GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231117C000500002023-05-23 11:08AM EDT50.0075.9174.8078.900.00-29289.70%
GOOG231117C000550002023-05-23 1:49PM EDT55.0069.8070.0074.050.00-3583.72%
GOOG231117C000600002023-05-22 1:56PM EDT60.0067.9765.2069.250.00-985178.30%
GOOG231117C000650002023-05-26 2:30PM EDT65.0062.2360.4064.45+1.73+2.86%32473.05%
GOOG231117C000700002023-05-26 2:30PM EDT70.0057.5055.6559.70+0.41+0.72%333968.38%
GOOG231117C000750002023-05-25 10:42AM EDT75.0051.3851.0053.950.00-238760.19%
GOOG231117C000800002023-05-23 11:51AM EDT80.0047.9546.3548.950.00-886355.44%
GOOG231117C000850002023-05-25 11:27AM EDT85.0043.3441.9044.300.00-497552.59%
GOOG231117C000900002023-05-25 1:45PM EDT90.0038.5038.2540.050.00-365552.64%
GOOG231117C000950002023-05-26 3:37PM EDT95.0034.7334.5035.75+0.43+1.25%444851.26%
GOOG231117C001000002023-05-26 11:40AM EDT100.0030.8029.7531.60+1.33+4.51%11,19851.25%
GOOG231117C001050002023-05-26 11:50AM EDT105.0026.6524.5027.60+2.50+10.35%21,97148.56%
GOOG231117C001100002023-05-26 3:55PM EDT110.0022.3522.3023.50+0.50+2.29%121,57845.08%
GOOG231117C001150002023-05-26 3:37PM EDT115.0018.9018.7020.25+0.91+5.06%141,05443.92%
GOOG231117C001200002023-05-26 2:35PM EDT120.0015.5015.3516.05-0.15-0.96%552,96039.15%
GOOG231117C001250002023-05-26 2:24PM EDT125.0012.5012.3514.15+0.50+4.17%544,17640.64%
GOOG231117C001300002023-05-26 3:54PM EDT130.009.959.759.90+0.75+8.15%6152,06634.42%
GOOG231117C001350002023-05-26 3:05PM EDT135.007.537.507.65+0.23+3.15%582,57533.14%
GOOG231117C001400002023-05-26 1:47PM EDT140.005.705.705.80+0.20+3.64%1241,61832.10%
GOOG231117C001450002023-05-26 11:16AM EDT145.004.154.204.35+0.25+6.41%1967431.35%
GOOG231117C001500002023-05-26 3:53PM EDT150.003.151.053.20+0.29+10.14%362,59430.70%
GOOG231117C001550002023-05-26 3:37PM EDT155.002.351.112.34+0.09+3.98%4886330.26%
GOOG231117C001600002023-05-26 3:36PM EDT160.001.690.321.71-0.03-1.74%2738130.01%
GOOG231117C001650002023-05-26 1:59PM EDT165.001.210.231.26-0.06-4.72%352729.93%
GOOG231117C001700002023-05-26 1:33PM EDT170.000.910.170.95-0.03-3.19%11830.08%
GOOG231117C001750002023-05-26 3:47PM EDT175.000.710.130.72+0.71-11030.29%
GOOG231117C001800002023-05-26 3:58PM EDT180.000.530.050.56+0.53-31130.64%
GOOG231117C001850002023-05-25 3:46PM EDT185.000.470.000.46+0.47--3331.28%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231117P000500002023-05-19 2:21PM EDT50.000.040.050.070.00-119653.71%
GOOG231117P000550002023-05-19 2:20PM EDT55.000.080.080.100.00-128050.88%
GOOG231117P000600002023-05-24 10:39AM EDT60.000.190.130.160.00-1933649.61%
GOOG231117P000650002023-05-25 3:39PM EDT65.000.260.210.240.00-833847.46%
GOOG231117P000700002023-05-26 2:04PM EDT70.000.350.330.36-0.02-5.41%2182645.61%
GOOG231117P000750002023-05-25 11:27AM EDT75.000.560.480.510.00-141,47543.58%
GOOG231117P000800002023-05-26 3:07PM EDT80.000.730.690.72-0.05-6.41%11,84741.72%
GOOG231117P000850002023-05-26 3:38PM EDT85.001.000.961.00-0.11-9.91%32,60939.94%
GOOG231117P000900002023-05-25 3:46PM EDT90.001.501.321.370.00-721,69738.21%
GOOG231117P000950002023-05-24 9:49AM EDT95.002.151.801.860.00-421,50936.56%
GOOG231117P001000002023-05-26 3:52PM EDT100.002.462.422.49-0.22-8.21%161,01734.93%
GOOG231117P001050002023-05-26 3:57PM EDT105.003.253.203.30-0.35-9.72%362633.35%
GOOG231117P001100002023-05-26 3:52PM EDT110.004.274.254.35-0.38-8.17%41,12831.89%
GOOG231117P001150002023-05-26 3:35PM EDT115.005.605.505.65-0.40-6.67%3432430.41%
GOOG231117P001200002023-05-26 2:13PM EDT120.007.287.107.25-0.47-6.06%12080628.91%
GOOG231117P001250002023-05-26 10:43AM EDT125.009.107.809.20-0.75-7.61%351,20327.42%
GOOG231117P001300002023-05-26 1:18PM EDT130.0011.509.9513.65-0.75-6.12%17810232.06%
GOOG231117P001350002023-05-25 2:48PM EDT135.0015.4214.0516.450.00-415430.87%
GOOG231117P001400002023-05-25 3:39PM EDT140.0018.2716.3017.900.00-13614324.09%
GOOG231117P001450002023-05-25 3:38PM EDT145.0022.0520.0523.100.00-445528.53%
GOOG231117P001500002023-05-22 11:24AM EDT150.0024.4624.4027.050.00-1127.88%
GOOG231117P001550002023-05-22 12:11PM EDT155.0029.2227.7031.75+29.22--029.58%
GOOG231117P001600002023-04-25 3:10PM EDT160.0054.6433.5537.500.00-4035.68%