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%
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 EST780.00570.92597.00607.000.00-100.00%
GOOGL210618C008000002020-01-10 2:09PM EST800.00657.860.000.000.00-1120.00%
GOOGL210618C008200002019-11-11 12:05AM EST820.00529.24561.00571.000.00--10.00%
GOOGL210618C008400002019-07-15 9:40AM EST840.00371.70395.50403.500.00-200.00%
GOOGL210618C008800002020-01-08 2:00PM EST880.00567.700.000.000.00-130.00%
GOOGL210618C009000002020-01-02 12:46PM EST900.00504.000.000.000.00-170.00%
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%
GOOGL210618C009600002019-12-16 2:18PM EST960.00456.57532.00541.500.00-2035.45%
GOOGL210618C009800002019-12-16 2:18PM EST980.00439.94514.50524.000.00-2034.88%
GOOGL210618C010000002020-01-16 2:53PM EST1,000.00495.800.000.000.00-1610.00%
GOOGL210618C010400002019-10-17 1:34PM EST1,040.00310.19367.50377.000.00-100.00%
GOOGL210618C010600002019-12-06 2:15PM EST1,060.00366.00429.00438.000.00-1028.31%
GOOGL210618C010800002020-01-14 9:30AM EST1,080.00424.720.000.000.00-3350.00%
GOOGL210618C011000002020-01-15 12:54PM EST1,100.00405.000.000.000.00-1590.00%
GOOGL210618C011100002019-10-28 11:15AM EST1,110.00290.16290.20300.000.00-250.00%
GOOGL210618C011200002020-01-13 11:04AM EST1,120.00388.500.000.000.00-11880.00%
GOOGL210618C011300002019-07-26 10:15AM EST1,130.00250.00212.50221.500.00-270.00%
GOOGL210618C011400002020-01-13 9:45AM EST1,140.00370.000.000.000.00-1290.00%
GOOGL210618C011500002020-01-13 12:48PM EST1,150.00365.000.000.000.00-1210.00%
GOOGL210618C011550002019-12-10 10:25AM EST1,155.00297.50353.50363.000.00-1027.35%
GOOGL210618C011600002019-11-19 10:28AM EST1,160.00273.50286.00296.000.00-190.00%
GOOGL210618C011650002019-11-20 9:34AM EST1,165.00259.15282.50292.500.00-110.00%
GOOGL210618C011700002019-11-11 9:56AM EST1,170.00256.34281.00291.000.00-5189.29%
GOOGL210618C011750002019-09-03 8:40AM EST1,175.00187.70172.50182.000.00-200.00%
GOOGL210618C011800002020-01-06 10:43AM EST1,180.00308.610.000.000.00-10110.00%
GOOGL210618C011850002019-11-01 10:21AM EST1,185.00218.95267.00276.500.00-1109.34%
GOOGL210618C011900002020-01-14 3:50PM EST1,190.00331.800.000.000.00-4250.00%
GOOGL210618C011950002019-10-04 10:11AM EST1,195.00181.00228.00237.500.00-530.00%
GOOGL210618C012000002020-01-13 3:54PM EST1,200.00332.000.000.000.00-22300.00%
GOOGL210618C012050002019-10-15 9:59AM EST1,205.00198.60251.60261.500.00-5011.52%
GOOGL210618C012100002020-01-03 2:42PM EST1,210.00266.800.000.000.00-10140.00%
GOOGL210618C012150002019-12-19 12:50PM EST1,215.00258.800.000.000.00-10200.00%
GOOGL210618C012200002019-12-09 9:37AM EST1,220.00250.00305.50315.000.00-10026.65%
GOOGL210618C012250002019-11-11 10:04AM EST1,225.00224.00244.50254.500.00-10014.77%
GOOGL210618C012300002019-12-04 2:37PM EST1,230.00231.80245.50255.500.00-2016.01%
GOOGL210618C012350002019-09-16 10:20AM EST1,235.00182.81187.00196.500.00-130.00%
GOOGL210618C012400002019-11-07 12:23PM EST1,240.00229.40232.00241.500.00-1514.56%
GOOGL210618C012450002019-10-25 9:52AM EST1,245.00190.13204.10214.000.00-100.00%
GOOGL210618C012500002019-11-22 9:55AM EST1,250.00207.52228.50238.000.00-16915.57%
GOOGL210618C012550002019-06-07 10:11AM EST1,255.00168.10108.80116.700.00--30.00%
GOOGL210618C012600002020-01-03 1:14PM EST1,260.00242.500.000.000.00-24120.00%
GOOGL210618C012650002019-10-22 10:17AM EST1,265.00169.47187.50197.300.00-237.33%
GOOGL210618C012700002020-01-09 12:20PM EST1,270.00262.960.000.000.00-130.00%
GOOGL210618C012750002020-01-14 3:50PM EST1,275.00274.500.000.000.00-140.00%
GOOGL210618C012800002020-01-14 11:20AM EST1,280.00273.500.000.000.00-1110.00%
GOOGL210618C012850002019-11-04 10:00AM EST1,285.00178.00205.50215.000.00-1216.18%
GOOGL210618C012900002019-07-30 2:59PM EST1,290.00150.00129.50139.500.00-370.00%
GOOGL210618C012950002019-08-02 2:57PM EST1,295.00135.40135.50145.500.00-600.00%
GOOGL210618C013000002020-01-14 10:02AM EST1,300.00258.070.000.000.00-35150.00%
GOOGL210618C013050002019-11-27 12:36PM EST1,305.00176.00195.00204.500.00-5816.81%
GOOGL210618C013100002019-12-05 3:48PM EST1,310.00187.50196.50206.500.00-1017.75%
GOOGL210618C013150002019-12-18 3:20PM EST1,315.00193.850.000.000.00-240.00%
GOOGL210618C013200002019-12-09 11:11AM EST1,320.00196.68237.50247.500.00-10025.60%
GOOGL210618C013250002020-01-03 12:32PM EST1,325.00197.270.000.000.00-6230.00%
GOOGL210618C013300002019-12-11 3:56PM EST1,330.00188.80231.50241.500.00-1025.55%
GOOGL210618C013350002019-09-23 11:55AM EST1,335.00135.72140.50150.500.00-1610.76%
GOOGL210618C013400002020-01-06 9:58AM EST1,340.00193.500.000.000.00-22240.00%
GOOGL210618C013450002019-09-20 12:37PM EST1,345.00128.18136.00146.000.00-2511.27%
GOOGL210618C013500002020-01-07 9:45AM EST1,350.00198.820.000.000.00-1190.00%
GOOGL210618C013600002020-01-06 9:35AM EST1,360.00171.600.000.000.00-1270.00%
GOOGL210618C013700002020-01-10 11:30AM EST1,370.00212.000.000.000.00-2110.00%
GOOGL210618C013800002020-01-13 10:32AM EST1,380.00206.820.000.000.00-81030.00%
GOOGL210618C013900002020-01-16 3:19PM EST1,390.00208.000.000.000.00-390.00%
GOOGL210618C014000002020-01-16 12:54PM EST1,400.00203.000.000.000.00-54100.00%
GOOGL210618C014200002020-01-09 9:41AM EST1,420.00187.000.000.000.00-1160.00%
GOOGL210618C014400002020-01-16 11:19AM EST1,440.00180.190.000.000.00-10370.00%
GOOGL210618C014600002020-01-16 12:16PM EST1,460.00170.000.000.000.00-2260.00%
GOOGL210618C014800002020-01-06 2:24PM EST1,480.00128.950.000.000.00-162820.20%
GOOGL210618C015000002020-01-14 2:50PM EST1,500.00145.700.000.000.00-2760.39%
GOOGL210618C015200002020-01-10 12:06PM EST1,520.00134.460.000.000.00-1170.78%
GOOGL210618C015400002020-01-07 12:34PM EST1,540.00110.200.000.000.00-10100.78%
GOOGL210618C015600002020-01-13 3:24PM EST1,560.00121.060.000.000.00-2140.78%
GOOGL210618C015800002020-01-15 10:34AM EST1,580.00115.800.000.000.00-1891.56%
GOOGL210618C016000002020-01-16 10:38AM EST1,600.00106.000.000.000.00-25101.56%
GOOGL210618C016200002020-01-13 11:43AM EST1,620.0097.550.000.000.00-22201.56%
GOOGL210618C016400002019-11-15 12:02PM EST1,640.0064.8254.6063.800.00-91018.40%
GOOGL210618C016600002020-01-16 2:55PM EST1,660.0084.920.000.000.00-191.56%
GOOGL210618C016800002019-08-14 10:13AM EST1,680.0030.9037.0043.000.00-1016.52%
GOOGL210618C017000002020-01-07 10:07AM EST1,700.0059.000.000.000.00-13553.13%
GOOGL210618C017200002020-01-13 11:53AM EST1,720.0066.950.000.000.00-1113.13%
GOOGL210618C017400002019-07-26 8:30AM EST1,740.0028.3023.5029.500.00-1616.03%
GOOGL210618C017600002019-08-12 1:30PM EST1,760.0020.9021.8029.600.00-1216.67%
GOOGL210618C017800002020-01-06 9:35AM EST1,780.0031.610.000.000.00-2143.13%
GOOGL210618C018000002020-01-10 3:42PM EST1,800.0046.100.000.000.00-11,1453.13%
GOOGL210618C018200002019-08-06 10:29AM EST1,820.0015.0016.6021.400.00-2016.59%
GOOGL210618C018400002019-10-28 10:25AM EST1,840.0023.1020.0025.900.00-1418.19%
GOOGL210618C018600002020-01-02 2:16PM EST1,860.0022.000.000.000.00-213.13%
GOOGL210618C018800002020-01-09 1:27PM EST1,880.0029.900.000.000.00-24363.13%
GOOGL210618C019000002020-01-16 2:21PM EST1,900.0031.200.000.000.00-23,1013.13%
GOOGL210618C019200002020-01-13 12:54PM EST1,920.0027.800.000.000.00-53433.13%
GOOGL210618C019400002019-11-13 12:56PM EST1,940.0016.0015.0020.000.00-41619.28%
GOOGL210618C019600002020-01-09 2:21PM EST1,960.0021.210.000.000.00-143.13%
GOOGL210618C019800002020-01-02 2:47PM EST1,980.0012.500.000.000.00-296.25%
GOOGL210618C020000002020-01-10 1:24PM EST2,000.0019.100.000.000.00-356.25%
GOOGL210618C021000002020-01-15 12:04PM EST2,100.0012.100.000.000.00--26.25%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL210618P005200002020-01-16 1:12PM EST520.001.170.000.000.00-9284012.50%
GOOGL210618P005400002020-01-16 12:18PM EST540.001.660.000.000.00-1427912.50%
GOOGL210618P005600002019-12-09 12:20PM EST560.002.500.105.000.00-2042.41%
GOOGL210618P005800002020-01-16 2:29PM EST580.001.950.000.000.00-811312.50%
GOOGL210618P006000002020-01-16 11:38AM EST600.002.560.000.000.00-510612.50%
GOOGL210618P006200002019-12-30 11:15AM EST620.004.100.000.000.00-87112.50%
GOOGL210618P006400002019-12-26 12:41PM EST640.003.600.000.000.00-21812.50%
GOOGL210618P006600002020-01-08 2:42PM EST660.004.200.000.000.00-13412.50%
GOOGL210618P006800002019-12-20 11:44AM EST680.006.050.000.000.00-2812.50%
GOOGL210618P007000002020-01-08 12:54PM EST700.005.150.000.000.00-102512.50%
GOOGL210618P007200002019-12-03 1:16PM EST720.0010.204.509.500.00-1036.40%
GOOGL210618P007400002019-12-20 12:10PM EST740.008.700.000.000.00-22112.50%
GOOGL210618P007600002020-01-13 10:24AM EST760.007.500.000.000.00-52012.50%
GOOGL210618P007800002019-11-25 11:35AM EST780.0014.639.0014.000.00-1635.73%
GOOGL210618P008000002020-01-14 1:21PM EST800.008.880.000.000.00-142412.50%
GOOGL210618P008200002020-01-08 9:54AM EST820.0011.000.000.000.00-1136.25%
GOOGL210618P008400002020-01-14 9:40AM EST840.0011.500.000.000.00-10226.25%
GOOGL210618P008600002020-01-10 12:26PM EST860.0013.100.000.000.00-6166.25%
GOOGL210618P008800002020-01-14 1:21PM EST880.0014.140.000.000.00-1166.25%
GOOGL210618P009000002020-01-14 10:31AM EST900.0015.800.000.000.00-112726.25%
GOOGL210618P009200002020-01-14 3:36PM EST920.0017.600.000.000.00-20216.25%
GOOGL210618P009400002020-01-07 10:13AM EST940.0021.500.000.000.00-4586.25%
GOOGL210618P009600002020-01-10 10:08AM EST960.0020.950.000.000.00-1436.25%
GOOGL210618P009800002020-01-07 10:17AM EST980.0026.100.000.000.00-10456.25%
GOOGL210618P010000002020-01-16 10:46AM EST1,000.0024.500.000.000.00-11226.25%
GOOGL210618P010200002019-11-06 9:41AM EST1,020.0052.8740.0047.400.00-1633.19%
GOOGL210618P010400002019-12-20 3:09PM EST1,040.0040.250.000.000.00-21236.25%
GOOGL210618P010600002020-01-06 3:48PM EST1,060.0037.810.000.000.00-1336.25%
GOOGL210618P010800002020-01-16 1:56PM EST1,080.0034.600.000.000.00-451106.25%
GOOGL210618P011000002020-01-13 1:34PM EST1,100.0040.580.000.000.00-1273.13%
GOOGL210618P011100002019-12-30 11:37AM EST1,110.0056.950.000.000.00-133.13%
GOOGL210618P011200002020-01-07 12:44PM EST1,120.0048.660.000.000.00-4143.13%
GOOGL210618P011300002020-01-16 1:15PM EST1,130.0044.300.000.000.00-153.13%
GOOGL210618P011400002019-10-25 12:14PM EST1,140.0095.0175.2082.900.00-5933.41%
GOOGL210618P011500002020-01-09 12:38PM EST1,150.0050.000.000.000.00-1133.13%
GOOGL210618P011550002019-10-04 1:15PM EST1,155.00127.5086.4094.500.00-61534.67%
GOOGL210618P011600002020-01-10 3:37PM EST1,160.0054.420.000.000.00-473.13%
GOOGL210618P011650002020-01-07 11:31AM EST1,165.0059.000.000.000.00-173.13%
GOOGL210618P011700002019-08-14 2:53PM EST1,170.00147.10110.00120.000.00-1038.42%
GOOGL210618P011750002019-12-26 3:04PM EST1,175.0069.210.000.000.00-183.13%
GOOGL210618P011800002020-01-07 3:48PM EST1,180.0063.650.000.000.00-1163.13%
GOOGL210618P011850002019-05-23 12:33PM EST1,185.00163.44161.50171.000.00-1346.50%
GOOGL210618P011900002019-12-24 12:46PM EST1,190.0075.800.000.000.00-20433.13%
GOOGL210618P011950002019-09-09 1:30PM EST1,195.00147.00132.00141.000.00-6240.36%
GOOGL210618P012000002020-01-16 1:57PM EST1,200.0059.000.000.000.00-2383.13%
GOOGL210618P012050002019-08-02 2:57PM EST1,205.00146.55141.70151.500.00-12041.44%
GOOGL210618P012100002019-12-26 12:30PM EST1,210.0080.580.000.000.00-1003.13%
GOOGL210618P012150002019-12-06 3:22PM EST1,215.0094.4262.3069.600.00-10025.91%
GOOGL210618P012200002019-12-26 3:10PM EST1,220.0082.200.000.000.00-11043.13%
GOOGL210618P012250002019-11-19 10:32AM EST1,225.00106.7781.0090.500.00-202029.14%
GOOGL210618P012300002019-12-12 12:45PM EST1,230.0097.7266.3073.600.00-110025.71%
GOOGL210618P012350002019-12-06 3:22PM EST1,235.00101.6767.7075.000.00-10025.65%
GOOGL210618P012400002019-10-10 10:56AM EST1,240.00161.50111.00120.500.00-2833.40%
GOOGL210618P012450002019-11-21 9:58AM EST1,245.00118.8087.8097.000.00-52228.94%
GOOGL210618P012500002020-01-08 1:31PM EST1,250.0079.900.000.000.00-10223.13%
GOOGL210618P012550002020-01-14 2:48PM EST1,255.0074.600.000.000.00-113.13%
GOOGL210618P012600002020-01-10 3:34PM EST1,260.0078.120.000.000.00-2253.13%
GOOGL210618P012650002019-12-06 10:43AM EST1,265.00112.7976.4084.000.00-10025.33%
GOOGL210618P012700002020-01-08 1:31PM EST1,270.0086.450.000.000.00-10221.56%
GOOGL210618P012750002019-12-18 11:27AM EST1,275.00105.190.000.000.00-5151.56%
GOOGL210618P012800002019-12-06 10:43AM EST1,280.00118.9080.0088.900.00-10025.19%
GOOGL210618P012900002020-01-07 12:27PM EST1,290.0096.190.000.000.00-1031.56%
GOOGL210618P012950002019-12-26 3:10PM EST1,295.00107.950.000.000.00--11.56%
GOOGL210618P013000002020-01-16 2:55PM EST1,300.0088.100.000.000.00-1251.56%
GOOGL210618P013200002020-01-08 3:40PM EST1,320.00103.330.000.000.00-661.56%
GOOGL210618P013250002020-01-16 3:41PM EST1,325.0094.250.000.000.00-101.56%
GOOGL210618P013300002019-10-23 9:31AM EST1,330.00185.70155.50165.500.00-5534.09%
GOOGL210618P013350002019-06-04 10:44AM EST1,335.00308.40252.00261.000.00--148.78%
GOOGL210618P013400002019-06-05 11:24AM EST1,340.00324.40251.10260.000.00--248.18%
GOOGL210618P013500002020-01-14 3:50PM EST1,350.00102.500.000.000.00-1331.56%
GOOGL210618P013700002019-06-07 12:43PM EST1,370.00322.70270.00280.000.00-1148.67%
GOOGL210618P013800002019-06-07 12:39PM EST1,380.00330.90277.00287.000.00-1148.87%
GOOGL210618P013900002020-01-16 3:41PM EST1,390.00118.200.000.000.00-110.78%
GOOGL210618P014000002020-01-07 3:48PM EST1,400.00140.000.000.000.00-5350.78%
GOOGL210618P014600002020-01-06 10:57AM EST1,460.00171.500.000.000.00--40.00%
GOOGL210618P014800002020-01-06 10:57AM EST1,480.00182.300.000.000.00--20.00%
GOOGL210618P015000002020-01-16 10:12AM EST1,500.00167.780.000.000.00-2320.00%
GOOGL210618P015200002020-01-06 11:00AM EST1,520.00205.100.000.000.00--40.00%
GOOGL210618P015400002019-06-07 9:56AM EST1,540.00384.60407.50425.200.00-1253.45%
GOOGL210618P015600002019-06-07 9:56AM EST1,560.00402.10425.50435.500.00-1153.59%
GOOGL210618P015800002019-06-07 9:56AM EST1,580.00404.40444.00454.000.00--154.35%
GOOGL210618P016200002019-06-07 9:56AM EST1,620.00366.90482.00492.000.00--655.93%
GOOGL210618P017000002020-01-16 10:46AM EST1,700.00292.140.000.000.00-170.00%
GOOGL210618P019000002019-08-18 11:12PM EST1,900.00730.00662.00672.000.00---52.44%
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