GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121C00620000 | 2019-10-01 11:13AM EST | 620.00 | 627.00 | 667.00 | 677.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL220121C00700000 | 2019-11-05 3:36PM EST | 700.00 | 638.00 | 669.00 | 679.00 | 0.00 | - | - | 0 | 42.11% |
| GOOGL220121C00720000 | 2019-09-26 8:30AM EST | 720.00 | 576.93 | 586.50 | 596.50 | 0.00 | - | - | 2 | 0.00% |
| GOOGL220121C00760000 | 2019-09-30 2:52PM EST | 760.00 | 520.40 | 550.80 | 560.50 | 0.00 | - | - | 2 | 0.00% |
| GOOGL220121C00800000 | 2019-11-08 11:17AM EST | 800.00 | 569.82 | 583.50 | 592.80 | 0.00 | - | 1 | 0 | 38.85% |
| GOOGL220121C00880000 | 2019-11-07 1:19PM EST | 880.00 | 508.50 | 517.50 | 526.80 | 0.00 | - | 1 | 0 | 36.66% |
| GOOGL220121C00900000 | 2019-11-15 3:33PM EST | 900.00 | 503.00 | 501.00 | 510.30 | +18.00 | +3.71% | 1 | 0 | 36.06% |
| GOOGL220121C00920000 | 2019-10-28 9:30AM EST | 920.00 | 452.50 | 485.50 | 494.80 | 0.00 | - | - | 0 | 35.65% |
| GOOGL220121C01000000 | 2019-11-15 3:55PM EST | 1,000.00 | 427.50 | 424.00 | 433.30 | +20.50 | +5.04% | 3 | 0 | 33.83% |
| GOOGL220121C01020000 | 2019-11-15 12:47PM EST | 1,020.00 | 409.28 | 409.00 | 418.30 | +54.49 | +15.36% | 1 | 0 | 33.38% |
| GOOGL220121C01040000 | 2019-11-04 2:25PM EST | 1,040.00 | 365.00 | 394.50 | 404.20 | 0.00 | - | 1 | 0 | 33.06% |
| GOOGL220121C01090000 | 2019-10-25 9:53AM EST | 1,090.00 | 306.50 | 359.50 | 369.10 | 0.00 | - | 1 | 0 | 32.14% |
| GOOGL220121C01100000 | 2019-11-04 10:54AM EST | 1,100.00 | 335.79 | 352.50 | 362.30 | 0.00 | - | 1 | 0 | 31.97% |
| GOOGL220121C01130000 | 2019-11-05 2:46PM EST | 1,130.00 | 308.58 | 332.50 | 342.10 | 0.00 | - | - | 0 | 31.44% |
| GOOGL220121C01140000 | 2019-11-04 10:54AM EST | 1,140.00 | 296.30 | 326.00 | 335.60 | 0.00 | - | 1 | 0 | 31.28% |
| GOOGL220121C01150000 | 2019-11-15 10:18AM EST | 1,150.00 | 321.62 | 319.50 | 328.50 | +20.40 | +6.77% | 1 | 0 | 31.03% |
| GOOGL220121C01160000 | 2019-11-13 12:39PM EST | 1,160.00 | 290.50 | 313.00 | 322.80 | 0.00 | - | 1 | 0 | 30.98% |
| GOOGL220121C01170000 | 2019-10-29 2:35PM EST | 1,170.00 | 253.00 | 306.60 | 316.50 | 0.00 | - | 1 | 0 | 30.83% |
| GOOGL220121C01190000 | 2019-10-02 9:33AM EST | 1,190.00 | 207.00 | 250.50 | 260.00 | 0.00 | - | - | 1 | 24.22% |
| GOOGL220121C01200000 | 2019-11-14 10:38AM EST | 1,200.00 | 272.50 | 288.00 | 297.80 | 0.00 | - | 1 | 0 | 30.36% |
| GOOGL220121C01230000 | 2019-11-11 10:08AM EST | 1,230.00 | 255.10 | 270.10 | 280.00 | 0.00 | - | 1 | 0 | 29.94% |
| GOOGL220121C01240000 | 2019-11-07 2:59PM EST | 1,240.00 | 260.00 | 264.50 | 274.00 | 0.00 | - | 3 | 0 | 29.78% |
| GOOGL220121C01245000 | 2019-10-15 9:55AM EST | 1,245.00 | 209.72 | 261.50 | 271.10 | 0.00 | - | 1 | 0 | 29.71% |
| GOOGL220121C01250000 | 2019-11-11 12:30PM EST | 1,250.00 | 240.80 | 258.60 | 268.50 | 0.00 | - | 7 | 0 | 29.68% |
| GOOGL220121C01255000 | 2019-11-05 10:21AM EST | 1,255.00 | 236.00 | 256.00 | 265.50 | 0.00 | - | 2 | 0 | 29.59% |
| GOOGL220121C01260000 | 2019-10-24 2:16PM EST | 1,260.00 | 212.00 | 255.00 | 263.50 | 0.00 | - | 8 | 0 | 29.63% |
| GOOGL220121C01265000 | 2019-11-01 8:46AM EST | 1,265.00 | 210.25 | 250.10 | 260.00 | 0.00 | - | 1 | 0 | 29.47% |
| GOOGL220121C01270000 | 2019-10-22 12:53PM EST | 1,270.00 | 199.39 | 247.50 | 257.10 | 0.00 | - | 1 | 0 | 29.39% |
| GOOGL220121C01275000 | 2019-11-04 3:31PM EST | 1,275.00 | 220.75 | 244.60 | 254.50 | 0.00 | - | 1 | 0 | 29.35% |
| GOOGL220121C01280000 | 2019-10-25 1:42PM EST | 1,280.00 | 202.76 | 242.00 | 251.60 | 0.00 | - | 3 | 0 | 29.27% |
| GOOGL220121C01290000 | 2019-11-13 12:23PM EST | 1,290.00 | 221.23 | 236.50 | 246.10 | 0.00 | - | 10 | 0 | 29.13% |
| GOOGL220121C01300000 | 2019-11-13 2:14PM EST | 1,300.00 | 211.76 | 231.10 | 241.00 | 0.00 | - | 23 | 0 | 29.04% |
| GOOGL220121C01310000 | 2019-11-14 10:25AM EST | 1,310.00 | 212.69 | 226.00 | 235.50 | 0.00 | - | 10 | 0 | 28.89% |
| GOOGL220121C01320000 | 2019-11-14 10:25AM EST | 1,320.00 | 207.79 | 220.60 | 230.50 | 0.00 | - | 1 | 0 | 28.80% |
| GOOGL220121C01340000 | 2019-11-11 1:13PM EST | 1,340.00 | 196.96 | 210.50 | 220.10 | 0.00 | - | 1 | 0 | 28.53% |
| GOOGL220121C01350000 | 2019-11-12 9:30AM EST | 1,350.00 | 194.90 | 205.50 | 215.10 | 0.00 | - | 1 | 0 | 28.41% |
| GOOGL220121C01360000 | 2019-10-25 1:43PM EST | 1,360.00 | 165.93 | 201.00 | 210.10 | 0.00 | - | 2 | 0 | 28.29% |
| GOOGL220121C01370000 | 2019-10-15 10:48AM EST | 1,370.00 | 156.36 | 196.00 | 205.50 | 0.00 | - | 1 | 0 | 28.21% |
| GOOGL220121C01380000 | 2019-11-08 9:59AM EST | 1,380.00 | 192.58 | 191.50 | 200.80 | 0.00 | - | 1 | 0 | 28.10% |
| GOOGL220121C01400000 | 2019-11-08 9:59AM EST | 1,400.00 | 183.50 | 182.00 | 191.50 | 0.00 | - | 1 | 0 | 27.88% |
| GOOGL220121C01420000 | 2019-11-15 1:37PM EST | 1,420.00 | 175.10 | 173.00 | 182.10 | +13.68 | +8.47% | 5 | 0 | 27.62% |
| GOOGL220121C01440000 | 2019-11-11 12:41PM EST | 1,440.00 | 153.32 | 164.50 | 173.50 | 0.00 | - | 1 | 0 | 27.43% |
| GOOGL220121C01460000 | 2019-11-08 10:54AM EST | 1,460.00 | 152.80 | 155.50 | 165.10 | 0.00 | - | 2 | 0 | 27.23% |
| GOOGL220121C01480000 | 2019-11-04 3:36PM EST | 1,480.00 | 126.50 | 147.50 | 156.60 | 0.00 | - | 1 | 0 | 26.98% |
| GOOGL220121C01500000 | 2019-10-31 2:07PM EST | 1,500.00 | 108.04 | 140.00 | 149.30 | 0.00 | - | 1 | 0 | 26.86% |
| GOOGL220121C01580000 | 2019-10-17 12:55PM EST | 1,580.00 | 92.73 | 110.50 | 120.50 | 0.00 | - | - | 0 | 26.10% |
| GOOGL220121C01600000 | 2019-11-15 9:52AM EST | 1,600.00 | 105.75 | 102.00 | 0.00 | +27.12 | +34.49% | 1 | 0 | 3.13% |
| GOOGL220121C01680000 | 2019-11-04 3:36PM EST | 1,680.00 | 77.20 | 82.60 | 91.50 | 0.00 | - | 1 | 0 | 25.38% |
| GOOGL220121C01700000 | 2019-11-15 9:30AM EST | 1,700.00 | 75.04 | 77.60 | 86.40 | -3.46 | -4.41% | 2 | 0 | 25.25% |
| GOOGL220121C01720000 | 2019-11-15 9:45AM EST | 1,720.00 | 72.20 | 72.90 | 81.50 | +5.20 | +7.76% | 1 | 0 | 25.11% |
| GOOGL220121C01760000 | 2019-09-25 11:29AM EST | 1,760.00 | 48.10 | 48.10 | 56.50 | 0.00 | - | - | 0 | 22.39% |
| GOOGL220121C01800000 | 2019-11-05 3:57PM EST | 1,800.00 | 48.57 | 55.60 | 64.50 | 0.00 | - | 13 | 0 | 24.65% |
| GOOGL220121C01820000 | 2019-10-28 2:57PM EST | 1,820.00 | 47.94 | 51.90 | 61.00 | 0.00 | - | - | 0 | 24.58% |
| GOOGL220121C01840000 | 2019-10-03 11:03AM EST | 1,840.00 | 30.70 | 35.50 | 41.50 | 0.00 | - | 1 | 8 | 21.75% |
| GOOGL220121C01860000 | 2019-11-04 9:30AM EST | 1,860.00 | 36.20 | 45.10 | 54.00 | 0.00 | - | 1 | 0 | 24.37% |
| GOOGL220121C01880000 | 2019-11-07 12:32PM EST | 1,880.00 | 44.19 | 42.00 | 51.00 | 0.00 | - | 1 | 0 | 24.31% |
| GOOGL220121C01920000 | 2019-11-07 12:48PM EST | 1,920.00 | 38.50 | 36.20 | 40.00 | 0.00 | - | 3 | 0 | 23.18% |
| GOOGL220121C01940000 | 2019-11-08 11:02AM EST | 1,940.00 | 35.50 | 34.00 | 40.00 | 0.00 | - | 1 | 0 | 23.58% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220121P00600000 | 2019-11-15 2:28PM EST | 600.00 | 8.11 | 0.00 | 0.00 | +0.15 | +1.88% | 1 | 0 | 12.50% |
| GOOGL220121P00620000 | 2019-11-15 3:37PM EST | 620.00 | 9.54 | 0.00 | 12.00 | -1.46 | -13.27% | 7 | 0 | 33.78% |
| GOOGL220121P00640000 | 2019-10-09 2:46PM EST | 640.00 | 18.75 | 8.50 | 13.50 | 0.00 | - | 1 | 3 | 33.44% |
| GOOGL220121P00660000 | 2019-11-04 11:49AM EST | 660.00 | 13.76 | 9.00 | 14.00 | 0.00 | - | 1 | 0 | 32.50% |
| GOOGL220121P00700000 | 2019-11-05 11:41AM EST | 700.00 | 16.06 | 12.00 | 17.00 | 0.00 | - | 2 | 0 | 31.63% |
| GOOGL220121P00720000 | 2019-11-04 11:49AM EST | 720.00 | 18.50 | 13.50 | 18.50 | 0.00 | - | 2 | 0 | 31.14% |
| GOOGL220121P00740000 | 2019-11-14 12:14PM EST | 740.00 | 19.48 | 15.50 | 20.50 | 0.00 | - | 1 | 0 | 30.82% |
| GOOGL220121P00760000 | 2019-10-25 2:54PM EST | 760.00 | 25.00 | 17.50 | 22.50 | 0.00 | - | 1 | 0 | 30.44% |
| GOOGL220121P00780000 | 2019-10-04 11:04AM EST | 780.00 | 38.21 | 22.00 | 28.00 | 0.00 | - | 6 | 22 | 31.23% |
| GOOGL220121P00800000 | 2019-11-01 9:56AM EST | 800.00 | 26.70 | 21.50 | 27.50 | 0.00 | - | 1 | 0 | 29.90% |
| GOOGL220121P00860000 | 2019-10-03 1:08PM EST | 860.00 | 55.00 | 35.00 | 41.00 | 0.00 | - | - | 6 | 30.35% |
| GOOGL220121P00880000 | 2019-10-08 11:15AM EST | 880.00 | 56.72 | 35.00 | 41.00 | 0.00 | - | 1 | 0 | 29.18% |
| GOOGL220121P00900000 | 2019-11-15 11:19AM EST | 900.00 | 37.83 | 35.50 | 41.50 | -4.03 | -9.63% | 2 | 0 | 28.15% |
| GOOGL220121P00920000 | 2019-10-08 11:07AM EST | 920.00 | 68.66 | 40.00 | 49.80 | 0.00 | - | 1 | 0 | 28.97% |
| GOOGL220121P00940000 | 2019-10-02 1:37PM EST | 940.00 | 77.85 | 48.00 | 57.60 | 0.00 | - | - | 1 | 29.51% |
| GOOGL220121P00960000 | 2019-10-15 10:47AM EST | 960.00 | 67.92 | 44.00 | 53.50 | 0.00 | - | - | 0 | 27.46% |
| GOOGL220121P00980000 | 2019-11-05 10:21AM EST | 980.00 | 58.70 | 48.00 | 57.50 | 0.00 | - | 1 | 0 | 27.13% |
| GOOGL220121P01000000 | 2019-11-14 11:16AM EST | 1,000.00 | 58.40 | 52.40 | 62.00 | -2.10 | -3.47% | 1 | 0 | 26.87% |
| GOOGL220121P01020000 | 2019-10-04 12:37PM EST | 1,020.00 | 97.40 | 64.50 | 74.00 | 0.00 | - | 1 | 1 | 27.95% |
| GOOGL220121P01040000 | 2019-10-13 11:06PM EST | 1,040.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOGL220121P01060000 | 2019-11-15 1:12PM EST | 1,060.00 | 72.50 | 67.10 | 76.50 | -17.00 | -18.99% | 1 | 0 | 26.00% |
| GOOGL220121P01080000 | 2019-11-07 1:14PM EST | 1,080.00 | 78.30 | 72.40 | 81.50 | 0.00 | - | 6 | 0 | 25.66% |
| GOOGL220121P01090000 | 2019-10-17 1:27PM EST | 1,090.00 | 103.35 | 75.20 | 84.50 | 0.00 | - | 1 | 0 | 25.56% |
| GOOGL220121P01100000 | 2019-11-15 1:12PM EST | 1,100.00 | 83.57 | 78.10 | 87.50 | -3.85 | -4.40% | 11 | 0 | 25.44% |
| GOOGL220121P01110000 | 2019-10-30 10:28AM EST | 1,110.00 | 101.10 | 81.00 | 90.00 | 0.00 | - | 1 | 0 | 25.24% |
| GOOGL220121P01120000 | 2019-10-02 12:55PM EST | 1,120.00 | 143.96 | 98.10 | 107.50 | 0.00 | - | - | 10 | 27.38% |
| GOOGL220121P01130000 | 2019-11-15 10:22AM EST | 1,130.00 | 92.00 | 87.10 | 96.00 | -17.10 | -15.67% | 40 | 0 | 24.96% |
| GOOGL220121P01140000 | 2019-11-15 10:08AM EST | 1,140.00 | 97.30 | 90.20 | 99.00 | -4.20 | -4.14% | 1 | 0 | 24.81% |
| GOOGL220121P01150000 | 2019-11-15 10:09AM EST | 1,150.00 | 100.14 | 93.60 | 102.50 | -5.36 | -5.08% | 5 | 0 | 24.72% |
| GOOGL220121P01160000 | 2019-10-28 10:48AM EST | 1,160.00 | 115.50 | 96.80 | 105.50 | 0.00 | - | 1 | 0 | 24.55% |
| GOOGL220121P01170000 | 2019-10-28 2:55PM EST | 1,170.00 | 117.00 | 100.10 | 109.00 | 0.00 | - | 3 | 0 | 24.44% |
| GOOGL220121P01180000 | 2019-11-07 11:36AM EST | 1,180.00 | 113.20 | 102.60 | 112.00 | 0.00 | - | 5 | 0 | 24.25% |
| GOOGL220121P01185000 | 2019-10-03 11:33AM EST | 1,185.00 | 171.60 | 122.50 | 131.50 | 0.00 | - | - | 1 | 26.75% |
| GOOGL220121P01190000 | 2019-11-07 12:45PM EST | 1,190.00 | 115.20 | 106.30 | 116.00 | 0.00 | - | 5 | 0 | 24.19% |
| GOOGL220121P01195000 | 2019-10-15 12:15PM EST | 1,195.00 | 148.24 | 107.60 | 117.50 | 0.00 | - | - | 0 | 24.09% |
| GOOGL220121P01200000 | 2019-11-15 9:30AM EST | 1,200.00 | 117.60 | 109.60 | 119.00 | -3.90 | -3.21% | 5 | 0 | 23.98% |
| GOOGL220121P01205000 | 2019-10-22 1:39PM EST | 1,205.00 | 149.28 | 111.50 | 121.00 | 0.00 | - | - | 0 | 23.94% |
| GOOGL220121P01210000 | 2019-10-15 12:15PM EST | 1,210.00 | 154.76 | 113.10 | 123.00 | 0.00 | - | 1 | 0 | 23.90% |
| GOOGL220121P01215000 | 2019-10-22 1:39PM EST | 1,215.00 | 153.71 | 115.10 | 124.50 | 0.00 | - | - | 0 | 23.79% |
| GOOGL220121P01220000 | 2019-11-14 2:31PM EST | 1,220.00 | 129.50 | 117.50 | 127.00 | 0.00 | - | 5 | 0 | 23.81% |
| GOOGL220121P01225000 | 2019-10-25 1:42PM EST | 1,225.00 | 149.26 | 118.60 | 128.50 | 0.00 | - | 6 | 0 | 23.69% |
| GOOGL220121P01240000 | 2019-10-28 12:27PM EST | 1,240.00 | 134.80 | 125.00 | 134.50 | 0.00 | - | 2 | 0 | 23.53% |
| GOOGL220121P01245000 | 2019-11-08 3:00PM EST | 1,245.00 | 141.18 | 126.60 | 136.50 | 0.00 | - | 2 | 0 | 23.47% |
| GOOGL220121P01250000 | 2019-11-13 12:25PM EST | 1,250.00 | 144.66 | 128.60 | 138.50 | 0.00 | - | 1 | 0 | 23.40% |
| GOOGL220121P01255000 | 2019-10-24 9:45AM EST | 1,255.00 | 164.00 | 130.60 | 140.50 | 0.00 | - | 4 | 0 | 23.34% |
| GOOGL220121P01260000 | 2019-11-01 12:27PM EST | 1,260.00 | 161.49 | 133.00 | 142.50 | 0.00 | - | 1 | 0 | 23.27% |
| GOOGL220121P01270000 | 2019-11-11 1:13PM EST | 1,270.00 | 154.53 | 137.00 | 146.50 | 0.00 | - | 2 | 0 | 23.13% |
| GOOGL220121P01280000 | 2019-10-28 10:46AM EST | 1,280.00 | 163.60 | 141.10 | 150.50 | 0.00 | - | - | 0 | 22.98% |
| GOOGL220121P01300000 | 2019-11-13 2:01PM EST | 1,300.00 | 168.00 | 150.00 | 159.50 | 0.00 | - | 8 | 0 | 22.77% |
| GOOGL220121P01350000 | 2019-11-08 9:32AM EST | 1,350.00 | 188.50 | 173.00 | 182.50 | 0.00 | - | 1 | 0 | 22.14% |
| GOOGL220121P01400000 | 2019-11-07 12:15PM EST | 1,400.00 | 208.50 | 198.80 | 208.00 | 0.00 | - | 6 | 0 | 21.56% |
| GOOGL220121P01460000 | 2019-11-12 2:15PM EST | 1,460.00 | 252.50 | 231.50 | 241.00 | 0.00 | - | 3 | 0 | 20.81% |
| GOOGL220121P01500000 | 2019-11-04 3:36PM EST | 1,500.00 | 279.67 | 255.00 | 264.50 | 0.00 | - | 1 | 0 | 20.28% |
| GOOGL220121P01520000 | 2019-11-04 10:20AM EST | 1,520.00 | 297.00 | 267.50 | 277.00 | 0.00 | - | 1 | 0 | 20.05% |