GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200605C006300002020-05-29 9:40AM EDT630.00799.30789.70791.500.00-11378.13%
GOOGL200605C006500002020-06-03 3:54PM EDT650.00785.10767.70772.100.00-12479.74%
GOOGL200605C007200002020-06-01 3:07PM EDT720.00711.80698.70705.400.00-23420.17%
GOOGL200605C008500002020-05-29 10:17AM EDT850.00571.00568.60573.800.00-11294.43%
GOOGL200605C008600002020-05-28 3:53PM EDT860.00560.80557.90562.700.00--1336.62%
GOOGL200605C009100002020-06-01 3:19PM EDT910.00523.82507.90511.800.00-10280.37%
GOOGL200605C009900002020-05-13 7:07PM EDT990.00342.18427.30430.900.00--0200.88%
GOOGL200605C011300002020-05-13 7:07PM EDT1,130.00217.84289.00293.600.00--0145.85%
GOOGL200605C011400002020-05-29 10:39AM EDT1,140.00285.90277.20283.800.00-1199.80%
GOOGL200605C011500002020-05-28 10:44AM EDT1,150.00275.10269.00271.800.00--1146.29%
GOOGL200605C011600002020-06-03 3:23PM EDT1,160.00280.15258.60260.900.00-10119.92%
GOOGL200605C011800002020-05-22 10:40AM EDT1,180.00224.77238.20244.500.00-12122.66%
GOOGL200605C011900002020-05-20 3:22PM EDT1,190.00222.24229.20236.000.00-25136.84%
GOOGL200605C012000002020-06-03 2:22PM EDT1,200.00236.74219.20221.600.00-110117.63%
GOOGL200605C012050002020-06-02 9:59AM EDT1,205.00225.90214.40217.500.00-14101.37%
GOOGL200605C012100002020-05-29 9:31AM EDT1,210.00212.80209.60212.800.00-14105.23%
GOOGL200605C012150002020-05-15 1:49PM EDT1,215.00153.90200.50207.900.00--4126.64%
GOOGL200605C012200002020-05-15 2:40PM EDT1,220.00151.60200.20202.500.00--2103.52%
GOOGL200605C012250002020-05-15 2:40PM EDT1,225.00146.70192.70201.000.00--1108.98%
GOOGL200605C012300002020-06-04 9:30AM EDT1,230.00203.30188.80191.40+53.70+35.90%1799.61%
GOOGL200605C012350002020-06-01 10:02AM EDT1,235.00202.44183.80188.000.00-2786.72%
GOOGL200605C012400002020-06-02 10:28AM EDT1,240.00194.50175.80181.700.00-21299.41%
GOOGL200605C012450002020-05-15 3:47PM EDT1,245.00133.40174.60176.600.00-5471.19%
GOOGL200605C012500002020-05-29 3:57PM EDT1,250.00184.00168.50172.200.00-15100.59%
GOOGL200605C012550002020-06-01 9:48AM EDT1,255.00180.50165.90167.300.00-1390.65%
GOOGL200605C012600002020-06-02 9:59AM EDT1,260.00171.00155.90162.700.00-15100.39%
GOOGL200605C012650002020-06-02 12:34PM EDT1,265.00164.43153.80157.000.00-2990.67%
GOOGL200605C012700002020-05-27 9:45AM EDT1,270.00147.50148.50151.700.00-2684.62%
GOOGL200605C012750002020-06-03 3:44PM EDT1,275.00165.90143.60146.800.00-765183.35%
GOOGL200605C012800002020-05-20 9:46AM EDT1,280.00121.00141.30144.700.00-12392.18%
GOOGL200605C012850002020-06-04 9:30AM EDT1,285.00149.20134.80136.10-0.80-0.53%11068.85%
GOOGL200605C012900002020-06-03 1:47PM EDT1,290.00142.93131.30135.700.00-101390.39%
GOOGL200605C012950002020-05-22 1:04PM EDT1,295.00115.60123.20125.800.00-111858.40%
GOOGL200605C013000002020-06-02 2:59PM EDT1,300.00134.00119.20126.000.00-13278.14%
GOOGL200605C013050002020-06-01 10:42AM EDT1,305.00130.90114.20119.300.00-11467.87%
GOOGL200605C013100002020-05-28 3:33PM EDT1,310.00116.67106.30112.300.00-12070.39%
GOOGL200605C013150002020-06-04 9:50AM EDT1,315.00125.00103.50106.90+31.00+32.98%2564.31%
GOOGL200605C013200002020-06-03 3:30PM EDT1,320.00119.6599.70102.700.00-11154.32%
GOOGL200605C013250002020-06-02 9:53AM EDT1,325.00107.4796.2098.100.00-1861.29%
GOOGL200605C013300002020-06-03 9:30AM EDT1,330.00113.6091.4092.700.00-13257.89%
GOOGL200605C013350002020-06-03 9:30AM EDT1,335.00108.7084.7086.800.00-11053.25%
GOOGL200605C013400002020-06-03 3:59PM EDT1,340.0098.8480.6082.000.00-102552.27%
GOOGL200605C013450002020-06-04 10:42AM EDT1,345.0088.0274.3077.50-8.88-9.16%32053.09%
GOOGL200605C013500002020-06-03 3:59PM EDT1,350.0088.9468.7071.300.00-135541.26%
GOOGL200605C013550002020-06-03 1:52PM EDT1,355.0078.0966.4068.500.00-11453.02%
GOOGL200605C013600002020-06-03 1:52PM EDT1,360.0073.0959.7061.500.00-15638.07%
GOOGL200605C013650002020-06-04 10:42AM EDT1,365.0068.1255.4058.20-7.48-9.89%31645.56%
GOOGL200605C013700002020-06-04 10:56AM EDT1,370.0061.5049.6052.00-10.20-14.23%12936.26%
GOOGL200605C013750002020-06-02 3:50PM EDT1,375.0062.0044.1047.200.00-73334.62%
GOOGL200605C013800002020-06-03 12:50PM EDT1,380.0055.9642.0043.900.00-25139.31%
GOOGL200605C013850002020-06-02 3:58PM EDT1,385.0059.0035.7037.400.00-84329.81%
GOOGL200605C013900002020-06-04 11:21AM EDT1,390.0033.6030.9032.80-15.43-31.47%759328.49%
GOOGL200605C013950002020-06-03 3:54PM EDT1,395.0041.5027.7029.500.00-198331.24%
GOOGL200605C014000002020-06-04 11:26AM EDT1,400.0024.2022.2024.50-14.90-38.11%1017027.58%
GOOGL200605C014050002020-06-04 10:59AM EDT1,405.0027.5019.9021.60-10.11-26.88%43329.63%
GOOGL200605C014100002020-06-04 11:14AM EDT1,410.0020.0016.1017.30-10.00-33.33%2912527.06%
GOOGL200605C014150002020-06-04 11:42AM EDT1,415.0013.4012.7013.80-13.60-50.37%36825.92%
GOOGL200605C014200002020-06-04 11:42AM EDT1,420.0011.0010.5011.30-11.28-50.63%8112326.39%
GOOGL200605C014250002020-06-04 11:42AM EDT1,425.008.288.008.40-10.22-55.24%2407125.03%
GOOGL200605C014300002020-06-04 11:43AM EDT1,430.005.506.006.50-9.70-63.82%26928225.17%
GOOGL200605C014350002020-06-04 11:38AM EDT1,435.004.254.004.70-7.71-64.46%39717224.65%
GOOGL200605C014400002020-06-04 11:43AM EDT1,440.002.842.603.10-6.56-69.79%33638823.60%
GOOGL200605C014450002020-06-04 11:42AM EDT1,445.002.101.802.25-5.20-71.23%26119723.93%
GOOGL200605C014500002020-06-04 11:43AM EDT1,450.001.301.151.45-4.76-78.55%1,1351,45023.50%
GOOGL200605C014550002020-06-04 11:38AM EDT1,455.000.900.701.00-3.90-81.25%24821923.77%
GOOGL200605C014600002020-06-04 11:42AM EDT1,460.000.700.500.70-2.70-79.41%42493124.20%
GOOGL200605C014650002020-06-04 11:42AM EDT1,465.000.400.250.50-2.15-84.31%33731124.73%
GOOGL200605C014700002020-06-04 11:44AM EDT1,470.000.250.200.40-1.65-86.84%52763025.81%
GOOGL200605C014750002020-06-04 11:42AM EDT1,475.000.200.150.20-1.30-86.67%24634824.88%
GOOGL200605C014800002020-06-04 11:41AM EDT1,480.000.150.100.20-0.98-86.73%8871,41226.76%
GOOGL200605C014850002020-06-04 11:36AM EDT1,485.000.160.100.25-0.79-83.16%5820629.59%
GOOGL200605C014900002020-06-04 11:14AM EDT1,490.000.150.000.20-0.60-80.00%9372130.42%
GOOGL200605C015000002020-06-04 11:39AM EDT1,500.000.070.050.10-0.48-87.27%3731,21231.06%
GOOGL200605C015100002020-06-04 11:33AM EDT1,510.000.030.000.10-0.42-93.33%2632734.38%
GOOGL200605C015200002020-06-04 11:24AM EDT1,520.000.100.100.15-0.32-76.19%1526439.50%
GOOGL200605C015300002020-06-04 10:52AM EDT1,530.000.100.000.40-0.25-71.43%114649.02%
GOOGL200605C015400002020-06-04 10:23AM EDT1,540.000.220.000.45-0.11-33.33%1317753.56%
GOOGL200605C015500002020-06-03 3:50PM EDT1,550.000.350.000.500.00-212452.59%
GOOGL200605C015600002020-06-03 3:27PM EDT1,560.000.200.000.500.00-276155.91%
GOOGL200605C015700002020-06-04 9:40AM EDT1,570.000.050.001.90-0.25-83.33%1972.24%
GOOGL200605C015800002020-06-03 10:42AM EDT1,580.000.050.001.350.00-11071.88%
GOOGL200605C015900002020-05-29 3:59PM EDT1,590.000.350.002.800.00-182985.25%
GOOGL200605C016000002020-06-04 11:09AM EDT1,600.000.160.000.50-0.14-46.67%24968.75%
GOOGL200605C016100002020-05-29 3:54PM EDT1,610.000.400.002.800.00-5892.82%
GOOGL200605C016200002020-05-28 1:21PM EDT1,620.000.350.002.800.00-1196.53%
GOOGL200605C016300002020-05-22 11:40AM EDT1,630.000.120.002.800.00-12100.20%
GOOGL200605C016500002020-06-03 10:01AM EDT1,650.000.400.002.800.00-14107.40%
GOOGL200605C016700002020-05-28 2:23PM EDT1,670.000.250.002.800.00--1114.40%
GOOGL200605C016900002020-06-03 9:44AM EDT1,690.000.350.000.350.00-13591.70%
GOOGL200605C017000002020-06-03 9:58AM EDT1,700.000.350.000.350.00-11394.43%
Putsfor5 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL200605P007300002020-05-13 7:08PM EDT730.000.700.000.200.00--1303.91%
GOOGL200605P008400002020-05-13 7:08PM EDT840.000.920.002.500.00--1321.97%
GOOGL200605P008500002020-05-18 1:12PM EDT850.000.200.002.800.00-16320.46%
GOOGL200605P008600002020-05-13 7:08PM EDT860.000.150.002.800.00--1313.92%
GOOGL200605P008700002020-05-13 7:08PM EDT870.000.390.002.800.00-1111307.42%
GOOGL200605P008800002020-05-13 7:08PM EDT880.000.400.000.000.00-2550.00%
GOOGL200605P008900002020-05-13 7:08PM EDT890.002.100.002.500.00--1289.99%
GOOGL200605P009000002020-05-18 10:59AM EDT900.000.100.002.800.00-59288.38%
GOOGL200605P009100002020-05-13 7:08PM EDT910.000.550.002.800.00-23282.18%
GOOGL200605P009200002020-05-22 3:36PM EDT920.000.050.002.800.00-14276.03%
GOOGL200605P009300002020-05-13 7:08PM EDT930.001.900.002.800.00--2269.92%
GOOGL200605P009400002020-05-13 7:08PM EDT940.000.600.002.500.00--0259.57%
GOOGL200605P009500002020-05-13 7:08PM EDT950.002.500.002.500.00--1253.66%
GOOGL200605P009600002020-05-06 11:23AM EDT960.000.950.002.800.00-10251.95%
GOOGL200605P009700002020-06-02 3:14PM EDT970.000.120.002.800.00-57246.05%
GOOGL200605P009800002020-05-13 1:21PM EDT980.000.810.002.800.00-11240.19%
GOOGL200605P009900002020-05-13 7:08PM EDT990.000.800.002.500.00--0230.52%
GOOGL200605P010000002020-05-18 10:00AM EDT1,000.000.550.002.800.00-13228.66%
GOOGL200605P010100002020-06-01 12:51PM EDT1,010.000.100.000.250.00-217166.41%
GOOGL200605P010200002020-05-13 7:08PM EDT1,020.001.500.002.500.00--0213.67%
GOOGL200605P010300002020-05-13 11:36AM EDT1,030.000.650.002.800.00--2211.72%
GOOGL200605P010400002020-05-18 12:11AM EDT1,040.002.500.002.800.00--1206.15%
GOOGL200605P010500002020-05-08 12:14PM EDT1,050.000.900.000.300.00-56151.76%
GOOGL200605P010600002020-05-27 9:32AM EDT1,060.000.050.002.800.00--15195.17%
GOOGL200605P010700002020-05-13 7:08PM EDT1,070.008.900.002.500.00-11186.43%
GOOGL200605P010800002020-05-22 9:47AM EDT1,080.000.600.002.800.00-11184.33%
GOOGL200605P010900002020-05-20 10:43AM EDT1,090.000.500.002.800.00-114178.96%
GOOGL200605P011000002020-06-03 12:09PM EDT1,100.000.050.002.800.00-27173.58%
GOOGL200605P011100002020-05-29 3:20PM EDT1,110.000.150.002.800.00-1416168.29%
GOOGL200605P011200002020-05-29 3:20PM EDT1,120.000.110.002.800.00-36163.01%
GOOGL200605P011300002020-05-29 3:20PM EDT1,130.000.140.002.800.00-14157.76%
GOOGL200605P011400002020-05-12 3:40PM EDT1,140.001.570.002.800.00-23152.54%
GOOGL200605P011500002020-05-27 1:42PM EDT1,150.000.400.002.800.00-121147.36%
GOOGL200605P011600002020-06-01 9:49AM EDT1,160.000.100.002.800.00-15142.19%
GOOGL200605P011700002020-05-13 12:54PM EDT1,170.004.990.002.800.00-1011137.06%
GOOGL200605P011800002020-05-29 12:36PM EDT1,180.000.250.002.800.00-13131.93%
GOOGL200605P011900002020-05-29 9:31AM EDT1,190.000.450.002.800.00-311126.83%
GOOGL200605P012000002020-06-01 10:12AM EDT1,200.000.210.002.800.00-569121.75%
GOOGL200605P012050002020-06-01 10:13AM EDT1,205.000.100.002.800.00-212119.24%
GOOGL200605P012100002020-06-03 10:00AM EDT1,210.000.050.000.550.00-81391.89%
GOOGL200605P012150002020-05-13 12:54PM EDT1,215.008.370.102.800.00-1013114.87%
GOOGL200605P012200002020-05-22 3:23PM EDT1,220.002.350.002.800.00-115111.65%
GOOGL200605P012250002020-05-29 3:58PM EDT1,225.000.400.002.250.00-1128105.08%
GOOGL200605P012300002020-05-27 11:17AM EDT1,230.001.260.002.800.00-516106.62%
GOOGL200605P012350002020-05-26 11:51AM EDT1,235.001.130.002.800.00-29104.10%
GOOGL200605P012400002020-05-26 1:05PM EDT1,240.001.050.152.800.00-1515102.56%
GOOGL200605P012450002020-05-29 2:53PM EDT1,245.000.500.002.800.00-21599.07%
GOOGL200605P012500002020-06-04 11:09AM EDT1,250.000.230.002.80+0.18+360.00%15596.58%
GOOGL200605P012550002020-05-21 11:06AM EDT1,255.003.200.002.800.00-2794.07%
GOOGL200605P012600002020-06-01 9:35AM EDT1,260.000.510.002.750.00-62391.26%
GOOGL200605P012650002020-05-28 10:44AM EDT1,265.001.100.002.750.00-101388.77%
GOOGL200605P012700002020-06-01 2:35PM EDT1,270.000.180.002.750.00-102286.26%
GOOGL200605P012750002020-06-01 10:36AM EDT1,275.000.350.002.750.00-2883.76%
GOOGL200605P012800002020-06-04 9:48AM EDT1,280.000.100.002.75-0.05-33.33%24281.27%
GOOGL200605P012850002020-06-01 1:01PM EDT1,285.000.350.002.750.00-12178.76%
GOOGL200605P012900002020-06-04 9:58AM EDT1,290.000.050.002.75-0.15-75.00%15176.27%
GOOGL200605P012950002020-06-02 10:25AM EDT1,295.000.790.002.750.00-13973.76%
GOOGL200605P013000002020-06-04 11:29AM EDT1,300.000.120.000.30-0.08-40.00%157450.49%
GOOGL200605P013050002020-06-02 10:25AM EDT1,305.000.840.002.800.00-12068.99%
GOOGL200605P013100002020-06-02 10:55AM EDT1,310.000.400.002.800.00-24266.46%
GOOGL200605P013150002020-06-02 2:59PM EDT1,315.000.300.003.600.00-104067.43%
GOOGL200605P013200002020-06-04 9:54AM EDT1,320.000.050.001.55-0.17-77.27%108654.79%
GOOGL200605P013250002020-06-04 11:09AM EDT1,325.000.240.000.35+0.02+9.09%97045.95%
GOOGL200605P013300002020-06-04 11:29AM EDT1,330.000.150.050.80-0.06-28.57%2127350.39%
GOOGL200605P013350002020-06-03 3:24PM EDT1,335.000.210.000.400.00-1711542.58%
GOOGL200605P013400002020-06-04 11:18AM EDT1,340.000.350.000.70+0.05+16.67%614644.51%
GOOGL200605P013450002020-06-04 10:16AM EDT1,345.000.270.050.40-0.01-3.57%625938.21%
GOOGL200605P013500002020-06-04 11:33AM EDT1,350.000.220.050.40+0.01+4.76%1348036.04%
GOOGL200605P013550002020-06-04 11:36AM EDT1,355.000.270.150.40+0.02+8.00%633033.84%
GOOGL200605P013600002020-06-04 11:33AM EDT1,360.000.340.150.50-0.02-5.56%1351132.89%
GOOGL200605P013650002020-06-04 9:35AM EDT1,365.000.330.150.60+0.08+32.00%431731.69%
GOOGL200605P013700002020-06-04 11:38AM EDT1,370.000.500.300.75+0.20+66.67%3425930.69%
GOOGL200605P013750002020-06-04 11:40AM EDT1,375.000.710.450.90+0.31+77.50%1415029.38%
GOOGL200605P013800002020-06-04 11:43AM EDT1,380.001.100.751.10+0.68+161.90%8945228.14%
GOOGL200605P013850002020-06-04 11:40AM EDT1,385.001.201.101.70+0.50+71.43%5235228.67%
GOOGL200605P013900002020-06-04 11:43AM EDT1,390.002.001.552.00+1.11+124.72%20562127.06%
GOOGL200605P013950002020-06-04 11:31AM EDT1,395.002.402.302.80+1.25+108.70%7023527.00%
GOOGL200605P014000002020-06-04 11:43AM EDT1,400.003.402.953.40+2.15+172.00%31272025.56%
GOOGL200605P014050002020-06-04 11:44AM EDT1,405.004.804.204.80+2.60+118.18%7621625.93%
GOOGL200605P014100002020-06-04 11:43AM EDT1,410.005.715.306.20+3.46+153.78%59660925.42%
GOOGL200605P014150002020-06-04 11:39AM EDT1,415.007.807.308.40+4.50+136.36%56013526.07%
GOOGL200605P014200002020-06-04 11:43AM EDT1,420.009.808.909.40+4.60+88.46%19697422.96%
GOOGL200605P014250002020-06-04 11:42AM EDT1,425.0011.3211.9012.90+5.02+79.68%8520324.93%
GOOGL200605P014300002020-06-04 11:43AM EDT1,430.0015.5014.8015.80+6.90+80.23%22442124.56%
GOOGL200605P014350002020-06-04 11:41AM EDT1,435.0017.8017.6019.00+7.70+76.24%10033023.98%
GOOGL200605P014400002020-06-04 11:26AM EDT1,440.0021.9720.6022.00+10.01+83.70%12414721.49%
GOOGL200605P014450002020-06-04 11:20AM EDT1,445.0025.0025.3027.40+8.80+54.32%74826.14%
GOOGL200605P014500002020-06-04 10:43AM EDT1,450.0019.2028.8030.20+1.30+7.26%184019.13%
GOOGL200605P014550002020-06-04 10:48AM EDT1,455.0025.0534.6037.00+4.25+20.43%21630.79%
GOOGL200605P014600002020-06-04 11:28AM EDT1,460.0040.6037.5039.30+10.15+33.33%2350.00%
GOOGL200605P014650002020-06-04 10:12AM EDT1,465.0028.3042.0044.20-1.00-3.41%1110.00%
GOOGL200605P014700002020-06-04 9:59AM EDT1,470.0034.0048.9051.20-2.10-5.82%13935.22%
GOOGL200605P014750002020-06-03 3:52PM EDT1,475.0038.6052.3054.300.00-5210.00%
GOOGL200605P014800002020-06-03 1:58PM EDT1,480.0047.2158.6061.500.00-42541.98%
GOOGL200605P014850002020-06-03 9:56AM EDT1,485.0042.1064.0065.600.00-1438.51%
GOOGL200605P014900002020-06-02 10:11AM EDT1,490.0059.1967.9070.500.00-12039.94%
GOOGL200605P015000002020-06-02 10:11AM EDT1,500.0068.7476.8079.000.00-1260.00%
GOOGL200605P015100002020-05-28 3:15PM EDT1,510.0075.0087.9091.400.00-5955.84%
GOOGL200605P015700002020-05-21 10:14AM EDT1,570.00168.20148.70151.100.00--162.16%
GOOGL200605P016100002020-05-22 3:25PM EDT1,610.00199.00189.20190.400.00-2372.22%
GOOGL200605P016200002020-05-22 3:25PM EDT1,620.00208.90198.70203.700.00-2299.54%
GOOGL200605P016400002020-06-03 11:17AM EDT1,640.00200.50219.00221.300.00-1391.11%
GOOGL200605P016900002020-06-01 9:34AM EDT1,690.00262.60263.30271.400.00-10127.27%
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