GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231020C000450002023-05-17 3:34PM EDT45.0077.1079.4583.550.00-2172101.47%
GOOG231020C000500002023-05-22 2:13PM EDT50.0077.3074.5579.000.00-29896.75%
GOOG231020C000550002023-03-21 11:00AM EDT55.0050.1350.4054.050.00-10650.00%
GOOG231020C000600002023-05-23 9:52AM EDT60.0066.2564.8568.950.00-21281.40%
GOOG231020C000650002023-04-28 12:10PM EDT65.0044.3560.0064.100.00-101475.61%
GOOG231020C000700002023-05-22 11:42AM EDT70.0057.7555.2059.300.00-43070.53%
GOOG231020C000750002023-05-22 11:41AM EDT75.0052.8150.4054.500.00-64265.53%
GOOG231020C000800002023-05-24 10:31AM EDT80.0043.8045.7049.800.00-16031661.38%
GOOG231020C000850002023-05-24 11:23AM EDT85.0039.8041.0544.050.00-360153.44%
GOOG231020C000900002023-05-26 1:35PM EDT90.0038.3037.7039.40-0.34-0.88%21,01553.93%
GOOG231020C000950002023-05-26 2:20PM EDT95.0033.6032.3034.95+1.08+3.32%21,07255.10%
GOOG231020C001000002023-05-26 2:01PM EDT100.0029.3128.6530.55+1.24+4.42%6049951.25%
GOOG231020C001050002023-05-26 2:59PM EDT105.0024.9724.9526.50-0.58-2.27%450048.54%
GOOG231020C001100002023-05-26 3:01PM EDT110.0021.0321.1022.40+1.03+5.15%1641,39745.08%
GOOG231020C001150002023-05-26 3:00PM EDT115.0017.2115.4018.40+0.91+5.58%721,25741.48%
GOOG231020C001200002023-05-26 1:30PM EDT120.0014.3013.3514.55+1.20+9.16%363,02037.79%
GOOG231020C001250002023-05-26 3:24PM EDT125.0011.1010.9012.00+0.50+4.72%2521,88437.51%
GOOG231020C001300002023-05-26 3:57PM EDT130.008.478.3510.25+0.77+10.00%1283,03338.71%
GOOG231020C001350002023-05-26 2:53PM EDT135.006.186.158.20+0.14+2.32%1525,33437.98%
GOOG231020C001400002023-05-26 3:15PM EDT140.004.534.454.55+0.23+5.35%971,12130.72%
GOOG231020C001450002023-05-26 3:38PM EDT145.003.221.093.25+0.22+7.33%10781330.03%
GOOG231020C001500002023-05-26 3:15PM EDT150.002.250.422.26-0.06-2.60%1491,36129.42%
GOOG231020C001550002023-05-26 2:40PM EDT155.001.540.301.59+0.23+17.56%491129.20%
GOOG231020C001600002023-05-26 3:48PM EDT160.001.090.211.12+0.07+6.86%481929.15%
GOOG231020C001650002023-05-26 3:01PM EDT165.000.790.610.81+0.05+6.76%684229.35%
GOOG231020C001700002023-05-26 1:35PM EDT170.000.560.550.59+0.07+14.29%38429.61%
GOOG231020C001750002023-05-26 2:02PM EDT175.000.430.410.45+0.11+34.38%2235330.13%
GOOG231020C001800002023-05-26 1:30PM EDT180.000.330.000.36+0.33-772830.86%
GOOG231020C001850002023-05-26 2:52PM EDT185.000.280.000.29+0.28-2-31.54%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231020P000450002023-05-26 1:22PM EDT45.000.030.022.14-0.02-40.00%20431101.71%
GOOG231020P000500002023-05-23 3:01PM EDT50.000.020.020.040.00-14154.30%
GOOG231020P000550002023-05-16 3:38PM EDT55.000.060.040.070.00-12052.34%
GOOG231020P000600002023-05-24 11:43AM EDT60.000.120.080.100.00-2024350.20%
GOOG231020P000650002023-05-24 11:04AM EDT65.000.190.131.050.00-221860.60%
GOOG231020P000700002023-05-22 3:44PM EDT70.000.190.200.240.00-458046.58%
GOOG231020P000750002023-05-25 10:59AM EDT75.000.380.310.350.00-383244.41%
GOOG231020P000800002023-05-26 10:01AM EDT80.000.540.460.50+0.01+1.89%11,08042.29%
GOOG231020P000850002023-05-26 3:08PM EDT85.000.700.660.71-0.22-23.91%175740.31%
GOOG231020P000900002023-05-26 3:51PM EDT90.000.970.952.50-0.15-13.39%1521,87450.02%
GOOG231020P000950002023-05-26 3:51PM EDT95.001.371.331.39-0.15-9.87%541,35536.57%
GOOG231020P001000002023-05-26 3:08PM EDT100.001.921.852.30-0.25-11.52%41,45937.09%
GOOG231020P001050002023-05-26 3:07PM EDT105.002.622.554.75-0.14-5.07%25994442.96%
GOOG231020P001100002023-05-26 12:32PM EDT110.003.453.453.55-0.40-10.39%4861,67231.52%
GOOG231020P001150002023-05-26 12:19PM EDT115.004.604.654.75-0.45-8.91%7746629.91%
GOOG231020P001200002023-05-26 3:45PM EDT120.006.204.406.30-0.60-8.82%12587628.40%
GOOG231020P001250002023-05-26 3:57PM EDT125.008.158.108.25-0.80-8.94%24532726.92%
GOOG231020P001300002023-05-26 11:57AM EDT130.0010.5510.5012.00-0.30-2.76%3410329.77%
GOOG231020P001350002023-05-26 11:57AM EDT135.0013.3313.1515.60-1.19-8.20%43130.93%
GOOG231020P001400002023-05-25 10:59AM EDT140.0017.5815.9519.000.00-21830.31%
GOOG231020P001450002023-05-24 10:49AM EDT145.0024.5019.6022.900.00-31330.37%
GOOG231020P001500002023-05-25 11:26AM EDT150.0025.3124.4026.600.00-4228.36%
GOOG231020P001550002023-05-25 10:15AM EDT155.0031.0627.5531.700.00-101032.06%