GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230609C000500002023-06-05 3:57PM EDT50.0076.000.000.00+2.74+3.74%1600.00%
GOOGL230609C000550002023-06-05 2:33PM EDT55.0071.050.000.00+12.30+20.94%100.00%
GOOGL230609C000700002023-06-01 1:41PM EDT70.0053.250.000.000.00--00.00%
GOOGL230609C000750002023-05-31 11:11AM EDT75.0048.570.000.000.00-200.00%
GOOGL230609C000800002023-06-05 9:45AM EDT80.0046.000.000.00+1.70+3.84%100.00%
GOOGL230609C000850002023-06-02 2:38PM EDT85.0039.950.000.000.00-100.00%
GOOGL230609C000900002023-05-26 3:18PM EDT90.0034.760.000.000.00-500.00%
GOOGL230609C000910002023-06-02 2:56PM EDT91.0034.100.000.000.00-100.00%
GOOGL230609C000920002023-06-02 9:44AM EDT92.0033.460.000.000.00-100.00%
GOOGL230609C000930002023-06-02 9:43AM EDT93.0032.550.000.000.00-400.00%
GOOGL230609C000940002023-06-02 11:20AM EDT94.0031.050.000.000.00-100.00%
GOOGL230609C000950002023-05-30 12:51PM EDT95.0029.300.000.000.00-100.00%
GOOGL230609C000960002023-06-05 9:47AM EDT96.0030.000.000.00+2.84+10.46%100.00%
GOOGL230609C000970002023-06-05 2:03PM EDT97.0029.650.000.00+1.87+6.73%100.00%
GOOGL230609C000980002023-06-05 3:06PM EDT98.0027.750.000.00+0.55+2.02%200.00%
GOOGL230609C000990002023-06-02 12:15PM EDT99.0025.760.000.000.00-2100.00%
GOOGL230609C001000002023-06-05 2:34PM EDT100.0026.000.000.00+1.11+4.46%2300.00%
GOOGL230609C001010002023-06-05 11:11AM EDT101.0025.750.000.00+1.51+6.23%100.00%
GOOGL230609C001020002023-06-05 10:22AM EDT102.0024.250.000.00+1.64+7.25%200.00%
GOOGL230609C001030002023-06-05 3:58PM EDT103.0023.110.000.00+0.96+4.33%300.00%
GOOGL230609C001040002023-06-05 9:34AM EDT104.0020.680.000.00-0.35-1.66%100.00%
GOOGL230609C001050002023-06-05 3:27PM EDT105.0021.150.000.00+1.00+4.96%3100.00%
GOOGL230609C001060002023-06-05 2:12PM EDT106.0020.250.000.00+1.12+5.85%200.00%
GOOGL230609C001070002023-06-05 9:37AM EDT107.0018.050.000.00+0.25+1.40%100.00%
GOOGL230609C001080002023-06-05 11:21AM EDT108.0019.060.000.00+3.31+21.02%300.00%
GOOGL230609C001090002023-06-05 11:13AM EDT109.0018.000.000.00+1.66+10.16%300.00%
GOOGL230609C001100002023-06-05 3:59PM EDT110.0016.100.000.00+1.05+6.98%1900.00%
GOOGL230609C001110002023-06-05 3:32PM EDT111.0015.250.000.00+0.96+6.72%2500.00%
GOOGL230609C001120002023-06-05 2:38PM EDT112.0013.950.000.00+1.32+10.45%2200.00%
GOOGL230609C001130002023-06-05 2:34PM EDT113.0012.800.000.00+0.70+5.79%1900.00%
GOOGL230609C001140002023-06-05 3:32PM EDT114.0012.350.000.00+1.41+12.89%1000.00%
GOOGL230609C001150002023-06-05 3:17PM EDT115.0011.200.000.00+1.05+10.34%6200.00%
GOOGL230609C001160002023-06-05 3:54PM EDT116.0010.200.000.00+1.05+11.48%17900.00%
GOOGL230609C001170002023-06-05 1:43PM EDT117.009.600.000.00+1.46+17.94%4100.00%
GOOGL230609C001180002023-06-05 11:36AM EDT118.009.400.000.00+2.23+31.10%700.00%
GOOGL230609C001190002023-06-05 2:05PM EDT119.007.650.000.00+1.60+26.45%17400.00%
GOOGL230609C001200002023-06-05 3:59PM EDT120.006.190.000.00+1.24+25.05%29700.00%
GOOGL230609C001210002023-06-05 3:11PM EDT121.005.100.000.00+0.68+15.38%10400.00%
GOOGL230609C001220002023-06-05 3:59PM EDT122.004.450.000.00+1.10+32.84%22400.00%
GOOGL230609C001230002023-06-05 3:59PM EDT123.003.400.000.00+0.81+31.27%46000.00%
GOOGL230609C001240002023-06-05 3:59PM EDT124.002.690.000.00+0.69+34.50%1,49800.00%
GOOGL230609C001250002023-06-05 3:59PM EDT125.002.050.000.00+0.40+24.24%12,44000.00%
GOOGL230609C001260002023-06-05 3:59PM EDT126.001.440.000.00+0.39+37.14%19,13700.00%
GOOGL230609C001270002023-06-05 3:59PM EDT127.001.010.000.00+0.29+40.28%50,25301.56%
GOOGL230609C001280002023-06-05 3:59PM EDT128.000.660.000.00+0.14+26.92%27,53903.13%
GOOGL230609C001290002023-06-05 3:59PM EDT129.000.420.000.00+0.05+13.51%27,58206.25%
GOOGL230609C001300002023-06-05 3:59PM EDT130.000.270.000.00+0.03+12.50%64,32706.25%
GOOGL230609C001310002023-06-05 3:58PM EDT131.000.180.000.00+0.01+5.88%15,201012.50%
GOOGL230609C001320002023-06-05 3:59PM EDT132.000.120.000.00-0.01-7.69%3,208012.50%
GOOGL230609C001330002023-06-05 3:55PM EDT133.000.080.000.00-0.03-27.27%754012.50%
GOOGL230609C001340002023-06-05 3:59PM EDT134.000.060.000.00-0.03-33.33%1,484012.50%
GOOGL230609C001350002023-06-05 3:55PM EDT135.000.050.000.00-0.02-28.57%1,735012.50%
GOOGL230609C001360002023-06-05 3:52PM EDT136.000.030.000.00-0.02-40.00%886012.50%
GOOGL230609C001370002023-06-05 3:47PM EDT137.000.030.000.00-0.03-50.00%111025.00%
GOOGL230609C001380002023-06-05 3:23PM EDT138.000.020.000.00-0.02-50.00%61025.00%
GOOGL230609C001390002023-06-05 2:00PM EDT139.000.030.000.00-0.01-25.00%104025.00%
GOOGL230609C001400002023-06-05 2:36PM EDT140.000.020.000.000.00-149025.00%
GOOGL230609C001410002023-06-05 12:48PM EDT141.000.030.000.00+0.01+50.00%229025.00%
GOOGL230609C001450002023-06-05 1:26PM EDT145.000.010.000.00-0.01-50.00%655025.00%
GOOGL230609C001500002023-06-05 1:39PM EDT150.000.010.000.000.00-7050.00%
GOOGL230609C001550002023-06-02 3:17PM EDT155.000.010.000.000.00-6050.00%
GOOGL230609C001600002023-06-01 1:35PM EDT160.000.010.000.000.00-1050.00%
GOOGL230609C001650002023-05-30 9:44AM EDT165.000.020.000.000.00-8050.00%
GOOGL230609C001700002023-05-25 10:13AM EDT170.000.010.000.000.00--050.00%
GOOGL230609C001750002023-05-25 12:27PM EDT175.000.020.000.000.00-5050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL230609P000500002023-06-01 2:19PM EDT50.000.010.000.000.00-3050.00%
GOOGL230609P000550002023-05-05 2:11PM EDT55.000.010.002.130.00-11504.10%
GOOGL230609P000700002023-05-16 3:58PM EDT70.000.010.000.000.00--050.00%
GOOGL230609P000750002023-05-08 11:02AM EDT75.000.030.000.000.00-8050.00%
GOOGL230609P000800002023-05-16 9:58AM EDT80.000.010.000.000.00-6050.00%
GOOGL230609P000850002023-06-01 1:47PM EDT85.000.010.000.000.00-1050.00%
GOOGL230609P000900002023-06-02 10:40AM EDT90.000.010.000.000.00-7050.00%
GOOGL230609P000910002023-05-23 12:41PM EDT91.000.030.000.000.00-26050.00%
GOOGL230609P000920002023-05-30 2:54PM EDT92.000.010.000.000.00-6050.00%
GOOGL230609P000930002023-06-05 3:56PM EDT93.000.010.000.000.00-30050.00%
GOOGL230609P000940002023-06-01 9:59AM EDT94.000.010.000.000.00-1050.00%
GOOGL230609P000950002023-06-01 3:47PM EDT95.000.010.000.000.00-5050.00%
GOOGL230609P000960002023-06-05 12:06PM EDT96.000.010.000.000.00-17050.00%
GOOGL230609P000970002023-06-01 10:09AM EDT97.000.010.000.000.00-16050.00%
GOOGL230609P000980002023-05-31 9:30AM EDT98.000.040.000.000.00-15050.00%
GOOGL230609P000990002023-06-02 11:05AM EDT99.000.010.000.000.00-30050.00%
GOOGL230609P001000002023-06-05 12:22PM EDT100.000.010.000.000.00-2050.00%
GOOGL230609P001010002023-06-02 1:52PM EDT101.000.010.000.000.00-193050.00%
GOOGL230609P001020002023-06-01 11:15AM EDT102.000.020.000.000.00-1050.00%
GOOGL230609P001030002023-06-02 12:05PM EDT103.000.010.000.000.00-300050.00%
GOOGL230609P001040002023-06-05 9:33AM EDT104.000.010.000.000.00-125050.00%
GOOGL230609P001050002023-06-05 3:59PM EDT105.000.010.000.00-0.01-50.00%534050.00%
GOOGL230609P001060002023-06-05 11:36AM EDT106.000.010.000.000.00-362050.00%
GOOGL230609P001070002023-06-02 1:52PM EDT107.000.020.000.000.00-23025.00%
GOOGL230609P001080002023-06-05 3:23PM EDT108.000.010.000.00-0.01-50.00%401025.00%
GOOGL230609P001090002023-06-05 10:50AM EDT109.000.010.000.00-0.01-50.00%10025.00%
GOOGL230609P001100002023-06-05 11:50AM EDT110.000.010.000.00-0.02-66.67%21025.00%
GOOGL230609P001110002023-06-05 3:35PM EDT111.000.010.000.00-0.03-75.00%3025.00%
GOOGL230609P001120002023-06-05 9:52AM EDT112.000.020.000.00-0.01-33.33%38025.00%
GOOGL230609P001130002023-06-05 3:55PM EDT113.000.010.000.00-0.03-75.00%38025.00%
GOOGL230609P001140002023-06-05 2:34PM EDT114.000.020.000.00-0.02-50.00%31025.00%
GOOGL230609P001150002023-06-05 3:34PM EDT115.000.020.000.00-0.04-66.67%238025.00%
GOOGL230609P001160002023-06-05 3:36PM EDT116.000.020.000.00-0.05-71.43%371025.00%
GOOGL230609P001170002023-06-05 3:49PM EDT117.000.030.000.00-0.06-66.67%189012.50%
GOOGL230609P001180002023-06-05 3:58PM EDT118.000.040.000.00-0.09-69.23%483012.50%
GOOGL230609P001190002023-06-05 3:59PM EDT119.000.070.000.00-0.12-63.16%318012.50%
GOOGL230609P001200002023-06-05 3:59PM EDT120.000.100.000.00-0.17-62.96%1,404012.50%
GOOGL230609P001210002023-06-05 3:55PM EDT121.000.140.000.00-0.25-64.10%1,837012.50%
GOOGL230609P001220002023-06-05 3:59PM EDT122.000.230.000.00-0.38-62.30%5,11406.25%
GOOGL230609P001230002023-06-05 3:59PM EDT123.000.360.000.00-0.43-54.43%1,93106.25%
GOOGL230609P001240002023-06-05 3:59PM EDT124.000.580.000.00-0.59-50.43%5,61103.13%
GOOGL230609P001250002023-06-05 3:59PM EDT125.000.890.000.00-0.86-49.14%8,01103.13%
GOOGL230609P001260002023-06-05 3:59PM EDT126.001.300.000.00-1.06-44.92%5,93200.05%
GOOGL230609P001270002023-06-05 3:48PM EDT127.001.810.000.00-1.24-40.66%3,79400.00%
GOOGL230609P001280002023-06-05 3:50PM EDT128.002.400.000.00-1.05-30.43%86500.00%
GOOGL230609P001290002023-06-05 3:51PM EDT129.003.200.000.00-1.18-26.94%45700.00%
GOOGL230609P001300002023-06-05 3:02PM EDT130.004.300.000.00-0.90-17.31%4900.00%
GOOGL230609P001320002023-06-02 10:14AM EDT132.007.530.000.000.00-200.00%
GOOGL230609P001330002023-06-05 10:27AM EDT133.006.900.000.00-0.87-11.20%900.00%
GOOGL230609P001340002023-05-31 12:19PM EDT134.0011.000.000.000.00-100.00%
GOOGL230609P001350002023-06-05 2:06PM EDT135.008.650.000.00-1.25-12.63%4600.00%
GOOGL230609P001360002023-06-05 12:56PM EDT136.008.950.000.00-3.45-27.82%400.00%
GOOGL230609P001370002023-06-05 10:49AM EDT137.0010.450.000.00-2.00-16.06%1200.00%
GOOGL230609P001380002023-06-05 3:06PM EDT138.0012.450.000.00-2.30-15.59%1300.00%
GOOGL230609P001390002023-06-05 11:20AM EDT139.0012.050.000.00-3.60-23.00%1200.00%
GOOGL230609P001400002023-06-05 1:02PM EDT140.0012.700.000.00-3.31-20.67%2900.00%
GOOGL230609P001410002023-06-01 1:00PM EDT141.0017.950.000.000.00-600.00%
GOOGL230609P001450002023-05-30 1:02PM EDT145.0020.950.000.000.00-400.00%
GOOGL230609P001650002023-05-26 10:40AM EDT165.0040.500.000.000.00-100.00%