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
GOOGL220121C006200002019-10-01 11:13AM EST620.00627.00667.00677.000.00--20.00%
GOOGL220121C007000002019-11-05 3:36PM EST700.00638.00669.00679.000.00--042.11%
GOOGL220121C007200002019-09-26 8:30AM EST720.00576.93586.50596.500.00--20.00%
GOOGL220121C007600002019-09-30 2:52PM EST760.00520.40550.80560.500.00--20.00%
GOOGL220121C008000002019-11-08 11:17AM EST800.00569.82583.50592.800.00-1038.85%
GOOGL220121C008800002019-11-07 1:19PM EST880.00508.50517.50526.800.00-1036.66%
GOOGL220121C009000002019-11-15 3:33PM EST900.00503.00501.00510.30+18.00+3.71%1036.06%
GOOGL220121C009200002019-10-28 9:30AM EST920.00452.50485.50494.800.00--035.65%
GOOGL220121C010000002019-11-15 3:55PM EST1,000.00427.50424.00433.30+20.50+5.04%3033.83%
GOOGL220121C010200002019-11-15 12:47PM EST1,020.00409.28409.00418.30+54.49+15.36%1033.38%
GOOGL220121C010400002019-11-04 2:25PM EST1,040.00365.00394.50404.200.00-1033.06%
GOOGL220121C010900002019-10-25 9:53AM EST1,090.00306.50359.50369.100.00-1032.14%
GOOGL220121C011000002019-11-04 10:54AM EST1,100.00335.79352.50362.300.00-1031.97%
GOOGL220121C011300002019-11-05 2:46PM EST1,130.00308.58332.50342.100.00--031.44%
GOOGL220121C011400002019-11-04 10:54AM EST1,140.00296.30326.00335.600.00-1031.28%
GOOGL220121C011500002019-11-15 10:18AM EST1,150.00321.62319.50328.50+20.40+6.77%1031.03%
GOOGL220121C011600002019-11-13 12:39PM EST1,160.00290.50313.00322.800.00-1030.98%
GOOGL220121C011700002019-10-29 2:35PM EST1,170.00253.00306.60316.500.00-1030.83%
GOOGL220121C011900002019-10-02 9:33AM EST1,190.00207.00250.50260.000.00--124.22%
GOOGL220121C012000002019-11-14 10:38AM EST1,200.00272.50288.00297.800.00-1030.36%
GOOGL220121C012300002019-11-11 10:08AM EST1,230.00255.10270.10280.000.00-1029.94%
GOOGL220121C012400002019-11-07 2:59PM EST1,240.00260.00264.50274.000.00-3029.78%
GOOGL220121C012450002019-10-15 9:55AM EST1,245.00209.72261.50271.100.00-1029.71%
GOOGL220121C012500002019-11-11 12:30PM EST1,250.00240.80258.60268.500.00-7029.68%
GOOGL220121C012550002019-11-05 10:21AM EST1,255.00236.00256.00265.500.00-2029.59%
GOOGL220121C012600002019-10-24 2:16PM EST1,260.00212.00255.00263.500.00-8029.63%
GOOGL220121C012650002019-11-01 8:46AM EST1,265.00210.25250.10260.000.00-1029.47%
GOOGL220121C012700002019-10-22 12:53PM EST1,270.00199.39247.50257.100.00-1029.39%
GOOGL220121C012750002019-11-04 3:31PM EST1,275.00220.75244.60254.500.00-1029.35%
GOOGL220121C012800002019-10-25 1:42PM EST1,280.00202.76242.00251.600.00-3029.27%
GOOGL220121C012900002019-11-13 12:23PM EST1,290.00221.23236.50246.100.00-10029.13%
GOOGL220121C013000002019-11-13 2:14PM EST1,300.00211.76231.10241.000.00-23029.04%
GOOGL220121C013100002019-11-14 10:25AM EST1,310.00212.69226.00235.500.00-10028.89%
GOOGL220121C013200002019-11-14 10:25AM EST1,320.00207.79220.60230.500.00-1028.80%
GOOGL220121C013400002019-11-11 1:13PM EST1,340.00196.96210.50220.100.00-1028.53%
GOOGL220121C013500002019-11-12 9:30AM EST1,350.00194.90205.50215.100.00-1028.41%
GOOGL220121C013600002019-10-25 1:43PM EST1,360.00165.93201.00210.100.00-2028.29%
GOOGL220121C013700002019-10-15 10:48AM EST1,370.00156.36196.00205.500.00-1028.21%
GOOGL220121C013800002019-11-08 9:59AM EST1,380.00192.58191.50200.800.00-1028.10%
GOOGL220121C014000002019-11-08 9:59AM EST1,400.00183.50182.00191.500.00-1027.88%
GOOGL220121C014200002019-11-15 1:37PM EST1,420.00175.10173.00182.10+13.68+8.47%5027.62%
GOOGL220121C014400002019-11-11 12:41PM EST1,440.00153.32164.50173.500.00-1027.43%
GOOGL220121C014600002019-11-08 10:54AM EST1,460.00152.80155.50165.100.00-2027.23%
GOOGL220121C014800002019-11-04 3:36PM EST1,480.00126.50147.50156.600.00-1026.98%
GOOGL220121C015000002019-10-31 2:07PM EST1,500.00108.04140.00149.300.00-1026.86%
GOOGL220121C015800002019-10-17 12:55PM EST1,580.0092.73110.50120.500.00--026.10%
GOOGL220121C016000002019-11-15 9:52AM EST1,600.00105.75102.000.00+27.12+34.49%103.13%
GOOGL220121C016800002019-11-04 3:36PM EST1,680.0077.2082.6091.500.00-1025.38%
GOOGL220121C017000002019-11-15 9:30AM EST1,700.0075.0477.6086.40-3.46-4.41%2025.25%
GOOGL220121C017200002019-11-15 9:45AM EST1,720.0072.2072.9081.50+5.20+7.76%1025.11%
GOOGL220121C017600002019-09-25 11:29AM EST1,760.0048.1048.1056.500.00--022.39%
GOOGL220121C018000002019-11-05 3:57PM EST1,800.0048.5755.6064.500.00-13024.65%
GOOGL220121C018200002019-10-28 2:57PM EST1,820.0047.9451.9061.000.00--024.58%
GOOGL220121C018400002019-10-03 11:03AM EST1,840.0030.7035.5041.500.00-1821.75%
GOOGL220121C018600002019-11-04 9:30AM EST1,860.0036.2045.1054.000.00-1024.37%
GOOGL220121C018800002019-11-07 12:32PM EST1,880.0044.1942.0051.000.00-1024.31%
GOOGL220121C019200002019-11-07 12:48PM EST1,920.0038.5036.2040.000.00-3023.18%
GOOGL220121C019400002019-11-08 11:02AM EST1,940.0035.5034.0040.000.00-1023.58%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL220121P006000002019-11-15 2:28PM EST600.008.110.000.00+0.15+1.88%1012.50%
GOOGL220121P006200002019-11-15 3:37PM EST620.009.540.0012.00-1.46-13.27%7033.78%
GOOGL220121P006400002019-10-09 2:46PM EST640.0018.758.5013.500.00-1333.44%
GOOGL220121P006600002019-11-04 11:49AM EST660.0013.769.0014.000.00-1032.50%
GOOGL220121P007000002019-11-05 11:41AM EST700.0016.0612.0017.000.00-2031.63%
GOOGL220121P007200002019-11-04 11:49AM EST720.0018.5013.5018.500.00-2031.14%
GOOGL220121P007400002019-11-14 12:14PM EST740.0019.4815.5020.500.00-1030.82%
GOOGL220121P007600002019-10-25 2:54PM EST760.0025.0017.5022.500.00-1030.44%
GOOGL220121P007800002019-10-04 11:04AM EST780.0038.2122.0028.000.00-62231.23%
GOOGL220121P008000002019-11-01 9:56AM EST800.0026.7021.5027.500.00-1029.90%
GOOGL220121P008600002019-10-03 1:08PM EST860.0055.0035.0041.000.00--630.35%
GOOGL220121P008800002019-10-08 11:15AM EST880.0056.7235.0041.000.00-1029.18%
GOOGL220121P009000002019-11-15 11:19AM EST900.0037.8335.5041.50-4.03-9.63%2028.15%
GOOGL220121P009200002019-10-08 11:07AM EST920.0068.6640.0049.800.00-1028.97%
GOOGL220121P009400002019-10-02 1:37PM EST940.0077.8548.0057.600.00--129.51%
GOOGL220121P009600002019-10-15 10:47AM EST960.0067.9244.0053.500.00--027.46%
GOOGL220121P009800002019-11-05 10:21AM EST980.0058.7048.0057.500.00-1027.13%
GOOGL220121P010000002019-11-14 11:16AM EST1,000.0058.4052.4062.00-2.10-3.47%1026.87%
GOOGL220121P010200002019-10-04 12:37PM EST1,020.0097.4064.5074.000.00-1127.95%
GOOGL220121P010400002019-10-13 11:06PM EST1,040.00101.000.000.000.00--03.13%
GOOGL220121P010600002019-11-15 1:12PM EST1,060.0072.5067.1076.50-17.00-18.99%1026.00%
GOOGL220121P010800002019-11-07 1:14PM EST1,080.0078.3072.4081.500.00-6025.66%
GOOGL220121P010900002019-10-17 1:27PM EST1,090.00103.3575.2084.500.00-1025.56%
GOOGL220121P011000002019-11-15 1:12PM EST1,100.0083.5778.1087.50-3.85-4.40%11025.44%
GOOGL220121P011100002019-10-30 10:28AM EST1,110.00101.1081.0090.000.00-1025.24%
GOOGL220121P011200002019-10-02 12:55PM EST1,120.00143.9698.10107.500.00--1027.38%
GOOGL220121P011300002019-11-15 10:22AM EST1,130.0092.0087.1096.00-17.10-15.67%40024.96%
GOOGL220121P011400002019-11-15 10:08AM EST1,140.0097.3090.2099.00-4.20-4.14%1024.81%
GOOGL220121P011500002019-11-15 10:09AM EST1,150.00100.1493.60102.50-5.36-5.08%5024.72%
GOOGL220121P011600002019-10-28 10:48AM EST1,160.00115.5096.80105.500.00-1024.55%
GOOGL220121P011700002019-10-28 2:55PM EST1,170.00117.00100.10109.000.00-3024.44%
GOOGL220121P011800002019-11-07 11:36AM EST1,180.00113.20102.60112.000.00-5024.25%
GOOGL220121P011850002019-10-03 11:33AM EST1,185.00171.60122.50131.500.00--126.75%
GOOGL220121P011900002019-11-07 12:45PM EST1,190.00115.20106.30116.000.00-5024.19%
GOOGL220121P011950002019-10-15 12:15PM EST1,195.00148.24107.60117.500.00--024.09%
GOOGL220121P012000002019-11-15 9:30AM EST1,200.00117.60109.60119.00-3.90-3.21%5023.98%
GOOGL220121P012050002019-10-22 1:39PM EST1,205.00149.28111.50121.000.00--023.94%
GOOGL220121P012100002019-10-15 12:15PM EST1,210.00154.76113.10123.000.00-1023.90%
GOOGL220121P012150002019-10-22 1:39PM EST1,215.00153.71115.10124.500.00--023.79%
GOOGL220121P012200002019-11-14 2:31PM EST1,220.00129.50117.50127.000.00-5023.81%
GOOGL220121P012250002019-10-25 1:42PM EST1,225.00149.26118.60128.500.00-6023.69%
GOOGL220121P012400002019-10-28 12:27PM EST1,240.00134.80125.00134.500.00-2023.53%
GOOGL220121P012450002019-11-08 3:00PM EST1,245.00141.18126.60136.500.00-2023.47%
GOOGL220121P012500002019-11-13 12:25PM EST1,250.00144.66128.60138.500.00-1023.40%
GOOGL220121P012550002019-10-24 9:45AM EST1,255.00164.00130.60140.500.00-4023.34%
GOOGL220121P012600002019-11-01 12:27PM EST1,260.00161.49133.00142.500.00-1023.27%
GOOGL220121P012700002019-11-11 1:13PM EST1,270.00154.53137.00146.500.00-2023.13%
GOOGL220121P012800002019-10-28 10:46AM EST1,280.00163.60141.10150.500.00--022.98%
GOOGL220121P013000002019-11-13 2:01PM EST1,300.00168.00150.00159.500.00-8022.77%
GOOGL220121P013500002019-11-08 9:32AM EST1,350.00188.50173.00182.500.00-1022.14%
GOOGL220121P014000002019-11-07 12:15PM EST1,400.00208.50198.80208.000.00-6021.56%
GOOGL220121P014600002019-11-12 2:15PM EST1,460.00252.50231.50241.000.00-3020.81%
GOOGL220121P015000002019-11-04 3:36PM EST1,500.00279.67255.00264.500.00-1020.28%
GOOGL220121P015200002019-11-04 10:20AM EST1,520.00297.00267.50277.000.00-1020.05%
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