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
GOOGL220121C005400002020-06-22 6:48PM EDT540.00837.00862.50872.500.00-130.00%
GOOGL220121C005600002020-06-22 6:48PM EDT560.00488.50843.50853.500.00-220.00%
GOOGL220121C005800002020-06-22 6:48PM EDT580.00544.92825.00835.000.00-100.00%
GOOGL220121C005900002020-06-22 6:48PM EDT590.00817.22815.50825.500.00-120.00%
GOOGL220121C006000002020-06-23 1:50PM EDT600.00885.00891.50901.500.00-11654.29%
GOOGL220121C006200002020-06-22 6:48PM EDT620.00510.00788.00798.000.00-170.00%
GOOGL220121C006400002020-06-12 11:48AM EDT640.00794.78769.50779.500.00-110.00%
GOOGL220121C006600002020-06-22 6:48PM EDT660.00503.00751.00761.000.00-550.00%
GOOGL220121C006800002020-06-22 6:48PM EDT680.00473.00733.00743.000.00-130.00%
GOOGL220121C007000002020-06-16 2:00PM EDT700.00766.50791.50801.500.00-82048.44%
GOOGL220121C007200002020-06-22 6:48PM EDT720.00480.80697.00707.000.00-250.00%
GOOGL220121C007400002020-06-22 6:48PM EDT740.00735.20679.50689.500.00--20.00%
GOOGL220121C007600002020-06-22 6:48PM EDT760.00536.00662.00672.000.00-120.00%
GOOGL220121C007800002020-06-22 6:48PM EDT780.00620.00644.50654.500.00-5100.00%
GOOGL220121C008000002020-07-02 12:38PM EDT800.00701.80703.60712.50+40.58+6.14%14245.15%
GOOGL220121C008200002020-06-18 1:48PM EDT820.00654.49683.50693.500.00-1444.04%
GOOGL220121C008400002020-06-22 6:48PM EDT840.00375.20592.50602.500.00-140.00%
GOOGL220121C008600002020-06-22 6:48PM EDT860.00431.99576.00586.000.00-110.00%
GOOGL220121C008800002020-06-22 6:48PM EDT880.00351.80559.00569.000.00-470.00%
GOOGL220121C009000002020-06-29 2:27PM EDT900.00540.00615.50625.500.00-13342.02%
GOOGL220121C009200002020-06-22 6:48PM EDT920.00273.02526.50536.500.00-5150.00%
GOOGL220121C009400002020-06-22 6:48PM EDT940.00260.48510.50520.500.00-560.00%
GOOGL220121C009600002020-06-22 6:48PM EDT960.00391.00494.50504.500.00-120.00%
GOOGL220121C009800002020-06-11 2:18PM EDT980.00497.00478.50488.500.00-1230.00%
GOOGL220121C010000002020-06-29 3:55PM EDT1,000.00517.50531.60541.40+52.60+11.31%120439.15%
GOOGL220121C010200002020-06-10 2:53PM EDT1,020.00503.00448.00458.000.00-85119.13%
GOOGL220121C010400002020-07-02 3:46PM EDT1,040.00498.50499.60509.50+78.80+18.78%1738.25%
GOOGL220121C010600002020-06-25 12:56PM EDT1,060.00452.08484.00493.400.00-12437.72%
GOOGL220121C010800002020-06-26 10:03AM EDT1,080.00417.80469.00478.500.00-13037.42%
GOOGL220121C010900002020-06-25 12:47PM EDT1,090.00430.35460.50470.500.00-11037.14%
GOOGL220121C011000002020-06-22 10:19AM EDT1,100.00363.00453.00462.900.00-111936.93%
GOOGL220121C011100002020-06-22 6:48PM EDT1,110.00373.40382.50392.500.00-2023.22%
GOOGL220121C011200002020-06-05 12:09PM EDT1,120.00410.00375.50385.500.00-13223.44%
GOOGL220121C011300002020-06-24 3:59PM EDT1,130.00400.00430.50440.400.00-53636.33%
GOOGL220121C011400002020-06-16 2:33PM EDT1,140.00405.77423.60433.400.00-12036.21%
GOOGL220121C011500002020-07-02 9:30AM EDT1,150.00398.92416.10426.00-4.28-1.06%19336.01%
GOOGL220121C011600002020-06-01 1:26PM EDT1,160.00385.20347.50357.500.00-18324.00%
GOOGL220121C011700002020-06-22 6:48PM EDT1,170.00338.99341.50351.500.00-1824.28%
GOOGL220121C011800002020-06-12 2:24PM EDT1,180.00337.50334.50344.500.00-11424.32%
GOOGL220121C011850002020-06-22 6:48PM EDT1,185.00221.25331.00341.000.00-1924.34%
GOOGL220121C011900002020-06-22 6:48PM EDT1,190.00227.70328.00338.000.00-32324.44%
GOOGL220121C011950002020-06-08 3:59PM EDT1,195.00359.30339.00349.000.00-1827.19%
GOOGL220121C012000002020-07-02 12:27PM EDT1,200.00380.00380.50390.50+19.66+5.46%220335.13%
GOOGL220121C012050002020-06-22 6:48PM EDT1,205.00350.70318.50328.500.00-2024.63%
GOOGL220121C012100002020-06-12 10:41AM EDT1,210.00334.02315.00325.000.00-11824.61%
GOOGL220121C012150002020-06-22 6:48PM EDT1,215.00194.30312.00322.000.00--1024.69%
GOOGL220121C012200002020-06-12 11:38AM EDT1,220.00330.48309.00319.000.00-1724.76%
GOOGL220121C012250002020-06-22 6:48PM EDT1,225.00203.00305.50315.500.00--124.73%
GOOGL220121C012300002020-06-22 6:48PM EDT1,230.00226.60302.50312.500.00-11924.79%
GOOGL220121C012350002020-06-22 6:48PM EDT1,235.00270.00299.50309.500.00-11024.85%
GOOGL220121C012400002020-06-08 2:18PM EDT1,240.00325.63296.50306.500.00-12424.90%
GOOGL220121C012450002020-06-22 6:48PM EDT1,245.00296.00293.50303.500.00-1024.94%
GOOGL220121C012500002020-07-02 3:07PM EDT1,250.00350.60347.50355.40+82.60+30.82%38434.12%
GOOGL220121C012550002020-06-01 2:33PM EDT1,255.00320.95287.00297.000.00-12024.93%
GOOGL220121C012600002020-06-22 6:48PM EDT1,260.00314.20284.00294.000.00-2024.96%
GOOGL220121C012650002020-06-19 11:00AM EDT1,265.00313.50336.60346.500.00-1634.04%
GOOGL220121C012700002020-06-22 3:47PM EDT1,270.00316.37334.50344.500.00-1634.17%
GOOGL220121C012750002020-06-29 11:53AM EDT1,275.00277.34331.00341.000.00-11034.05%
GOOGL220121C012800002020-06-11 9:45AM EDT1,280.00301.00272.50282.500.00-1825.12%
GOOGL220121C012900002020-06-26 10:37AM EDT1,290.00274.00321.50330.900.00-11233.74%
GOOGL220121C013000002020-07-02 12:11PM EDT1,300.00309.00319.50329.90+36.90+13.56%216934.42%
GOOGL220121C013100002020-06-22 6:48PM EDT1,310.00280.00255.50265.500.00-2025.26%
GOOGL220121C013200002020-06-29 12:45PM EDT1,320.00251.25306.50316.000.00-123933.89%
GOOGL220121C013300002020-06-11 2:53PM EDT1,330.00253.68244.50254.500.00-11125.33%
GOOGL220121C013400002020-07-02 9:55AM EDT1,340.00281.50290.00300.00+26.55+10.41%14933.02%
GOOGL220121C013500002020-07-01 2:01PM EDT1,350.00262.00284.50294.000.00-116832.88%
GOOGL220121C013600002020-06-30 10:07AM EDT1,360.00226.75278.10288.000.00-14732.73%
GOOGL220121C013700002020-06-24 12:36PM EDT1,370.00251.70272.00282.500.00-14732.64%
GOOGL220121C013800002020-07-02 12:12PM EDT1,380.00264.81271.00280.50+46.11+21.08%127433.05%
GOOGL220121C014000002020-07-01 3:54PM EDT1,400.00248.67255.00264.90+8.67+3.61%222332.17%
GOOGL220121C014200002020-07-02 1:26PM EDT1,420.00253.50245.00254.50+27.50+12.17%312632.00%
GOOGL220121C014400002020-07-01 3:53PM EDT1,440.00226.75237.60247.40+7.04+3.20%18332.26%
GOOGL220121C014600002020-07-01 3:32PM EDT1,460.00213.90223.50233.000.00-77731.46%
GOOGL220121C014800002020-06-26 1:16PM EDT1,480.00174.03217.00223.500.00-17931.31%
GOOGL220121C015000002020-07-02 3:38PM EDT1,500.00205.89203.50213.50+16.39+8.65%446531.06%
GOOGL220121C015200002020-06-26 2:27PM EDT1,520.00187.97194.50204.00+33.97+22.06%17730.85%
GOOGL220121C015400002020-06-26 10:38AM EDT1,540.00179.07185.80195.90+29.07+19.38%14430.79%
GOOGL220121C015600002020-07-02 11:30AM EDT1,560.00169.61178.40190.10+26.11+18.20%26331.01%
GOOGL220121C015800002020-07-02 11:30AM EDT1,580.00161.41168.10177.50+18.41+12.87%114830.27%
GOOGL220121C016000002020-07-02 1:51PM EDT1,600.00168.52162.00172.00+27.52+19.52%931530.46%
GOOGL220121C016200002020-06-23 2:05PM EDT1,620.00153.43151.30161.000.00-52929.87%
GOOGL220121C016400002020-06-24 3:44PM EDT1,640.00132.26143.70153.900.00-51029.78%
GOOGL220121C016600002020-06-24 3:44PM EDT1,660.00125.26137.40146.500.00-52529.61%
GOOGL220121C016800002020-06-24 3:44PM EDT1,680.00118.74128.60138.400.00-54529.31%
GOOGL220121C017000002020-07-02 1:00PM EDT1,700.00126.00122.30132.00+18.35+17.05%123029.22%
GOOGL220121C017200002020-06-26 3:35PM EDT1,720.0086.00115.10124.900.00-11228.99%
GOOGL220121C017400002020-06-25 11:40AM EDT1,740.0098.22109.10118.500.00-207228.83%
GOOGL220121C017600002020-06-25 11:40AM EDT1,760.0092.71103.30113.000.00-206728.77%
GOOGL220121C017800002020-06-10 9:56AM EDT1,780.0090.4077.9087.400.00-5925.71%
GOOGL220121C018000002020-07-01 11:44AM EDT1,800.0085.0092.30101.300.00-49628.45%
GOOGL220121C018200002020-06-16 1:47PM EDT1,820.0086.6088.9096.800.00-11128.44%
GOOGL220121C018400002020-06-22 6:48PM EDT1,840.0078.9060.0068.500.00-5024.70%
GOOGL220121C018600002020-06-04 2:46PM EDT1,860.0067.6056.0066.000.00-11424.89%
GOOGL220121C018800002020-06-22 6:48PM EDT1,880.0069.0052.5062.000.00-2024.81%
GOOGL220121C019000002020-06-26 11:09AM EDT1,900.0055.0069.2075.900.00-13527.67%
GOOGL220121C019200002020-07-01 3:32PM EDT1,920.0060.0063.2071.700.00-12927.56%
GOOGL220121C019400002020-06-18 3:50PM EDT1,940.0055.0060.6067.700.00-1927.45%
GOOGL220121C019600002020-06-30 3:40PM EDT1,960.0047.0056.6063.300.00-11827.24%
GOOGL220121C019800002020-06-12 12:21PM EDT1,980.0048.6037.0046.500.00-11724.73%
GOOGL220121C020000002020-07-02 1:21PM EDT2,000.0054.0049.0058.00+8.90+19.73%1427627.35%
GOOGL220121C020500002020-06-12 12:04PM EDT2,050.0038.5429.9036.500.00-406924.39%
GOOGL220121C021000002020-07-02 11:55AM EDT2,100.0035.5034.9042.80+8.02+29.18%210326.83%
GOOGL220121C021500002020-06-10 10:09AM EDT2,150.0030.0020.1028.100.00-1624.62%
GOOGL220121C022000002020-07-02 3:01PM EDT2,200.0028.4524.6031.30+4.45+18.54%118226.39%
GOOGL220121C022500002020-07-02 1:22PM EDT2,250.0024.0020.3025.00+5.00+26.32%728425.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121P005400002020-06-25 11:31AM EDT540.008.706.308.600.00-11846.52%
GOOGL220121P005600002020-06-22 6:48PM EDT560.0016.008.0012.200.00-11048.27%
GOOGL220121P005700002020-06-22 6:48PM EDT570.0021.609.5012.800.00--1047.96%
GOOGL220121P005900002020-06-22 6:48PM EDT590.0018.909.6014.500.00-1347.68%
GOOGL220121P006000002020-07-02 1:19PM EDT600.009.297.8011.30-1.01-9.81%111644.43%
GOOGL220121P006200002020-06-22 6:48PM EDT620.0018.3011.3016.200.00-127946.52%
GOOGL220121P006400002020-06-22 6:48PM EDT640.0032.0012.2018.400.00-12046.39%
GOOGL220121P006600002020-06-22 6:48PM EDT660.0016.6513.6019.200.00-22745.36%
GOOGL220121P006800002020-06-22 1:21PM EDT680.0015.9011.9015.900.00-12041.96%
GOOGL220121P007000002020-06-22 10:34AM EDT700.0017.5013.2017.700.00-112041.64%
GOOGL220121P007200002020-06-08 9:50AM EDT720.0016.1019.0025.200.00-21144.09%
GOOGL220121P007400002020-06-26 3:54PM EDT740.0026.0015.9020.800.00-11540.56%
GOOGL220121P007600002020-06-05 11:13AM EDT760.0020.5520.5027.600.00-105042.33%
GOOGL220121P007800002020-06-09 12:45PM EDT780.0021.0225.0031.700.00-11942.62%
GOOGL220121P008000002020-06-26 10:57AM EDT800.0031.0020.9026.500.00-223939.16%
GOOGL220121P008200002020-06-22 6:48PM EDT820.0058.4530.0037.100.00-24241.86%
GOOGL220121P008400002020-06-16 9:41AM EDT840.0031.0024.9031.000.00-75338.31%
GOOGL220121P008600002020-06-22 6:48PM EDT860.0039.6034.5043.100.00-16241.11%
GOOGL220121P008800002020-06-26 3:54PM EDT880.0046.0029.3036.000.00-25437.48%
GOOGL220121P009000002020-07-02 3:44PM EDT900.0036.1031.8038.80+2.10+6.18%224237.10%
GOOGL220121P009200002020-06-24 1:26PM EDT920.0043.3034.5041.700.00-1836.71%
GOOGL220121P009400002020-06-22 6:48PM EDT940.0092.2048.5057.500.00-14039.82%
GOOGL220121P009600002020-06-08 2:52PM EDT960.0043.6952.5062.000.00-1025539.62%
GOOGL220121P009800002020-06-05 2:47PM EDT980.0047.5658.3066.000.00-121039.25%
GOOGL220121P010000002020-07-01 10:08AM EDT1,000.0060.0047.6053.700.00-2071134.90%
GOOGL220121P010200002020-06-22 6:48PM EDT1,020.0066.3365.5075.000.00-1038.64%
GOOGL220121P010400002020-06-22 6:48PM EDT1,040.0071.8270.5080.000.00-16538.38%
GOOGL220121P010600002020-07-02 3:21PM EDT1,060.0064.0275.5085.00-13.51-17.43%1038.08%
GOOGL220121P010800002020-06-09 2:48PM EDT1,080.0067.8082.1090.000.00-13537.74%
GOOGL220121P010900002020-07-02 1:04PM EDT1,090.0071.0065.6073.80-20.48-22.39%14533.74%
GOOGL220121P011000002020-06-29 3:59PM EDT1,100.0090.2672.0075.800.00-12840533.51%
GOOGL220121P011100002020-06-11 9:37AM EDT1,110.0080.0089.0098.500.00-25037.37%
GOOGL220121P011200002020-06-22 6:48PM EDT1,120.0095.9892.00101.500.00-5037.25%
GOOGL220121P011300002020-06-09 3:36PM EDT1,130.0080.0095.00104.500.00-14437.13%
GOOGL220121P011400002020-06-12 10:45AM EDT1,140.0097.6799.00108.300.00-113837.14%
GOOGL220121P011500002020-06-29 12:19PM EDT1,150.00107.9579.5088.400.00-25632.75%
GOOGL220121P011600002020-06-23 2:05PM EDT1,160.0090.9683.5092.300.00-515632.82%
GOOGL220121P011700002020-06-24 3:53PM EDT1,170.00102.5086.0094.000.00-16532.48%
GOOGL220121P011800002020-06-23 2:05PM EDT1,180.0096.8589.8098.000.00-527232.54%
GOOGL220121P011850002020-06-22 6:48PM EDT1,185.00136.00112.50122.500.00-939936.55%
GOOGL220121P011900002020-06-29 3:19PM EDT1,190.0098.4492.00100.70-21.56-17.97%17232.36%
GOOGL220121P011950002020-06-22 6:48PM EDT1,195.00180.90116.00126.000.00-12036.45%
GOOGL220121P012000002020-06-29 3:07PM EDT1,200.00126.1394.90103.500.00-165832.19%
GOOGL220121P012050002020-06-22 6:48PM EDT1,205.00139.22119.50129.500.00-22636.34%
GOOGL220121P012100002020-06-08 11:16AM EDT1,210.00106.16121.00131.000.00-102936.24%
GOOGL220121P012150002020-06-22 6:48PM EDT1,215.00153.71123.00133.000.00--1536.22%
GOOGL220121P012200002020-06-24 3:48PM EDT1,220.00119.19100.50109.200.00-58231.84%
GOOGL220121P012250002020-06-05 11:25AM EDT1,225.00115.35126.50136.500.00-13136.10%
GOOGL220121P012300002020-06-22 6:48PM EDT1,230.00133.00126.40141.500.00-4036.57%
GOOGL220121P012350002020-06-04 10:38AM EDT1,235.00122.50130.50140.500.00-27036.04%
GOOGL220121P012400002020-06-10 2:15PM EDT1,240.00112.04130.10145.400.00-164136.49%
GOOGL220121P012450002020-06-22 6:48PM EDT1,245.00134.49132.00147.400.00-1036.45%
GOOGL220121P012500002020-06-26 3:24PM EDT1,250.00145.30110.00119.300.00-29231.50%
GOOGL220121P012550002020-06-23 9:41AM EDT1,255.00126.00112.50121.300.00-2831.49%
GOOGL220121P012600002020-06-29 1:53PM EDT1,260.00147.90112.60121.200.00-23731.13%
GOOGL220121P012650002020-06-22 6:48PM EDT1,265.00177.90139.80155.500.00-31136.30%
GOOGL220121P012700002020-06-22 6:48PM EDT1,270.00264.00141.80157.500.00-1836.26%
GOOGL220121P012750002020-06-23 9:42AM EDT1,275.00133.00117.60128.000.00-212331.20%
GOOGL220121P012800002020-06-29 1:53PM EDT1,280.00156.10120.50130.500.00-614431.25%
GOOGL220121P012900002020-06-29 2:51PM EDT1,290.00161.50124.00132.900.00-31130.94%
GOOGL220121P013000002020-06-29 12:44PM EDT1,300.00139.25126.60137.00-25.85-15.66%133730.88%
GOOGL220121P013100002020-06-15 10:37AM EDT1,310.00172.50131.00140.500.00-31730.72%
GOOGL220121P013200002020-06-29 2:54PM EDT1,320.00174.50135.10144.300.00-63130.60%
GOOGL220121P013300002020-06-29 2:59PM EDT1,330.00179.20139.10148.900.00-112530.59%
GOOGL220121P013400002020-06-16 1:00PM EDT1,340.00164.40143.00151.600.00-33430.28%
GOOGL220121P013500002020-06-24 9:51AM EDT1,350.00159.08146.50155.700.00-14730.17%
GOOGL220121P013600002020-06-16 1:02PM EDT1,360.00172.12151.00161.000.00-31330.23%
GOOGL220121P013700002020-06-22 6:48PM EDT1,370.00185.00188.00198.000.00-1034.94%
GOOGL220121P013800002020-06-26 1:36PM EDT1,380.00167.79159.00168.10-30.14-15.23%44329.81%
GOOGL220121P014000002020-06-26 3:45PM EDT1,400.00176.42167.50176.50-10.58-5.66%432229.54%
GOOGL220121P014200002020-06-22 6:48PM EDT1,420.00224.00213.00223.000.00-11934.66%
GOOGL220121P014400002020-06-18 1:34PM EDT1,440.00210.70183.60193.400.00-73928.90%
GOOGL220121P014600002020-06-17 2:28PM EDT1,460.00262.30195.00204.400.00-32428.89%
GOOGL220121P014800002020-06-10 2:35PM EDT1,480.00214.05242.10260.500.00-11735.10%
GOOGL220121P015000002020-06-30 9:30AM EDT1,500.00262.40215.50225.500.00-124428.60%
GOOGL220121P015200002020-06-22 6:48PM EDT1,520.00257.33264.80283.500.00-1034.93%
GOOGL220121P015400002020-06-24 9:30AM EDT1,540.00240.00236.60246.400.00-11528.14%
GOOGL220121P015600002020-06-22 6:48PM EDT1,560.00433.80288.80307.500.00-1134.79%
GOOGL220121P015800002020-06-22 6:48PM EDT1,580.00307.40301.20320.500.00--334.80%
GOOGL220121P016000002020-06-24 9:51AM EDT1,600.00284.83270.00280.000.00-10627.47%
GOOGL220121P016400002020-06-22 6:48PM EDT1,640.00245.00344.50354.500.00-1134.00%
GOOGL220121P017000002020-06-22 6:48PM EDT1,700.00592.00386.50396.500.00-15034.03%
GOOGL220121P017200002020-06-22 6:48PM EDT1,720.00302.10401.00411.000.00--634.06%
GOOGL220121P017400002020-06-22 6:48PM EDT1,740.00315.60415.50425.500.00--834.06%
GOOGL220121P017600002020-06-22 6:48PM EDT1,760.00395.80430.50440.500.00--634.11%
GOOGL220121P017800002020-06-22 6:48PM EDT1,780.00376.81446.00456.000.00--134.20%
GOOGL220121P021000002020-06-22 6:48PM EDT2,100.00676.20717.00727.000.00--036.45%
GOOGL220121P021500002020-06-22 6:48PM EDT2,150.001,030.00763.00773.000.00--037.02%
GOOGL220121P022000002020-06-22 6:48PM EDT2,200.00982.98809.50819.500.00-1037.61%
GOOGL220121P022500002020-06-22 6:48PM EDT2,250.001,000.00857.00867.000.00-1038.31%
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