GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121C005600002020-03-24 6:20PM EDT560.00488.500.000.000.00-200.00%
GOOGL220121C005800002020-03-25 12:20PM EDT580.00544.920.000.000.00-100.00%
GOOGL220121C005900002020-03-25 1:40PM EDT590.00572.000.000.000.00-200.00%
GOOGL220121C006000002020-03-23 3:11PM EDT600.00535.000.000.000.00-100.00%
GOOGL220121C006200002020-03-18 2:54PM EDT620.00510.00536.00546.000.00-1749.23%
GOOGL220121C006400002020-03-24 6:20PM EDT640.00459.580.000.000.00-100.00%
GOOGL220121C006600002020-03-27 2:05PM EDT660.00503.000.000.000.00-500.00%
GOOGL220121C006800002020-03-23 10:16AM EDT680.00412.580.000.000.00-200.00%
GOOGL220121C007000002020-03-09 10:02AM EDT700.00495.000.000.000.00-600.00%
GOOGL220121C007200002020-03-23 10:16AM EDT720.00480.800.000.000.00-200.00%
GOOGL220121C007400002020-03-27 4:13AM EDT740.00735.20433.00443.000.00--242.82%
GOOGL220121C007600002020-03-25 12:52PM EDT760.00402.00421.00431.000.00--343.10%
GOOGL220121C007800002020-03-20 5:39PM EDT780.00395.000.000.000.00--00.00%
GOOGL220121C008000002020-03-27 3:48PM EDT800.00388.000.000.000.00-600.00%
GOOGL220121C008200002020-03-26 2:33PM EDT820.00394.100.000.000.00-200.00%
GOOGL220121C008400002020-03-20 5:39PM EDT840.00375.200.000.000.00-100.00%
GOOGL220121C008600002020-03-26 2:07PM EDT860.00349.35340.50350.500.00--038.58%
GOOGL220121C008800002020-03-26 2:30PM EDT880.00351.800.000.000.00-400.00%
GOOGL220121C009000002020-03-27 10:18AM EDT900.00312.330.000.000.00-200.00%
GOOGL220121C009200002019-10-28 10:30AM EDT920.00452.50457.60467.000.00--1068.33%
GOOGL220121C009400002020-03-16 12:05AM EDT940.00304.000.000.000.00--00.00%
GOOGL220121C009800002020-03-12 1:46PM EDT980.00283.300.000.000.00--00.00%
GOOGL220121C010000002020-03-27 3:56PM EDT1,000.00245.000.000.000.00-2000.00%
GOOGL220121C010200002020-03-23 2:23PM EDT1,020.00235.000.000.000.00-100.00%
GOOGL220121C010400002020-03-23 2:23PM EDT1,040.00173.490.000.000.00-400.00%
GOOGL220121C010600002020-03-27 11:20AM EDT1,060.00224.000.000.000.00-100.00%
GOOGL220121C010800002020-03-26 3:49PM EDT1,080.00215.600.000.000.00-100.00%
GOOGL220121C010900002020-03-27 2:24PM EDT1,090.00206.800.000.000.00-300.00%
GOOGL220121C011000002020-03-27 2:24PM EDT1,100.00201.710.000.000.00-400.00%
GOOGL220121C011100002020-03-26 2:24PM EDT1,110.00203.400.000.000.00-300.00%
GOOGL220121C011200002020-03-27 1:24PM EDT1,120.00186.800.000.000.00-400.20%
GOOGL220121C011300002020-03-26 3:47PM EDT1,130.00190.700.000.000.00-300.39%
GOOGL220121C011400002020-03-27 3:57PM EDT1,140.00170.000.000.000.00-2000.39%
GOOGL220121C011500002020-03-27 3:14PM EDT1,150.00185.000.000.000.00-100.39%
GOOGL220121C011600002020-03-26 3:54PM EDT1,160.00193.600.000.000.00-300.78%
GOOGL220121C011700002020-03-13 3:47PM EDT1,170.00152.700.000.000.00-100.78%
GOOGL220121C011800002020-03-16 12:05AM EDT1,180.00171.700.000.000.00-100.78%
GOOGL220121C011850002020-03-26 12:52PM EDT1,185.00170.940.000.000.00-100.78%
GOOGL220121C011900002020-03-25 12:40PM EDT1,190.00138.720.000.000.00-500.78%
GOOGL220121C011950002020-03-24 12:33PM EDT1,195.00133.000.000.000.00-300.78%
GOOGL220121C012000002020-03-27 3:38PM EDT1,200.00158.000.000.000.00-501.56%
GOOGL220121C012050002020-03-12 2:12PM EDT1,205.00109.600.000.000.00--01.56%
GOOGL220121C012100002020-03-24 10:41AM EDT1,210.00125.000.000.000.00-101.56%
GOOGL220121C012150002020-03-16 12:05AM EDT1,215.00194.300.000.000.00--01.56%
GOOGL220121C012200002020-03-23 10:29AM EDT1,220.00127.500.000.000.00-301.56%
GOOGL220121C012250002020-03-09 6:17PM EDT1,225.00203.000.000.000.00--01.56%
GOOGL220121C012300002020-03-25 3:54PM EDT1,230.00153.000.000.000.00-201.56%
GOOGL220121C012350002020-03-09 12:54PM EDT1,235.00125.070.000.000.00-201.56%
GOOGL220121C012400002020-03-09 1:32PM EDT1,240.00131.640.000.000.00-101.56%
GOOGL220121C012450002020-03-12 3:37PM EDT1,245.00149.00121.50131.500.00-1930.46%
GOOGL220121C012500002020-03-25 11:47AM EDT1,250.00142.000.000.000.00-401.56%
GOOGL220121C012550002020-03-24 11:30AM EDT1,255.00145.750.000.000.00-201.56%
GOOGL220121C012600002020-03-25 12:27PM EDT1,260.00114.000.000.000.00-101.56%
GOOGL220121C012650002020-03-09 12:01PM EDT1,265.00151.750.000.000.00-101.56%
GOOGL220121C012700002020-03-24 3:18PM EDT1,270.00112.590.000.000.00-501.56%
GOOGL220121C012750002020-03-27 12:28PM EDT1,275.00119.230.000.000.00-101.56%
GOOGL220121C012800002020-03-26 12:30PM EDT1,280.00131.060.000.000.00-101.56%
GOOGL220121C012900002020-03-12 11:55AM EDT1,290.00133.90114.10123.400.00-11131.36%
GOOGL220121C013000002020-03-25 12:58PM EDT1,300.00114.000.000.000.00-101.56%
GOOGL220121C013100002020-03-26 12:30PM EDT1,310.00118.060.000.000.00-103.13%
GOOGL220121C013200002020-03-09 2:24PM EDT1,320.00135.500.000.000.00-203.13%
GOOGL220121C013300002020-03-20 1:27PM EDT1,330.0067.810.000.000.00-303.13%
GOOGL220121C013400002020-03-23 10:57AM EDT1,340.0065.380.000.000.00-403.13%
GOOGL220121C013500002020-03-26 3:43PM EDT1,350.0093.400.000.000.00-103.13%
GOOGL220121C013600002020-03-10 3:56PM EDT1,360.0098.240.000.000.00-103.13%
GOOGL220121C013700002020-03-25 11:12AM EDT1,370.0074.000.000.000.00-303.13%
GOOGL220121C013800002020-03-27 11:09AM EDT1,380.0090.000.000.000.00-303.13%
GOOGL220121C014000002020-03-27 3:50PM EDT1,400.0081.100.000.000.00-703.13%
GOOGL220121C014200002020-03-27 2:55PM EDT1,420.0079.650.000.000.00-103.13%
GOOGL220121C014400002020-03-25 11:14AM EDT1,440.0060.000.000.000.00-303.13%
GOOGL220121C014600002020-03-27 3:48PM EDT1,460.0068.000.000.000.00-203.13%
GOOGL220121C014800002020-03-20 3:46PM EDT1,480.0059.640.000.000.00-2303.13%
GOOGL220121C015000002020-03-27 3:52PM EDT1,500.0055.000.000.000.00-103.13%
GOOGL220121C015200002020-03-09 3:46PM EDT1,520.0045.000.000.000.00-603.13%
GOOGL220121C015400002020-03-19 1:43PM EDT1,540.0053.710.000.000.00-503.13%
GOOGL220121C015600002020-03-26 1:25PM EDT1,560.0051.700.000.000.00-506.25%
GOOGL220121C015800002020-03-26 1:25PM EDT1,580.0048.300.000.000.00-506.25%
GOOGL220121C016000002020-03-27 1:50PM EDT1,600.0042.200.000.000.00-20206.25%
GOOGL220121C016200002020-03-25 3:16PM EDT1,620.0037.000.000.000.00-1206.25%
GOOGL220121C016400002020-03-25 11:17AM EDT1,640.0025.200.000.000.00-1006.25%
GOOGL220121C016600002020-03-25 12:25PM EDT1,660.0031.790.000.000.00-1106.25%
GOOGL220121C016800002020-03-27 1:49PM EDT1,680.0031.750.000.000.00-206.25%
GOOGL220121C017000002020-03-27 3:20PM EDT1,700.0032.090.000.000.00-506.25%
GOOGL220121C017200002020-02-18 3:00PM EDT1,720.0038.5023.0029.000.00-1027.35%
GOOGL220121C017400002020-03-17 9:37AM EDT1,740.0042.000.000.000.00-206.25%
GOOGL220121C017600002020-02-25 3:30PM EDT1,760.0045.1424.7030.000.00-10028.55%
GOOGL220121C017800002020-03-03 4:33PM EDT1,780.0027.550.000.000.00-106.25%
GOOGL220121C018000002020-03-26 9:58AM EDT1,800.0020.000.000.000.00-106.25%
GOOGL220121C018200002020-03-20 11:39AM EDT1,820.0020.0016.8021.300.00-51427.24%
GOOGL220121C018400002020-03-26 9:58AM EDT1,840.0016.900.000.000.00-106.25%
GOOGL220121C018600002020-03-25 11:12AM EDT1,860.0011.910.000.000.00-206.25%
GOOGL220121C018800002020-03-23 9:30AM EDT1,880.0013.0013.0017.900.00-11927.27%
GOOGL220121C019000002020-03-19 3:50PM EDT1,900.0012.000.000.000.00-206.25%
GOOGL220121C019200002020-03-20 12:07PM EDT1,920.0012.0011.0016.000.00-32627.31%
GOOGL220121C019400002020-03-16 3:55PM EDT1,940.0014.570.000.000.00-206.25%
GOOGL220121C019600002020-03-26 10:04AM EDT1,960.0011.650.000.000.00-106.25%
GOOGL220121C019800002020-03-26 10:04AM EDT1,980.0010.900.000.000.00-106.25%
GOOGL220121C020000002020-03-26 11:06AM EDT2,000.0011.650.000.000.00-1306.25%
GOOGL220121C020500002020-03-25 12:35PM EDT2,050.006.480.000.000.00-3606.25%
GOOGL220121C021000002020-03-25 11:04AM EDT2,100.005.300.000.000.00-206.25%
GOOGL220121C021500002020-03-05 3:35PM EDT2,150.0011.000.000.000.00--06.25%
GOOGL220121C022000002020-03-25 9:39AM EDT2,200.004.500.000.000.00-106.25%
GOOGL220121C022500002020-03-27 11:13AM EDT2,250.004.500.000.000.00-18012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121P005400002020-03-26 10:04AM EDT540.0017.700.000.000.00-1012.50%
GOOGL220121P005600002020-03-20 3:47PM EDT560.0026.400.000.000.00-11012.50%
GOOGL220121P005700002020-03-16 11:54AM EDT570.0021.600.000.000.00--06.25%
GOOGL220121P005900002020-03-20 1:33PM EDT590.0028.000.000.000.00-206.25%
GOOGL220121P006000002020-03-25 3:47PM EDT600.0023.000.000.000.00-106.25%
GOOGL220121P006200002020-03-05 1:44PM EDT620.0034.500.000.000.00-106.25%
GOOGL220121P006400002020-03-16 1:11PM EDT640.0032.0026.5032.500.00-12038.84%
GOOGL220121P006600002020-03-09 3:44PM EDT660.0037.200.000.000.00-1006.25%
GOOGL220121P006800002020-03-18 3:56PM EDT680.0033.000.000.000.00-206.25%
GOOGL220121P007000002020-03-26 12:20PM EDT700.0036.100.000.000.00-906.25%
GOOGL220121P007200002020-03-12 3:29PM EDT720.0044.830.000.000.00-1506.25%
GOOGL220121P007400002020-03-12 10:06AM EDT740.0043.000.000.000.00-106.25%
GOOGL220121P007600002020-03-27 11:35AM EDT760.0048.550.000.000.00-106.25%
GOOGL220121P007800002020-03-27 3:53PM EDT780.0052.130.000.000.00-206.25%
GOOGL220121P008000002020-03-26 3:48PM EDT800.0053.800.000.000.00-606.25%
GOOGL220121P008200002020-03-26 2:27PM EDT820.0059.200.000.000.00-103.13%
GOOGL220121P008400002020-03-26 2:27PM EDT840.0063.900.000.000.00-203.13%
GOOGL220121P008600002020-03-26 2:22PM EDT860.0069.600.000.000.00-203.13%
GOOGL220121P008800002020-03-26 2:34PM EDT880.0073.700.000.000.00-203.13%
GOOGL220121P009000002020-03-26 2:34PM EDT900.0081.700.000.000.00-5503.13%
GOOGL220121P009200002020-03-26 2:26PM EDT920.0086.300.000.000.00-203.13%
GOOGL220121P009400002020-03-26 3:48PM EDT940.0092.200.000.000.00-103.13%
GOOGL220121P009600002020-03-26 3:48PM EDT960.0099.600.000.000.00-1001.56%
GOOGL220121P009800002020-03-26 3:48PM EDT980.00106.400.000.000.00-901.56%
GOOGL220121P010000002020-03-27 10:56AM EDT1,000.00124.000.000.000.00-101.56%
GOOGL220121P010200002020-03-24 1:53PM EDT1,020.00121.600.000.000.00-101.56%
GOOGL220121P010400002020-03-26 1:57PM EDT1,040.00129.600.000.000.00-400.78%
GOOGL220121P010600002020-03-26 3:07PM EDT1,060.00137.850.000.000.00-600.78%
GOOGL220121P010800002020-03-26 3:07PM EDT1,080.00146.620.000.000.00-300.39%
GOOGL220121P010900002020-03-18 12:00PM EDT1,090.00152.000.000.000.00-1000.39%
GOOGL220121P011000002020-03-26 3:48PM EDT1,100.00156.900.000.000.00-200.20%
GOOGL220121P011100002020-03-09 3:40PM EDT1,110.00197.090.000.000.00-300.01%
GOOGL220121P011200002020-03-10 11:02AM EDT1,120.00169.000.000.000.00-100.00%
GOOGL220121P011300002020-03-06 4:04PM EDT1,130.00170.000.000.000.00-1600.00%
GOOGL220121P011400002020-03-27 2:28PM EDT1,140.00184.500.000.000.00-1000.00%
GOOGL220121P011500002020-03-18 2:52PM EDT1,150.00185.610.000.000.00-100.00%
GOOGL220121P011600002020-03-13 2:39PM EDT1,160.00226.800.000.000.00-200.00%
GOOGL220121P011700002020-03-16 10:34AM EDT1,170.00259.500.000.000.00-100.00%
GOOGL220121P011800002020-03-09 10:31AM EDT1,180.00199.670.000.000.00-100.00%
GOOGL220121P011850002020-03-02 3:27PM EDT1,185.00275.000.000.000.00-200.00%
GOOGL220121P011900002020-03-06 3:40PM EDT1,190.00178.060.000.000.00-3500.00%
GOOGL220121P011950002020-02-28 11:21AM EDT1,195.00137.70206.50215.500.00-22027.59%
GOOGL220121P012000002020-03-24 3:25PM EDT1,200.00209.840.000.000.00-100.00%
GOOGL220121P012050002020-02-25 12:29PM EDT1,205.0086.50208.00218.000.00-92626.91%
GOOGL220121P012100002020-03-02 1:33PM EDT1,210.00103.470.000.000.00-1000.00%
GOOGL220121P012150002019-10-22 2:39PM EDT1,215.00153.71127.00136.500.00--1511.63%
GOOGL220121P012200002020-03-18 11:39AM EDT1,220.00278.70220.00229.500.00-56127.17%
GOOGL220121P012250002020-02-14 3:59PM EDT1,225.0067.50203.00213.000.00-10023.82%
GOOGL220121P012300002020-03-05 3:05PM EDT1,230.00286.710.000.000.00-200.00%
GOOGL220121P012350002020-03-24 11:00AM EDT1,235.00234.00228.50238.500.00-26826.98%
GOOGL220121P012400002020-03-09 11:22AM EDT1,240.00272.500.000.000.00-1000.00%
GOOGL220121P012450002019-11-08 4:00PM EDT1,245.00141.18118.00128.000.00-280.00%
GOOGL220121P012500002020-03-18 3:18PM EDT1,250.00315.000.000.000.00-100.00%
GOOGL220121P012550002020-03-23 10:18AM EDT1,255.00306.560.000.000.00-100.00%
GOOGL220121P012600002020-03-16 3:30PM EDT1,260.00296.00254.50264.500.00-13228.45%
GOOGL220121P012650002020-03-23 12:47PM EDT1,265.00300.000.000.000.00-200.00%
GOOGL220121P012700002020-03-03 3:58PM EDT1,270.00264.00250.50259.500.00-1826.41%
GOOGL220121P012750002020-03-18 3:18PM EDT1,275.00253.800.000.000.00-200.00%
GOOGL220121P012800002020-03-05 4:51PM EDT1,280.00337.630.000.000.00-100.00%
GOOGL220121P012900002020-03-17 11:48AM EDT1,290.00301.780.000.000.00-400.00%
GOOGL220121P013000002020-03-24 12:12PM EDT1,300.00269.100.000.000.00-100.00%
GOOGL220121P013100002020-03-20 1:54PM EDT1,310.00315.500.000.000.00-400.00%
GOOGL220121P013200002020-03-24 12:13PM EDT1,320.00279.000.000.000.00-100.00%
GOOGL220121P013300002020-03-23 12:41PM EDT1,330.00353.620.000.000.00-600.00%
GOOGL220121P013400002020-02-21 3:52PM EDT1,340.00116.10346.00356.000.00-2034.21%
GOOGL220121P013500002020-03-23 12:26PM EDT1,350.00373.000.000.000.00-300.00%
GOOGL220121P013600002020-03-12 3:27PM EDT1,360.00334.200.000.000.00-100.00%
GOOGL220121P013700002020-03-13 11:15AM EDT1,370.00329.36316.50326.000.00-9024.92%
GOOGL220121P013800002020-03-10 3:22PM EDT1,380.00340.950.000.000.00-100.00%
GOOGL220121P014000002020-03-13 3:54PM EDT1,400.00378.660.000.000.00-200.00%
GOOGL220121P014200002020-03-13 10:18AM EDT1,420.00408.000.000.000.00-100.00%
GOOGL220121P014400002020-02-27 11:33AM EDT1,440.00435.00380.50390.500.00-13126.50%
GOOGL220121P014600002020-03-13 1:55PM EDT1,460.00440.000.000.000.00-100.00%
GOOGL220121P014800002020-02-27 1:11PM EDT1,480.00240.69397.60407.400.00-61623.05%
GOOGL220121P015000002020-03-20 12:23PM EDT1,500.00463.000.000.000.00-1900.00%
GOOGL220121P015200002020-03-18 2:05PM EDT1,520.00529.00430.00440.000.00-151922.52%
GOOGL220121P015400002020-03-05 11:15AM EDT1,540.00468.00446.50456.000.00-41422.07%
GOOGL220121P015600002020-03-24 12:11PM EDT1,560.00466.880.000.000.00-100.00%
GOOGL220121P016000002020-03-13 3:54PM EDT1,600.00450.500.000.000.00-1000.00%
GOOGL220121P016400002020-02-13 12:51PM EDT1,640.00245.00485.50495.000.00-100.00%
GOOGL220121P017000002020-03-20 2:05PM EDT1,700.00623.000.000.000.00-100.00%
GOOGL220121P017200002020-01-23 4:43PM EDT1,720.00302.10301.00320.200.00--00.00%
GOOGL220121P017400002020-01-23 4:43PM EDT1,740.00315.60314.50334.000.00--00.00%
GOOGL220121P017600002020-01-06 1:02PM EDT1,760.00395.80334.00343.500.00--60.00%
GOOGL220121P017800002020-02-04 4:50PM EDT1,780.00376.81479.80496.800.00--00.00%
GOOGL220121P021000002020-02-04 11:26AM EDT2,100.00676.200.000.000.00--00.00%
GOOGL220121P022000002020-02-04 11:26AM EDT2,200.00775.700.000.000.00--00.00%
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