GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920C000450002023-05-18 11:51AM EDT45.0081.6581.0086.000.00-2472.27%
GOOG240920C000500002023-05-24 11:02AM EDT50.0075.0077.0081.500.00-111970.15%
GOOG240920C000550002023-03-23 9:48AM EDT55.0056.6653.5058.500.00-921010.00%
GOOG240920C000600002023-05-16 3:57PM EDT60.0065.2568.0073.000.00-15764.05%
GOOG240920C000650002023-05-17 10:08AM EDT65.0060.2563.5068.500.00-11660.49%
GOOG240920C000700002023-05-17 12:52PM EDT70.0056.6559.0064.000.00-246857.03%
GOOG240920C000750002023-05-19 3:58PM EDT75.0055.3355.0060.000.00-115955.32%
GOOG240920C000800002023-05-17 3:00PM EDT80.0049.6651.0055.500.00-1650352.64%
GOOG240920C000850002023-05-23 3:10PM EDT85.0047.0547.0051.500.00-183850.62%
GOOG240920C000900002023-05-23 3:57PM EDT90.0043.0843.9047.000.00-289852.86%
GOOG240920C000950002023-05-25 9:30AM EDT95.0040.5540.2044.000.00-11,66152.62%
GOOG240920C001000002023-05-22 3:08PM EDT100.0037.1536.2040.000.00-313949.83%
GOOG240920C001050002023-05-22 10:05AM EDT105.0034.9032.9036.500.00-41,07548.03%
GOOG240920C001100002023-05-24 12:50PM EDT110.0028.0029.1033.000.00-52,44146.06%
GOOG240920C001150002023-05-26 3:34PM EDT115.0027.8526.5529.90+2.69+10.69%101,21544.69%
GOOG240920C001200002023-05-26 9:30AM EDT120.0023.0323.4527.00-0.47-2.00%23,42643.48%
GOOG240920C001250002023-05-26 1:42PM EDT125.0021.5619.7024.00+2.06+10.56%16,31941.86%
GOOG240920C001300002023-05-26 2:35PM EDT130.0020.0017.0021.50+2.00+11.11%54,18440.91%
GOOG240920C001350002023-05-26 3:52PM EDT135.0016.8114.4518.35+2.32+16.01%276038.58%
GOOG240920C001400002023-05-26 2:10PM EDT140.0013.9012.0016.30-0.10-0.71%21,87037.92%
GOOG240920C001450002023-05-26 12:01PM EDT145.0012.6210.1514.00+0.37+3.02%33,82636.56%
GOOG240920C001500002023-05-26 12:03PM EDT150.0011.0010.1012.50+0.50+4.76%102,54536.34%
GOOG240920C001550002023-05-22 10:01AM EDT155.009.757.0010.500.00-1971734.96%
GOOG240920C001600002023-05-25 2:04PM EDT160.008.035.509.000.00-216,59834.22%
GOOG240920C001650002023-05-24 11:15AM EDT165.005.654.009.000.00-21236.13%
GOOG240920C001700002023-05-24 11:33AM EDT170.004.703.006.800.00-8533.52%
GOOG240920C001750002023-05-25 3:19PM EDT175.004.432.505.550.00-11332.45%
GOOG240920C001800002023-05-26 12:15PM EDT180.004.301.504.85+4.30-15632.36%
GOOG240920C001850002023-05-26 2:58PM EDT185.003.502.884.400.00-2115032.68%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920P000450002023-05-25 11:07AM EDT45.000.390.020.470.00-21,62847.61%
GOOG240920P000500002023-05-12 11:30AM EDT50.000.550.004.900.00-21,97761.68%
GOOG240920P000550002023-05-10 3:42PM EDT55.000.930.331.900.00-687552.45%
GOOG240920P000600002023-05-25 11:06AM EDT60.000.910.231.580.00-297545.51%
GOOG240920P000650002023-05-24 10:04AM EDT65.001.330.291.610.00-21,88641.47%
GOOG240920P000700002023-05-25 11:03AM EDT70.001.600.952.550.00-43,24442.57%
GOOG240920P000750002023-05-26 1:19PM EDT75.001.971.122.64-0.06-2.96%11,82038.92%
GOOG240920P000800002023-05-24 9:58AM EDT80.002.891.814.900.00-265743.43%
GOOG240920P000850002023-05-24 10:02AM EDT85.003.452.394.800.00-176338.89%
GOOG240920P000900002023-05-26 12:00PM EDT90.003.953.605.55-0.11-2.71%287437.07%
GOOG240920P000950002023-05-24 12:56PM EDT95.005.494.457.500.00-195838.10%
GOOG240920P001000002023-05-26 2:05PM EDT100.005.944.658.30-0.26-4.19%121,03535.80%
GOOG240920P001050002023-05-24 9:42AM EDT105.007.796.259.500.00-101,69834.22%
GOOG240920P001100002023-05-24 3:44PM EDT110.009.457.8010.950.00-496232.90%
GOOG240920P001150002023-05-18 2:28PM EDT115.0010.808.8012.500.00-236831.47%
GOOG240920P001200002023-05-19 11:21AM EDT120.0012.9010.0014.250.00-15330.11%
GOOG240920P001250002023-05-24 9:30AM EDT125.0015.0811.5016.500.00-130929.30%
GOOG240920P001300002023-05-12 12:08PM EDT130.0020.4013.5018.500.00-64127.68%
GOOG240920P001350002023-05-26 12:55PM EDT135.0018.8016.0020.60+2.79+17.43%13725.86%
GOOG240920P001400002023-05-12 12:08PM EDT140.0026.8719.0023.500.00-4324.99%
GOOG240920P001450002023-03-23 10:09AM EDT145.0039.4537.0042.000.00-4251.30%
GOOG240920P001500002023-04-18 9:50AM EDT150.0043.4726.5030.500.00-2024.20%
GOOG240920P001600002023-04-28 3:39PM EDT160.0052.2033.5037.400.00-2021.17%