GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240315C000550002023-05-02 12:50PM EDT55.0053.8570.5075.400.00-657572.52%
GOOG240315C000600002023-05-18 9:50AM EDT60.0064.4566.0070.700.00-267968.84%
GOOG240315C000650002023-05-17 3:13PM EDT65.0059.5561.5066.000.00-11729865.12%
GOOG240315C000700002023-05-26 12:32PM EDT70.0059.2056.8061.50+2.10+3.68%326061.41%
GOOG240315C000750002023-05-04 9:52AM EDT75.0036.3552.2556.700.00-216657.35%
GOOG240315C000800002023-05-26 10:31AM EDT80.0049.9347.7552.50+2.08+4.35%230754.81%
GOOG240315C000850002023-05-23 1:59PM EDT85.0043.8743.7048.300.00-240552.95%
GOOG240315C000900002023-05-26 3:43PM EDT90.0041.6239.5043.90+1.58+3.95%521650.13%
GOOG240315C000950002023-05-26 3:16PM EDT95.0037.5836.4540.00+5.63+17.62%277755.41%
GOOG240315C001000002023-05-26 2:15PM EDT100.0033.1532.5036.00+0.57+1.75%124452.57%
GOOG240315C001050002023-05-26 2:14PM EDT105.0029.3528.4532.00+0.32+1.10%441549.55%
GOOG240315C001100002023-05-26 2:35PM EDT110.0025.8025.3028.05+0.95+3.82%1852746.49%
GOOG240315C001150002023-05-26 3:13PM EDT115.0022.4522.0525.00+2.29+11.36%71,51145.41%
GOOG240315C001200002023-05-26 12:51PM EDT120.0020.6018.9521.60+1.90+10.16%153,09243.10%
GOOG240315C001250002023-05-26 3:19PM EDT125.0016.4016.0017.00+0.10+0.61%251,12537.73%
GOOG240315C001300002023-05-26 3:27PM EDT130.0013.7313.2516.00+0.05+0.37%302,60340.13%
GOOG240315C001350002023-05-26 3:08PM EDT135.0011.3510.8514.00+0.05+0.44%471,82539.80%
GOOG240315C001400002023-05-26 2:56PM EDT140.009.307.5511.90+1.75+23.18%171,42838.80%
GOOG240315C001450002023-05-26 10:31AM EDT145.007.556.0010.00+0.36+5.01%1621,62037.81%
GOOG240315C001500002023-05-26 2:46PM EDT150.006.003.506.30+0.24+4.17%71,92631.94%
GOOG240315C001550002023-05-26 2:25PM EDT155.004.702.507.00-0.35-6.93%62,80636.40%
GOOG240315C001600002023-05-26 3:24PM EDT160.003.753.455.40-0.35-8.54%308,13234.71%
GOOG240315C001650002023-05-24 11:40AM EDT165.002.450.904.450.00-275734.29%
GOOG240315C001700002023-05-25 3:55PM EDT170.002.420.005.000.00-643138.03%
GOOG240315C001750002023-05-26 3:25PM EDT175.001.801.002.50-0.53-22.75%181,73231.82%
GOOG240315C001800002023-05-26 2:59PM EDT180.001.450.002.75-0.02-1.36%591534.53%
GOOG240315C001850002023-05-26 2:33PM EDT185.001.220.153.30-0.18-12.86%1221938.25%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240315P000550002023-05-22 9:46AM EDT55.000.540.011.070.00-12,39951.34%
GOOG240315P000600002023-05-22 2:45PM EDT60.000.380.000.840.00-43,20550.66%
GOOG240315P000650002023-05-24 2:07PM EDT65.000.780.001.160.00-23,79349.19%
GOOG240315P000700002023-05-24 2:11PM EDT70.000.920.451.850.00-23,51349.95%
GOOG240315P000750002023-05-25 1:48PM EDT75.001.210.451.670.00-21,69043.86%
GOOG240315P000800002023-05-26 11:11AM EDT80.001.400.112.27-0.15-9.68%122,11542.99%
GOOG240315P000850002023-05-26 11:09AM EDT85.001.951.671.93-1.27-39.44%272,77136.64%
GOOG240315P000900002023-05-26 2:06PM EDT90.002.430.992.57-0.15-5.81%52,31635.57%
GOOG240315P000950002023-05-24 12:45PM EDT95.003.602.805.500.00-324942.28%
GOOG240315P001000002023-05-26 3:20PM EDT100.002.663.704.60-1.54-36.67%1472434.42%
GOOG240315P001050002023-05-26 1:55PM EDT105.005.104.705.80-0.10-1.92%3582733.42%
GOOG240315P001100002023-05-26 2:13PM EDT110.006.105.608.00-0.25-3.94%81,25034.53%
GOOG240315P001150002023-05-25 10:45AM EDT115.007.957.009.100.00-1147332.05%
GOOG240315P001200002023-05-26 11:48AM EDT120.009.158.6510.00-0.69-7.01%1034228.71%
GOOG240315P001250002023-05-26 9:41AM EDT125.0011.8111.1013.50-0.09-0.76%3040630.81%
GOOG240315P001300002023-05-26 9:45AM EDT130.0014.4012.1016.00+0.40+2.86%330029.93%
GOOG240315P001350002023-05-26 9:45AM EDT135.0017.1415.5518.30+1.49+9.52%240927.99%
GOOG240315P001400002023-05-26 9:52AM EDT140.0019.9517.0021.50-2.00-9.11%25527.42%
GOOG240315P001450002023-05-26 11:11AM EDT145.0022.3221.6025.00-0.50-2.19%4126.92%
GOOG240315P001500002023-05-26 11:09AM EDT150.0026.8524.0028.75-17.02-38.80%2026.44%
GOOG240315P001550002023-05-04 1:17PM EDT155.0049.0328.0031.300.00-2021.16%
GOOG240315P001600002023-04-18 9:40AM EDT160.0053.8234.0038.600.00-2030.88%