GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191122C008200002019-11-18 12:09AM EST820.00493.30--0.00---0.00%
GOOGL191122C009900002019-10-31 9:57AM EST990.00268.800.000.000.00-100.00%
GOOGL191122C010200002019-11-15 11:37AM EST1,020.00311.250.000.000.00-1400.00%
GOOGL191122C010300002019-10-13 11:13PM EST1,030.00178.420.000.000.00--00.00%
GOOGL191122C011400002019-10-29 2:00PM EST1,140.00119.070.000.000.00-200.00%
GOOGL191122C011475002019-10-20 11:07PM EST1,147.50113.200.000.000.00--00.00%
GOOGL191122C011500002019-10-24 10:49AM EST1,150.00117.500.000.000.00--00.00%
GOOGL191122C011525002019-11-06 3:20PM EST1,152.50138.670.000.000.00-200.00%
GOOGL191122C011700002019-10-28 11:08AM EST1,170.00126.790.000.000.00-300.00%
GOOGL191122C011750002019-10-28 11:08AM EST1,175.00122.200.000.000.00-300.00%
GOOGL191122C011850002019-11-01 9:40AM EST1,185.0083.460.000.000.00-100.00%
GOOGL191122C011900002019-11-18 12:08AM EST1,190.00140.98--0.00---0.00%
GOOGL191122C011950002019-11-13 10:02AM EST1,195.00102.350.000.000.00-300.00%
GOOGL191122C011975002019-11-13 9:32AM EST1,197.5098.000.000.000.00-100.00%
GOOGL191122C012000002019-11-14 1:43PM EST1,200.00112.450.000.000.00-1000.00%
GOOGL191122C012050002019-10-24 9:32AM EST1,205.0073.300.000.000.00-300.00%
GOOGL191122C012100002019-11-07 9:41AM EST1,210.0096.900.000.000.00-500.00%
GOOGL191122C012125002019-10-30 12:11PM EST1,212.5052.900.000.000.00-200.00%
GOOGL191122C012150002019-10-31 12:39PM EST1,215.0049.100.000.000.00-200.00%
GOOGL191122C012200002019-11-04 10:23AM EST1,220.0070.750.000.000.00-1000.00%
GOOGL191122C012225002019-10-31 10:05AM EST1,222.5044.300.000.000.00-400.00%
GOOGL191122C012250002019-11-04 10:30AM EST1,225.0065.010.000.000.00-100.00%
GOOGL191122C012275002019-11-04 1:48PM EST1,227.5068.000.000.000.00-100.00%
GOOGL191122C012300002019-11-12 2:05PM EST1,230.0072.670.000.000.00-2000.00%
GOOGL191122C012325002019-10-31 2:55PM EST1,232.5035.200.000.000.00-200.00%
GOOGL191122C012350002019-11-04 10:23AM EST1,235.0057.200.000.000.00-1000.00%
GOOGL191122C012375002019-11-04 2:12PM EST1,237.5057.700.000.000.00-100.00%
GOOGL191122C012400002019-11-15 1:15PM EST1,240.0088.180.000.000.00-100.00%
GOOGL191122C012425002019-11-11 12:12AM EST1,242.5075.700.000.000.00--00.00%
GOOGL191122C012450002019-11-08 3:07PM EST1,245.0062.280.000.000.00-300.00%
GOOGL191122C012475002019-11-05 2:24PM EST1,247.5052.100.000.000.00--00.00%
GOOGL191122C012500002019-11-15 3:32PM EST1,250.0080.590.000.000.00-100.00%
GOOGL191122C012525002019-11-07 10:06AM EST1,252.5066.700.000.000.00-200.00%
GOOGL191122C012550002019-11-15 9:47AM EST1,255.0068.460.000.000.00-700.00%
GOOGL191122C012575002019-11-06 10:04AM EST1,257.5037.600.000.000.00-200.00%
GOOGL191122C012600002019-11-15 11:05AM EST1,260.0071.690.000.000.00-200.00%
GOOGL191122C012625002019-11-15 10:23AM EST1,262.5069.170.000.000.00-300.00%
GOOGL191122C012650002019-11-15 3:21PM EST1,265.0065.300.000.000.00-1100.00%
GOOGL191122C012675002019-11-15 3:22PM EST1,267.5062.960.000.000.00-100.00%
GOOGL191122C012700002019-11-15 3:18PM EST1,270.0060.330.000.000.00-1600.00%
GOOGL191122C012725002019-11-14 12:39PM EST1,272.5036.900.000.000.00-500.00%
GOOGL191122C012750002019-11-15 2:08PM EST1,275.0054.200.000.000.00-300.00%
GOOGL191122C012775002019-11-12 3:34PM EST1,277.5027.200.000.000.00-700.00%
GOOGL191122C012800002019-11-15 3:15PM EST1,280.0050.570.000.000.00-3300.00%
GOOGL191122C012825002019-11-15 10:43AM EST1,282.5047.710.000.000.00-100.00%
GOOGL191122C012850002019-11-15 9:55AM EST1,285.0041.330.000.000.00-2300.00%
GOOGL191122C012875002019-11-12 2:11PM EST1,287.5022.100.000.000.00-1600.00%
GOOGL191122C012900002019-11-15 3:46PM EST1,290.0043.050.000.000.00-3100.00%
GOOGL191122C012925002019-11-14 1:54PM EST1,292.5027.000.000.000.00-3400.00%
GOOGL191122C012950002019-11-15 2:48PM EST1,295.0036.270.000.000.00-800.00%
GOOGL191122C012975002019-11-15 10:00AM EST1,297.5028.860.000.000.00-2400.00%
GOOGL191122C013000002019-11-15 3:56PM EST1,300.0034.800.000.000.00-21300.00%
GOOGL191122C013025002019-11-15 2:49PM EST1,302.5029.760.000.000.00-2100.00%
GOOGL191122C013050002019-11-15 3:53PM EST1,305.0031.010.000.000.00-4600.00%
GOOGL191122C013075002019-11-15 3:53PM EST1,307.5028.900.000.000.00-1500.00%
GOOGL191122C013100002019-11-15 3:56PM EST1,310.0026.200.000.000.00-20700.00%
GOOGL191122C013125002019-11-15 3:53PM EST1,312.5024.800.000.000.00-5600.00%
GOOGL191122C013150002019-11-15 3:50PM EST1,315.0022.220.000.000.00-39700.00%
GOOGL191122C013175002019-11-15 3:53PM EST1,317.5021.100.000.000.00-4100.00%
GOOGL191122C013200002019-11-15 3:59PM EST1,320.0018.470.000.000.00-33900.39%
GOOGL191122C013225002019-11-15 3:53PM EST1,322.5017.100.000.000.00-11400.78%
GOOGL191122C013250002019-11-15 3:59PM EST1,325.0015.500.000.000.00-72000.78%
GOOGL191122C013275002019-11-15 3:59PM EST1,327.5013.540.000.000.00-27301.56%
GOOGL191122C013300002019-11-15 3:59PM EST1,330.0012.500.000.000.00-1,12601.56%
GOOGL191122C013325002019-11-15 3:59PM EST1,332.5010.400.000.000.00-87401.56%
GOOGL191122C013350002019-11-15 3:59PM EST1,335.009.400.000.000.00-66803.13%
GOOGL191122C013375002019-11-18 12:08AM EST1,337.508.15--0.00---0.00%
GOOGL191122C013400002019-11-15 3:59PM EST1,340.007.000.000.000.00-54003.13%
GOOGL191122C013425002019-11-18 12:08AM EST1,342.505.90--0.00---0.00%
GOOGL191122C013450002019-11-15 3:56PM EST1,345.005.310.000.000.00-5203.13%
GOOGL191122C013475002019-11-15 3:57PM EST1,347.504.300.000.000.00-23503.13%
GOOGL191122C013500002019-11-15 3:57PM EST1,350.003.600.000.000.00-1,11803.13%
GOOGL191122C013525002019-11-15 3:58PM EST1,352.503.100.000.000.00-6206.25%
GOOGL191122C013550002019-11-15 3:59PM EST1,355.002.500.000.000.00-16406.25%
GOOGL191122C013575002019-11-18 12:08AM EST1,357.502.10--0.00---0.00%
GOOGL191122C013600002019-11-15 3:57PM EST1,360.001.720.000.000.00-33606.25%
GOOGL191122C013625002019-11-15 3:56PM EST1,362.501.370.000.000.00-14306.25%
GOOGL191122C013650002019-11-18 12:08AM EST1,365.001.20--0.00---0.00%
GOOGL191122C013675002019-11-18 12:08AM EST1,367.501.36--0.00---0.00%
GOOGL191122C013700002019-11-15 3:56PM EST1,370.000.900.000.000.00-3006.25%
GOOGL191122C013725002019-11-18 12:09AM EST1,372.500.65--0.00---0.00%
GOOGL191122C013750002019-11-15 3:52PM EST1,375.000.600.000.000.00-2406.25%
GOOGL191122C013775002019-11-15 11:13AM EST1,377.501.050.000.000.00-206.25%
GOOGL191122C013800002019-11-15 3:03PM EST1,380.000.310.000.000.00-5706.25%
GOOGL191122C013850002019-11-18 12:09AM EST1,385.000.24--0.00---0.00%
GOOGL191122C013875002019-11-18 12:09AM EST1,387.500.65--0.00---0.00%
GOOGL191122C013900002019-11-15 3:52PM EST1,390.000.150.000.000.00-4012.50%
GOOGL191122C013950002019-11-18 12:09AM EST1,395.000.10--0.00---0.00%
GOOGL191122C014000002019-11-15 12:58PM EST1,400.000.250.000.000.00-4012.50%
GOOGL191122C014100002019-11-07 3:13PM EST1,410.000.300.000.000.00-1012.50%
GOOGL191122C014200002019-11-15 11:20AM EST1,420.000.050.000.000.00-20012.50%
GOOGL191122C014300002019-11-08 9:55AM EST1,430.000.010.000.000.00-1012.50%
GOOGL191122C014400002019-10-29 9:47AM EST1,440.000.250.000.000.00--012.50%
GOOGL191122C014600002019-11-07 1:37PM EST1,460.000.250.000.000.00-1012.50%
GOOGL191122C014800002019-10-28 2:57PM EST1,480.001.200.000.000.00--025.00%
GOOGL191122C015000002019-11-05 10:26AM EST1,500.000.040.000.000.00-1025.00%
GOOGL191122C015200002019-10-28 10:04AM EST1,520.000.330.000.000.00--025.00%
GOOGL191122C015400002019-10-28 2:58PM EST1,540.001.500.000.000.00--025.00%
GOOGL191122C015600002019-10-28 8:34AM EST1,560.000.300.000.000.00--025.00%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL191122P008200002019-10-04 1:25PM EST820.000.300.000.000.00--450.00%
GOOGL191122P008400002019-10-13 11:02PM EST840.000.60-0.000.00--050.00%
GOOGL191122P008500002019-10-28 2:11PM EST850.000.170.000.000.00-5050.00%
GOOGL191122P008900002019-10-13 11:02PM EST890.000.620.050.000.00--0105.08%
GOOGL191122P009000002019-10-24 11:53AM EST900.000.100.000.000.00--050.00%
GOOGL191122P009100002019-10-13 11:02PM EST910.001.400.000.000.00--050.00%
GOOGL191122P009500002019-10-29 10:23AM EST950.000.200.000.000.00-2050.00%
GOOGL191122P009600002019-11-04 12:51PM EST960.000.050.000.000.00-1050.00%
GOOGL191122P009700002019-10-06 11:13PM EST970.003.500.000.450.00--0102.44%
GOOGL191122P009800002019-10-13 11:02PM EST980.003.500.000.000.00--050.00%
GOOGL191122P009900002019-10-14 9:06AM EST990.001.900.000.500.00-1097.36%
GOOGL191122P010000002019-10-28 2:39PM EST1,000.000.300.000.000.00-2050.00%
GOOGL191122P010100002019-10-29 10:14AM EST1,010.000.210.000.000.00-1050.00%
GOOGL191122P010200002019-10-31 8:59AM EST1,020.000.150.000.000.00-1050.00%
GOOGL191122P010300002019-10-13 11:02PM EST1,030.007.450.000.000.00--150.00%
GOOGL191122P010500002019-10-28 12:59PM EST1,050.000.530.000.000.00-1050.00%
GOOGL191122P010600002019-10-15 12:46PM EST1,060.003.500.000.050.00-1060.55%
GOOGL191122P010700002019-10-15 12:46PM EST1,070.003.950.000.500.00-1073.24%
GOOGL191122P010800002019-11-05 11:50AM EST1,080.000.200.000.000.00-1025.00%
GOOGL191122P010900002019-11-07 12:28PM EST1,090.000.250.000.000.00-1025.00%
GOOGL191122P011000002019-11-07 12:28PM EST1,100.000.250.000.000.00-1025.00%
GOOGL191122P011050002019-10-31 12:29PM EST1,105.000.570.000.000.00-6025.00%
GOOGL191122P011100002019-11-08 3:21PM EST1,110.000.010.000.000.00-1025.00%
GOOGL191122P011150002019-10-29 11:14AM EST1,115.000.500.000.000.00-1025.00%
GOOGL191122P011200002019-10-31 11:58AM EST1,120.000.800.000.000.00-1025.00%
GOOGL191122P011250002019-10-29 11:43AM EST1,125.000.880.000.000.00-4025.00%
GOOGL191122P011300002019-10-28 11:49AM EST1,130.001.850.000.000.00-10025.00%
GOOGL191122P011350002019-10-29 12:50PM EST1,135.001.120.000.000.00-4025.00%
GOOGL191122P011400002019-11-12 10:32AM EST1,140.000.150.000.000.00-10025.00%
GOOGL191122P011450002019-10-21 2:50PM EST1,145.008.400.000.000.00-1025.00%
GOOGL191122P011475002019-10-23 11:02AM EST1,147.507.600.000.000.00--025.00%
GOOGL191122P011500002019-11-12 3:54PM EST1,150.000.200.000.000.00-4025.00%
GOOGL191122P011525002019-11-12 12:12PM EST1,152.500.200.000.000.00-9025.00%
GOOGL191122P011550002019-11-12 12:12PM EST1,155.000.200.000.000.00-10025.00%
GOOGL191122P011575002019-11-12 10:25AM EST1,157.500.250.000.000.00-10025.00%
GOOGL191122P011600002019-11-15 11:34AM EST1,160.000.150.000.000.00-10025.00%
GOOGL191122P011625002019-10-29 2:36PM EST1,162.501.710.000.000.00-1025.00%
GOOGL191122P011650002019-10-30 10:56AM EST1,165.001.850.000.000.00-1025.00%
GOOGL191122P011675002019-11-07 2:05PM EST1,167.500.200.000.000.00-1025.00%
GOOGL191122P011700002019-11-08 3:34PM EST1,170.000.040.000.000.00-30025.00%
GOOGL191122P011725002019-11-01 11:12AM EST1,172.501.850.000.000.00-1025.00%
GOOGL191122P011750002019-11-14 10:07AM EST1,175.000.250.000.000.00-12025.00%
GOOGL191122P011775002019-11-14 10:13AM EST1,177.500.210.000.000.00--025.00%
GOOGL191122P011800002019-11-14 11:14AM EST1,180.000.280.000.000.00-17025.00%
GOOGL191122P011825002019-11-14 10:14AM EST1,182.500.250.000.000.00-10025.00%
GOOGL191122P011850002019-11-14 10:15AM EST1,185.000.220.000.000.00-2012.50%
GOOGL191122P011875002019-11-14 10:17AM EST1,187.500.250.000.000.00-2012.50%
GOOGL191122P011900002019-11-15 10:22AM EST1,190.000.300.000.000.00-10012.50%
GOOGL191122P011925002019-10-31 12:43PM EST1,192.504.100.000.000.00-1012.50%
GOOGL191122P011950002019-11-14 1:54PM EST1,195.000.250.000.000.00-11012.50%
GOOGL191122P011975002019-11-14 10:16AM EST1,197.500.300.000.000.00--012.50%
GOOGL191122P012000002019-11-15 3:38PM EST1,200.000.300.000.000.00-15012.50%
GOOGL191122P012025002019-11-15 3:58PM EST1,202.500.300.000.000.00-1012.50%
GOOGL191122P012050002019-11-14 10:34AM EST1,205.000.250.000.000.00-1012.50%
GOOGL191122P012075002019-11-15 1:05PM EST1,207.500.200.000.000.00-11012.50%
GOOGL191122P012100002019-11-15 11:47AM EST1,210.000.240.000.000.00-1012.50%
GOOGL191122P012125002019-11-15 3:34PM EST1,212.500.300.000.000.00-4012.50%
GOOGL191122P012150002019-11-15 9:39AM EST1,215.000.250.000.000.00-1012.50%
GOOGL191122P012175002019-11-15 3:34PM EST1,217.500.300.000.000.00-1012.50%
GOOGL191122P012200002019-11-15 3:35PM EST1,220.000.350.000.000.00-202012.50%
GOOGL191122P012225002019-11-15 2:38PM EST1,222.500.150.000.000.00-8012.50%
GOOGL191122P012250002019-11-15 3:36PM EST1,225.000.400.000.000.00-157012.50%
GOOGL191122P012275002019-11-15 3:35PM EST1,227.500.400.000.000.00-70012.50%
GOOGL191122P012300002019-11-15 3:39PM EST1,230.000.550.000.000.00-86012.50%
GOOGL191122P012325002019-11-15 1:58PM EST1,232.500.350.000.000.00-1012.50%
GOOGL191122P012350002019-11-14 1:46PM EST1,235.000.550.000.000.00-16012.50%
GOOGL191122P012375002019-11-15 2:42PM EST1,237.500.200.000.000.00-3012.50%
GOOGL191122P012400002019-11-15 3:34PM EST1,240.000.400.000.000.00-103012.50%
GOOGL191122P012425002019-11-15 10:03AM EST1,242.500.500.000.000.00-2012.50%
GOOGL191122P012450002019-11-15 2:36PM EST1,245.000.460.000.000.00-13012.50%
GOOGL191122P012475002019-11-14 3:49PM EST1,247.501.350.000.000.00-4012.50%
GOOGL191122P012500002019-11-15 3:40PM EST1,250.000.500.000.000.00-341012.50%
GOOGL191122P012525002019-11-15 3:39PM EST1,252.500.650.000.000.00-4806.25%
GOOGL191122P012550002019-11-15 3:43PM EST1,255.000.650.000.000.00-4806.25%
GOOGL191122P012575002019-11-15 2:20PM EST1,257.500.500.000.000.00-1206.25%
GOOGL191122P012600002019-11-15 3:40PM EST1,260.000.650.000.000.00-10306.25%
GOOGL191122P012625002019-11-15 10:04AM EST1,262.501.050.000.000.00-406.25%
GOOGL191122P012650002019-11-15 3:32PM EST1,265.000.500.000.000.00-5406.25%
GOOGL191122P012675002019-11-15 11:27AM EST1,267.500.800.000.000.00-1606.25%
GOOGL191122P012700002019-11-15 3:51PM EST1,270.000.900.000.000.00-14006.25%
GOOGL191122P012725002019-11-15 3:58PM EST1,272.500.950.000.000.00-7606.25%
GOOGL191122P012750002019-11-15 3:55PM EST1,275.001.000.000.000.00-10406.25%
GOOGL191122P012775002019-11-15 3:34PM EST1,277.500.900.000.000.00-3006.25%
GOOGL191122P012800002019-11-15 3:59PM EST1,280.000.980.000.000.00-6906.25%
GOOGL191122P012825002019-11-15 3:58PM EST1,282.501.300.000.000.00-506.25%
GOOGL191122P012850002019-11-15 3:55PM EST1,285.001.450.000.000.00-14406.25%
GOOGL191122P012875002019-11-15 2:59PM EST1,287.501.520.000.000.00-3203.13%
GOOGL191122P012900002019-11-15 3:44PM EST1,290.001.780.000.000.00-10903.13%
GOOGL191122P012925002019-11-15 3:45PM EST1,292.502.100.000.000.00-3303.13%
GOOGL191122P012950002019-11-15 3:45PM EST1,295.001.900.000.000.00-19603.13%
GOOGL191122P012975002019-11-15 3:45PM EST1,297.502.300.000.000.00-14903.13%
GOOGL191122P013000002019-11-15 3:59PM EST1,300.002.500.000.000.00-18803.13%
GOOGL191122P013025002019-11-15 3:46PM EST1,302.502.950.000.000.00-2603.13%
GOOGL191122P013050002019-11-15 3:53PM EST1,305.002.900.000.000.00-9201.56%
GOOGL191122P013075002019-11-15 3:58PM EST1,307.503.400.000.000.00-7201.56%
GOOGL191122P013100002019-11-15 3:57PM EST1,310.003.600.000.000.00-27101.56%
GOOGL191122P013125002019-11-15 3:57PM EST1,312.504.500.000.000.00-4900.78%
GOOGL191122P013150002019-11-15 3:57PM EST1,315.005.000.000.000.00-13800.39%
GOOGL191122P013175002019-11-15 3:55PM EST1,317.505.400.000.000.00-7700.20%
GOOGL191122P013200002019-11-15 3:59PM EST1,320.006.100.000.000.00-26100.00%
GOOGL191122P013225002019-11-15 3:31PM EST1,322.507.600.000.000.00-7100.00%
GOOGL191122P013250002019-11-15 3:58PM EST1,325.007.800.000.000.00-26800.00%
GOOGL191122P013275002019-11-18 12:11AM EST1,327.508.50--0.00---0.00%
GOOGL191122P013300002019-11-15 3:59PM EST1,330.009.400.000.000.00-35900.00%
GOOGL191122P013325002019-11-15 3:58PM EST1,332.5010.450.000.000.00-3200.00%
GOOGL191122P013350002019-11-18 12:11AM EST1,335.0012.20--0.00---0.00%
GOOGL191122P013375002019-11-08 11:15AM EST1,337.5013.400.000.000.00-100.00%
GOOGL191122P013400002019-11-15 3:59PM EST1,340.0014.200.000.000.00-3300.00%
GOOGL191122P013425002019-11-15 11:40AM EST1,342.5018.200.000.000.00-100.00%
GOOGL191122P013450002019-11-18 12:11AM EST1,345.0020.30--0.00---0.00%
GOOGL191122P013475002019-11-15 3:50PM EST1,347.5019.900.000.000.00-100.00%
GOOGL191122P013500002019-11-15 12:39PM EST1,350.0025.000.000.000.00-600.00%
GOOGL191122P013525002019-11-18 12:11AM EST1,352.5027.45--0.00---0.00%
GOOGL191122P013575002019-11-18 12:11AM EST1,357.5030.65--0.00---0.00%
GOOGL191122P013600002019-11-18 12:11AM EST1,360.0031.40--0.00---0.00%
GOOGL191122P013625002019-11-18 12:11AM EST1,362.5067.00--0.00---0.00%
GOOGL191122P013700002019-10-30 2:35PM EST1,370.00104.850.000.000.00-100.00%
GOOGL191122P013800002019-11-15 10:02AM EST1,380.0058.600.000.000.00--00.00%
GOOGL191122P014000002019-11-05 10:42AM EST1,400.00106.000.000.000.00--00.00%
GOOGL191122P014150002019-11-18 12:11AM EST1,415.00105.40--0.00---0.00%
GOOGL191122P016000002019-11-18 12:11AM EST1,600.00293.40--0.00---0.00%
GOOGL191122P016200002019-11-18 12:11AM EST1,620.00313.40--0.00---0.00%
GOOGL191122P016400002019-11-18 12:11AM EST1,640.00319.40--0.00---0.00%
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