10:29AM EST1,820.0015.0016.6021.400.00-2021.87%
GOOGL210618C018400002019-10-28 10:25AM EST1,840.0023.1020.0025.900.00-1423.58%
GOOGL210618C018600002019-10-28 9:54AM EST1,860.0021.7018.0023.000.00-2223.26%
GOOGL210618C018800002019-10-28 10:06AM EST1,880.0020.0016.6021.400.00-643523.26%
GOOGL210618C019000002019-11-20 12:47PM EST1,900.0019.5014.5019.300.00-13,10123.07%
GOOGL210618C019200002019-11-07 1:12PM EST1,920.0019.5013.0017.300.00-545622.86%
GOOGL210618C019400002019-11-13 12:56PM EST1,940.0016.0011.7015.600.00-41622.70%
GOOGL210618C019600002019-11-18 12:03AM EST1,960.0016.5010.5015.400.00--223.03%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210618P005200002019-11-22 2:39PM EST520.002.292.102.50-0.17-6.91%491835.10%
GOOGL210618P005400002019-11-22 9:58AM EST540.001.951.455.00-1.30-40.00%525437.81%
GOOGL210618P005600002019-11-01 12:40PM EST560.004.402.506.500.00-45938.18%
GOOGL210618P005800002019-11-07 2:56PM EST580.004.602.706.500.00-29136.74%
GOOGL210618P006000002019-11-21 12:56PM EST600.004.302.007.000.00-15935.86%
GOOGL210618P006200002019-11-21 3:24PM EST620.005.493.008.000.00-67735.43%
GOOGL210618P006400002019-10-28 8:49AM EST640.008.003.508.500.00-21834.51%
GOOGL210618P006600002019-11-07 2:53PM EST660.006.745.0010.000.00-13334.36%
GOOGL210618P006800002019-11-06 11:47AM EST680.009.705.5010.500.00-1633.40%
GOOGL210618P007000002019-10-29 12:41PM EST700.0011.257.0012.000.00-51433.10%
GOOGL210618P007200002019-11-20 3:13PM EST720.0010.207.5011.800.00-13431.69%
GOOGL210618P007400002019-11-18 11:02AM EST740.0011.009.5014.500.00-2331.99%
GOOGL210618P007600002019-11-06 11:47AM EST760.0014.1011.0015.200.00-1531.10%
GOOGL210618P007800002019-11-12 1:40PM EST780.0013.9512.8016.300.00-1630.39%
GOOGL210618P008000002019-11-15 3:31PM EST800.0015.0014.5018.000.00-142329.94%
GOOGL210618P008200002019-11-08 12:03PM EST820.0018.3716.5020.600.00-51329.82%
GOOGL210618P008400002019-09-19 12:47PM EST840.0030.9025.5031.500.00-11232.59%
GOOGL210618P008600002019-10-29 1:46PM EST860.0028.0020.5026.500.00-1829.54%
GOOGL210618P008800002019-10-17 10:40AM EST880.0033.0220.0026.000.00-1028.11%
GOOGL210618P009000002019-11-18 12:39PM EST900.0026.3526.0032.000.00-125728.81%
GOOGL210618P009200002019-07-26 10:53AM EST920.0036.5051.9056.000.00-5634.16%
GOOGL210618P009400002019-11-20 1:07PM EST940.0035.0032.0038.000.00-36328.01%
GOOGL210618P009600002019-11-20 1:06PM EST960.0038.0035.5041.500.00-37127.66%
GOOGL210618P009800002019-11-20 12:58PM EST980.0041.5039.0045.000.00-14327.26%
GOOGL210618P010000002019-11-21 11:38AM EST1,000.0046.9043.3047.900.00-110726.66%
GOOGL210618P010200002019-11-06 9:41AM EST1,020.0052.8747.5054.600.00-1626.89%
GOOGL210618P010400002019-07-26 2:34PM EST1,040.0063.4582.8089.300.00-1332.83%
GOOGL210618P010600002019-11-07 11:18AM EST1,060.0057.7057.2063.600.00-62926.13%
GOOGL210618P010800002019-10-29 2:59PM EST1,080.0073.5562.0068.600.00-23625.78%
GOOGL210618P011000002019-11-07 1:26PM EST1,100.0065.8067.6074.100.00-12625.46%
GOOGL210618P011100002019-11-07 11:36AM EST1,110.0069.7070.5077.200.00-1325.35%
GOOGL210618P011200002019-10-25 12:22PM EST1,120.0088.1073.7080.500.00-51425.26%
GOOGL210618P011300002019-08-26 9:57AM EST1,130.00131.90104.00113.500.00-3030.52%
GOOGL210618P011400002019-10-25 12:14PM EST1,140.0095.0179.8086.800.00-5924.97%
GOOGL210618P011500002019-10-29 2:59PM EST1,150.0082.0083.1090.000.00-11224.81%
GOOGL210618P011550002019-10-04 1:15PM EST1,155.00127.5086.4094.500.00-61525.24%
GOOGL210618P011600002019-11-19 1:10PM EST1,160.0085.2086.5093.400.00-1824.68%
GOOGL210618P011650002019-11-04 11:08AM EST1,165.0095.0088.2095.000.00-8624.59%
GOOGL210618P011700002019-08-14 2:53PM EST1,170.00147.10110.00120.000.00-1028.52%
GOOGL210618P011750002019-10-15 10:34AM EST1,175.00119.7081.6088.600.00-6022.73%
GOOGL210618P011800002019-08-16 9:34AM EST1,180.00147.50116.50126.500.00-1628.84%
GOOGL210618P011850002019-05-23 12:33PM EST1,185.00163.44161.50171.000.00-1335.94%
GOOGL210618P011900002019-11-20 11:03AM EST1,190.0096.0997.20103.800.00-51824.21%
GOOGL210618P011950002019-09-09 1:30PM EST1,195.00147.00132.00141.000.00-6230.06%
GOOGL210618P012000002019-11-20 1:08PM EST1,200.00102.75100.40107.500.00-22424.07%
GOOGL210618P012050002019-08-02 2:57PM EST1,205.00146.55141.70151.500.00-12030.98%
GOOGL210618P012150002019-11-21 9:58AM EST1,215.00106.70106.10113.900.00-52523.96%
GOOGL210618P012200002019-07-31 2:07PM EST1,220.00137.92157.00167.000.00-2632.27%
GOOGL210618P012250002019-11-19 10:32AM EST1,225.00106.77110.10117.800.00-202023.81%
GOOGL210618P012300002019-09-26 9:13AM EST1,230.00144.00124.00134.000.00-101226.04%
GOOGL210618P012350002019-11-18 12:23PM EST1,235.00108.96113.00122.000.00-101323.69%
GOOGL210618P012400002019-10-10 10:56AM EST1,240.00161.50111.00120.500.00-2823.05%
GOOGL210618P012450002019-11-21 9:58AM EST1,245.00118.80117.40126.500.00-52223.61%
GOOGL210618P012500002019-11-06 12:49PM EST1,250.00126.07120.00128.500.00-11223.52%
GOOGL210618P012550002019-10-31 2:20PM EST1,255.00141.50121.50130.500.00-1223.43%
GOOGL210618P012600002019-07-26 10:21AM EST1,260.00144.29177.20186.500.00-21031.94%
GOOGL210618P012650002019-07-09 12:38PM EST1,265.00210.99179.00188.000.00--1031.73%
GOOGL210618P012700002019-06-07 9:56AM EST1,270.00207.00203.00213.000.00-21235.27%
GOOGL210618P012750002019-06-07 9:56AM EST1,275.00193.25206.00216.000.00--1035.30%
GOOGL210618P012800002019-07-09 12:38PM EST1,280.00220.61188.40196.500.00-21031.74%
GOOGL210618P012900002019-07-26 11:24AM EST1,290.00158.70194.00202.500.00-6331.79%
GOOGL210618P013000002019-10-28 9:24AM EST1,300.00152.65141.90150.500.00-51022.75%
GOOGL210618P013200002019-06-26 12:11PM EST1,320.00278.210.000.000.00--00.00%
GOOGL210618P013300002019-10-23 9:31AM EST1,330.00185.70157.20165.500.00-5522.38%
GOOGL210618P013350002019-06-04 10:44AM EST1,335.00308.40252.00261.000.00--136.75%
GOOGL210618P013400002019-06-05 11:24AM EST1,340.00324.40251.10260.000.00--236.11%
GOOGL210618P013500002019-11-14 10:50AM EST1,350.00165.00167.30175.500.00-22922.06%
GOOGL210618P013700002019-06-07 12:43PM EST1,370.00322.70270.00280.000.00-1136.28%
GOOGL210618P013800002019-06-07 12:39PM EST1,380.00330.90277.00287.000.00-1136.37%
GOOGL210618P014000002019-09-11 9:07AM EST1,400.00250.50244.50254.500.00-10929.34%
GOOGL210618P014600002019-11-18 12:03AM EST1,460.00231.50229.00239.000.00--320.43%
GOOGL210618P015000002019-11-06 1:34PM EST1,500.00265.00255.50265.000.00-1519.79%
GOOGL210618P015400002019-06-07 9:56AM EST1,540.00384.60407.50425.200.00-1240.74%
GOOGL210618P015600002019-06-07 9:56AM EST1,560.00402.10425.50435.500.00-1140.08%
GOOGL210618P015800002019-06-07 9:56AM EST1,580.00404.40444.00454.000.00--140.66%
GOOGL210618P016200002019-06-07 9:56AM EST1,620.00366.90482.00492.000.00--641.92%
GOOGL210618P017000002019-08-14 11:20AM EST1,700.00531.00458.50468.500.00-5027.52%
GOOGL210618P019000002019-08-18 11:12PM EST1,900.00730.00662.00672.000.00---33.88%
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