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
GOOGL220121C006000002019-11-18 12:03AM EST600.00737.50773.50783.500.00--30.00%
GOOGL220121C006200002019-10-01 11:13AM EST620.00627.00667.00677.000.00--20.00%
GOOGL220121C007000002019-12-04 11:04AM EST700.00682.59693.00703.000.00-200.00%
GOOGL220121C007200002019-09-26 8:30AM EST720.00576.93586.50596.500.00--20.00%
GOOGL220121C007400002020-01-15 3:51PM EST740.00735.20769.80779.800.00--243.19%
GOOGL220121C007600002019-09-30 2:52PM EST760.00520.40550.80560.500.00--20.00%
GOOGL220121C008000002020-01-17 3:54PM EST800.00720.88716.10726.10+112.88+18.57%1341.13%
GOOGL220121C008800002019-11-07 1:19PM EST880.00508.50520.00530.000.00-120.00%
GOOGL220121C009000002019-11-21 10:47AM EST900.00466.00512.00521.800.00-130.00%
GOOGL220121C009200002019-10-28 9:30AM EST920.00452.50457.60467.000.00--100.00%
GOOGL220121C009800002019-12-16 12:12AM EST980.00457.82536.00545.500.00--030.25%
GOOGL220121C010000002020-01-02 10:03AM EST1,000.00441.23545.60555.600.00-22035.65%
GOOGL220121C010200002019-12-31 12:33PM EST1,020.00405.84529.10539.100.00-11735.13%
GOOGL220121C010400002019-12-31 12:33PM EST1,040.00391.03513.00523.000.00-1134.67%
GOOGL220121C010900002019-10-25 9:53AM EST1,090.00306.50333.60343.000.00-160.00%
GOOGL220121C011000002020-01-10 12:04PM EST1,100.00429.83465.50475.500.00-293533.31%
GOOGL220121C011100002019-12-06 2:16PM EST1,110.00348.00416.50426.000.00-1025.60%
GOOGL220121C011300002019-12-05 3:58PM EST1,130.00330.00345.10355.100.00-2012.02%
GOOGL220121C011400002019-11-04 10:54AM EST1,140.00296.30327.50337.000.00-110.00%
GOOGL220121C011500002019-12-31 10:27AM EST1,150.00315.50427.10437.100.00-11832.23%
GOOGL220121C011600002020-01-14 3:02PM EST1,160.00389.60420.00430.000.00-2232.09%
GOOGL220121C011700002019-10-29 2:35PM EST1,170.00253.00282.30292.000.00-100.00%
GOOGL220121C011900002019-12-17 10:01AM EST1,190.00308.00374.00383.500.00--027.71%
GOOGL220121C011950002019-12-16 12:12AM EST1,195.00301.60370.50380.000.00--027.66%
GOOGL220121C012000002020-01-16 11:29AM EST1,200.00366.82390.60400.600.00-72731.31%
GOOGL220121C012050002019-12-02 12:38PM EST1,205.00251.50295.00305.000.00--016.04%
GOOGL220121C012300002019-11-11 10:08AM EST1,230.00255.10274.50284.500.00-1215.81%
GOOGL220121C012400002020-01-16 3:52PM EST1,240.00342.00362.10372.100.00-11130.57%
GOOGL220121C012450002019-10-15 9:55AM EST1,245.00209.72261.50271.100.00-1015.44%
GOOGL220121C012500002020-01-14 2:40PM EST1,250.00330.00355.10365.100.00-32030.38%
GOOGL220121C012550002019-12-02 10:00AM EST1,255.00230.00261.00271.000.00-21916.69%
GOOGL220121C012600002019-12-03 9:36AM EST1,260.00220.00262.00271.500.00-5017.35%
GOOGL220121C012650002019-11-20 2:04PM EST1,265.00227.67252.00262.000.00-1216.38%
GOOGL220121C012700002020-01-09 10:50AM EST1,270.00307.60326.50336.000.00-1427.87%
GOOGL220121C012750002020-01-10 3:56PM EST1,275.00307.26338.10348.100.00-1429.97%
GOOGL220121C012800002019-12-27 12:24PM EST1,280.00253.73334.60344.600.00-1329.86%
GOOGL220121C012900002020-01-10 12:46PM EST1,290.00298.80328.10338.100.00-11129.72%
GOOGL220121C013000002020-01-16 1:49PM EST1,300.00301.34321.60331.600.00-27229.57%
GOOGL220121C013100002020-01-03 2:41PM EST1,310.00237.74315.10325.100.00-51529.42%
GOOGL220121C013200002020-01-14 2:40PM EST1,320.00284.80308.60318.600.00-11229.26%
GOOGL220121C013300002020-01-08 1:06PM EST1,330.00258.00302.10312.100.00-1429.09%
GOOGL220121C013400002020-01-08 2:52PM EST1,340.00253.50296.10306.100.00-1428.98%
GOOGL220121C013500002020-01-17 3:21PM EST1,350.00290.19289.60299.60+25.22+9.52%41628.80%
GOOGL220121C013600002020-01-16 12:06PM EST1,360.00263.00283.60293.600.00-12828.67%
GOOGL220121C013700002019-12-30 1:07PM EST1,370.00192.20277.60287.600.00-21428.54%
GOOGL220121C013800002020-01-17 11:34AM EST1,380.00262.83271.60281.60+9.73+3.84%10013128.40%
GOOGL220121C014000002020-01-17 1:14PM EST1,400.00255.25259.60269.60+13.26+5.48%26828.10%
GOOGL220121C014200002020-01-17 3:21PM EST1,420.00249.05248.10258.10+21.86+9.62%16927.84%
GOOGL220121C014400002020-01-13 2:31PM EST1,440.00217.30237.10247.100.00-15027.60%
GOOGL220121C014600002020-01-17 11:03AM EST1,460.00223.00226.10236.10+15.70+7.57%32527.34%
GOOGL220121C014800002020-01-08 1:31PM EST1,480.00177.75215.60225.600.00-101327.11%
GOOGL220121C015000002020-01-17 3:37PM EST1,500.00207.30205.10215.10+21.30+11.45%97326.85%
GOOGL220121C015200002020-01-07 12:50PM EST1,520.00169.07195.10205.100.00-1226.62%
GOOGL220121C015400002020-01-16 3:49PM EST1,540.00171.00185.60195.600.00-11026.42%
GOOGL220121C015600002020-01-17 3:56PM EST1,560.00181.25176.10186.10+20.16+12.51%91126.18%
GOOGL220121C015800002020-01-13 2:05PM EST1,580.00161.00167.00177.000.00-1725.97%
GOOGL220121C016000002020-01-17 3:52PM EST1,600.00160.66158.10168.10+14.66+10.04%118425.75%
GOOGL220121C016200002020-01-17 9:43AM EST1,620.00147.50149.60159.60+11.79+8.69%11025.54%
GOOGL220121C016400002020-01-10 1:12PM EST1,640.00127.39141.50151.500.00-21225.35%
GOOGL220121C016600002020-01-09 2:54PM EST1,660.00114.14133.60143.600.00--1025.16%
GOOGL220121C016800002020-01-09 12:27PM EST1,680.00105.70126.00136.000.00-2424.97%
GOOGL220121C017000002020-01-17 3:15PM EST1,700.00120.23119.00129.00+11.33+10.40%97724.83%
GOOGL220121C017200002019-11-15 9:45AM EST1,720.0072.2066.5075.600.00-1118.78%
GOOGL220121C017400002020-01-10 2:52PM EST1,740.00103.00105.00115.00+10.66+11.54%2724.45%
GOOGL220121C017600002020-01-10 2:49PM EST1,760.0086.2099.30109.100.00-301624.35%
GOOGL220121C018000002020-01-17 3:31PM EST1,800.0090.8087.5097.10+12.13+15.42%13224.03%
GOOGL220121C018200002019-11-29 11:47AM EST1,820.0045.7348.1055.900.00-10018.99%
GOOGL220121C018400002020-01-10 2:54PM EST1,840.0066.6076.7086.100.00-21223.73%
GOOGL220121C018600002019-12-04 2:27PM EST1,860.0043.3041.0049.000.00-1018.99%
GOOGL220121C018800002019-12-16 3:49PM EST1,880.0045.9057.0067.000.00-1022.16%
GOOGL220121C019000002020-01-17 3:31PM EST1,900.0066.1062.4072.10+12.51+23.34%11123.40%
GOOGL220121C019200002020-01-09 1:15PM EST1,920.0048.7058.1067.600.00-12123.25%
GOOGL220121C019400002020-01-09 12:54PM EST1,940.0045.0053.9063.600.00-1823.15%
GOOGL220121C019600002019-12-17 3:34PM EST1,960.0032.8542.5052.000.00-10021.85%
GOOGL220121C019800002020-01-09 1:26PM EST1,980.0039.5046.4056.100.00-21122.95%
GOOGL220121C020000002020-01-17 3:57PM EST2,000.0046.5243.0052.60+6.39+15.92%310122.84%
GOOGL220121C021000002020-01-17 12:07PM EST2,100.0032.0030.0035.00+3.41+11.93%207921.83%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121P006000002020-01-16 11:38AM EST600.004.290.005.500.00-58734.23%
GOOGL220121P006200002020-01-17 3:41PM EST620.005.190.0010.00-1.11-17.62%26737.04%
GOOGL220121P006400002020-01-03 3:35PM EST640.007.000.4010.000.00-12235.83%
GOOGL220121P006600002020-01-17 2:22PM EST660.007.501.1010.70-1.13-13.09%11735.14%
GOOGL220121P006800002020-01-17 2:21PM EST680.008.501.9011.60+0.50+6.25%1634.58%
GOOGL220121P007000002020-01-16 3:18PM EST700.008.507.0012.500.00-104333.99%
GOOGL220121P007200002020-01-15 2:01PM EST720.0011.203.7013.500.00-15833.45%
GOOGL220121P007400002020-01-17 10:03AM EST740.0010.544.7014.60-0.18-1.68%102332.93%
GOOGL220121P007600002020-01-17 10:56AM EST760.0013.505.8015.80-2.38-14.99%1232.44%
GOOGL220121P007800002020-01-17 3:52PM EST780.0012.339.5014.50-1.98-13.84%82930.73%
GOOGL220121P008000002020-01-09 1:28PM EST800.0016.4011.0016.000.00-35430.41%
GOOGL220121P008200002020-01-17 12:10PM EST820.0015.8512.5017.50-1.95-10.96%12330.03%
GOOGL220121P008400002020-01-17 3:35PM EST840.0017.5314.0019.00-5.27-23.11%3829.63%
GOOGL220121P008600002020-01-17 3:29PM EST860.0019.2516.0021.00-1.66-7.94%131929.38%
GOOGL220121P008800002020-01-17 3:56PM EST880.0020.6618.0023.00-4.28-17.16%243429.08%
GOOGL220121P009000002020-01-17 3:33PM EST900.0023.0120.0026.00-3.73-13.95%205129.06%
GOOGL220121P009200002020-01-17 3:42PM EST920.0025.8021.5027.50-7.55-22.64%2128.51%
GOOGL220121P009400002020-01-17 3:40PM EST940.0027.2724.0030.00-3.63-11.75%242628.24%
GOOGL220121P009600002020-01-17 3:56PM EST960.0029.0926.0032.00-18.14-38.41%112027.79%
GOOGL220121P009800002020-01-17 3:56PM EST980.0031.9529.0035.00-4.35-11.98%863427.58%
GOOGL220121P010000002020-01-17 12:38PM EST1,000.0036.0031.0039.90-0.60-1.64%35127.78%
GOOGL220121P010200002020-01-16 1:28PM EST1,020.0039.0034.5040.50-1.50-3.70%5726.90%
GOOGL220121P010400002020-01-17 3:35PM EST1,040.0041.9137.5043.50-7.09-14.47%1126.57%
GOOGL220121P010600002020-01-17 3:57PM EST1,060.0044.0040.0048.10-4.32-8.94%7626.55%
GOOGL220121P010800002020-01-17 3:56PM EST1,080.0046.7542.0051.50-2.55-5.17%91926.22%
GOOGL220121P010900002020-01-10 1:12PM EST1,090.0055.1744.0053.400.00-1326.08%
GOOGL220121P011000002020-01-17 3:33PM EST1,100.0051.3849.0053.00-3.62-6.58%309125.49%
GOOGL220121P011100002020-01-13 9:39AM EST1,110.0059.0347.5057.200.00-13025.78%
GOOGL220121P011200002020-01-17 3:42PM EST1,120.0055.5049.5059.10-19.07-25.57%1225.62%
GOOGL220121P011300002020-01-13 11:13AM EST1,130.0063.2051.5061.200.00-14025.49%
GOOGL220121P011400002020-01-17 3:40PM EST1,140.0058.3353.5063.30-6.87-10.54%125425.34%
GOOGL220121P011500002020-01-07 3:50PM EST1,150.0076.5056.0065.400.00-14425.19%
GOOGL220121P011600002020-01-17 3:56PM EST1,160.0063.0758.0067.60-42.93-40.50%56125.04%
GOOGL220121P011700002020-01-03 2:50PM EST1,170.0085.7560.0069.900.00-102424.91%
GOOGL220121P011800002020-01-17 3:56PM EST1,180.0068.0162.3072.20-13.09-16.14%431624.76%
GOOGL220121P011850002020-01-08 12:19PM EST1,185.0082.6063.5073.400.00-1024.69%
GOOGL220121P011900002019-12-13 11:56AM EST1,190.00102.5070.0079.700.00-1025.46%
GOOGL220121P011950002019-10-15 12:15PM EST1,195.00148.24107.60117.500.00--031.11%
GOOGL220121P012000002020-01-17 3:58PM EST1,200.0072.3067.1079.50-5.70-7.31%2414224.88%
GOOGL220121P012050002019-10-22 1:39PM EST1,205.00149.28123.00132.500.00--1732.76%
GOOGL220121P012100002020-01-02 11:56AM EST1,210.00100.0069.8079.500.00-102424.34%
GOOGL220121P012150002019-10-22 1:39PM EST1,215.00153.71127.00136.500.00--1532.73%
GOOGL220121P012200002020-01-06 10:13AM EST1,220.0096.2072.3082.000.00-102224.19%
GOOGL220121P012250002019-10-25 1:42PM EST1,225.00149.26124.50134.000.00-6631.74%
GOOGL220121P012300002020-01-16 10:07AM EST1,230.0089.0074.8084.800.00-1524.08%
GOOGL220121P012350002020-01-10 2:29PM EST1,235.0094.5076.3086.000.00-505023.99%
GOOGL220121P012400002019-12-09 12:10PM EST1,240.00122.0090.1098.300.00-5025.57%
GOOGL220121P012450002019-11-08 3:00PM EST1,245.00141.18118.00128.000.00-2829.63%
GOOGL220121P012500002020-01-15 3:55PM EST1,250.0090.0080.3090.30-6.80-7.02%11423.81%
GOOGL220121P012550002020-01-07 1:43PM EST1,255.00108.2581.8091.800.00-4423.76%
GOOGL220121P012600002020-01-10 2:52PM EST1,260.00102.6083.3093.000.00-171323.66%
GOOGL220121P012700002020-01-14 10:12AM EST1,270.00100.3986.0095.800.00-1523.51%
GOOGL220121P012800002020-01-17 1:04PM EST1,280.0097.0089.0098.80-64.01-39.76%4023.38%
GOOGL220121P012900002020-01-03 2:41PM EST1,290.00126.7592.00101.800.00-5523.24%
GOOGL220121P013000002020-01-16 3:29PM EST1,300.00109.5095.30104.800.00-115723.10%
GOOGL220121P013100002019-12-30 12:57PM EST1,310.00144.7398.50108.300.00--223.01%
GOOGL220121P013200002020-01-17 12:11PM EST1,320.00112.00101.30111.20-4.50-3.86%13022.83%
GOOGL220121P013300002020-01-10 11:21AM EST1,330.00125.80104.20114.200.00-101522.66%
GOOGL220121P013400002020-01-13 1:27PM EST1,340.00128.16107.70117.700.00-52522.54%
GOOGL220121P013500002020-01-14 1:06PM EST1,350.00130.10111.20121.200.00-31722.42%
GOOGL220121P013600002020-01-06 2:07PM EST1,360.00150.25114.70124.700.00-1122.28%
GOOGL220121P013700002019-12-27 11:52AM EST1,370.00163.60118.20128.200.00-1122.14%
GOOGL220121P014000002020-01-17 3:58PM EST1,400.00134.90129.70139.70-11.35-7.76%179021.78%
GOOGL220121P014200002020-01-15 10:15AM EST1,420.00160.71137.70147.700.00-31521.53%
GOOGL220121P014400002020-01-17 1:36PM EST1,440.00159.10146.10156.10-10.86-6.39%1721.29%
GOOGL220121P014600002020-01-06 10:37AM EST1,460.00166.00154.70164.70-28.00-14.43%11421.04%
GOOGL220121P014800002020-01-06 11:10AM EST1,480.00205.70163.70173.700.00--1020.80%
GOOGL220121P015000002020-01-07 1:58PM EST1,500.00215.20173.10183.100.00-2320.57%
GOOGL220121P015200002019-11-04 10:20AM EST1,520.00297.00261.00271.000.00-1129.72%
GOOGL220121P015400002020-01-06 1:15PM EST1,540.00241.50192.60202.600.00--520.06%
GOOGL220121P016000002020-01-16 12:31PM EST1,600.00249.00224.70234.700.00-21119.32%
GOOGL220121P017000002020-01-17 3:43PM EST1,700.00292.40285.20295.20-37.29-11.31%21318.07%
GOOGL220121P017200002020-01-06 12:28PM EST1,720.00363.80298.50308.500.00--417.83%
GOOGL220121P017400002020-01-06 12:28PM EST1,740.00379.20312.00322.000.00--617.56%
GOOGL220121P017600002020-01-06 12:02PM EST1,760.00395.80325.70335.700.00--617.27%
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