GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250620C000450002023-05-26 11:39AM EDT45.0085.5083.5088.00+17.00+24.82%512768.70%
GOOG250620C000500002023-05-19 3:27PM EDT50.0077.5079.5083.500.00-411465.54%
GOOG250620C000550002023-05-18 12:56PM EDT55.0074.7075.5079.500.00-18363.37%
GOOG250620C000600002023-05-22 1:32PM EDT60.0073.3871.5075.500.00-114461.11%
GOOG250620C000650002023-05-22 10:57AM EDT65.0069.4567.0071.500.00-15258.11%
GOOG250620C000700002023-05-11 10:54AM EDT70.0056.7563.0067.500.00-2016055.85%
GOOG250620C000750002023-05-12 11:42AM EDT75.0053.0059.0063.500.00-119353.58%
GOOG250620C000800002023-05-26 9:39AM EDT80.0055.8557.0059.50+6.75+13.75%119553.52%
GOOG250620C000850002023-05-18 2:41PM EDT85.0051.5252.5056.000.00-16251.07%
GOOG250620C000900002023-05-18 2:35PM EDT90.0048.0049.0052.500.00-189953.00%
GOOG250620C000950002023-05-22 9:49AM EDT95.0047.0044.5048.000.00-421149.40%
GOOG250620C001000002023-05-26 1:36PM EDT100.0043.0241.6045.00+1.33+3.19%650348.53%
GOOG250620C001050002023-05-19 10:45AM EDT105.0039.2538.1542.500.00-215648.33%
GOOG250620C001100002023-05-26 10:20AM EDT110.0036.5035.1539.00+1.20+3.40%180946.33%
GOOG250620C001150002023-05-25 1:39PM EDT115.0031.3132.3036.500.00-1026845.81%
GOOG250620C001200002023-05-25 12:23PM EDT120.0031.0529.0533.500.00-11,02944.38%
GOOG250620C001250002023-05-26 3:34PM EDT125.0028.4326.7031.00+1.03+3.76%122843.56%
GOOG250620C001300002023-05-25 3:05PM EDT130.0025.0024.3028.500.00-116042.61%
GOOG250620C001350002023-05-19 10:26AM EDT135.0022.3021.8526.000.00-626741.53%
GOOG250620C001400002023-05-25 10:46AM EDT140.0020.8720.2024.000.00-128941.01%
GOOG250620C001450002023-05-26 12:56PM EDT145.0019.7517.7521.50+2.37+13.64%230839.65%
GOOG250620C001500002023-05-26 3:49PM EDT150.0017.0015.8520.000.00-478339.54%
GOOG250620C001550002023-05-17 10:22AM EDT155.0012.4114.3018.000.00-401,41838.60%
GOOG250620C001600002023-05-26 9:59AM EDT160.0014.4912.0016.50+0.60+4.32%21,83138.22%
GOOG250620C001650002023-05-22 2:28PM EDT165.0013.5710.5515.000.00-1137.70%
GOOG250620C001700002023-05-26 3:12PM EDT170.0012.039.3514.00+1.18+10.88%13237.78%
GOOG250620C001750002023-05-24 10:42AM EDT175.008.897.5011.100.00-133634.91%
GOOG250620C001800002023-05-26 3:55PM EDT180.008.058.0011.00+8.05-35636.09%
GOOG250620C001850002023-05-26 3:52PM EDT185.008.356.3510.00+0.85+11.33%5411835.80%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250620P000450002023-05-18 12:13PM EDT45.000.910.501.310.00-8237946.53%
GOOG250620P000500002023-05-26 11:21AM EDT50.000.900.002.39-0.45-33.33%12,71148.94%
GOOG250620P000550002023-05-19 10:42AM EDT55.001.300.894.700.00-21,05954.65%
GOOG250620P000600002023-05-25 12:07PM EDT60.001.980.754.700.00-328749.86%
GOOG250620P000650002023-05-22 9:42AM EDT65.002.250.003.000.00-628239.31%
GOOG250620P000700002023-05-19 2:04PM EDT70.002.992.285.500.00-121443.90%
GOOG250620P000750002023-05-26 3:06PM EDT75.003.703.154.35+0.22+6.32%122836.64%
GOOG250620P000800002023-05-18 1:17PM EDT80.004.603.357.000.00-434840.08%
GOOG250620P000850002023-05-26 9:36AM EDT85.005.404.906.75+0.03+0.56%152835.78%
GOOG250620P000900002023-05-26 3:06PM EDT90.006.424.908.50+0.17+2.72%133736.01%
GOOG250620P000950002023-05-22 9:47AM EDT95.007.156.0510.000.00-453435.33%
GOOG250620P001000002023-05-26 3:23PM EDT100.008.627.1511.00-0.23-2.60%53030433.51%
GOOG250620P001050002023-05-26 3:33PM EDT105.009.808.5012.05+0.30+3.16%318631.67%
GOOG250620P001100002023-05-26 12:09PM EDT110.0011.8310.2014.00-2.31-16.34%315231.15%
GOOG250620P001150002023-05-12 11:19AM EDT115.0016.0011.6015.500.00-74829.69%
GOOG250620P001200002023-05-18 1:16PM EDT120.0016.0013.5017.500.00-111228.79%
GOOG250620P001250002023-05-26 3:12PM EDT125.0017.4115.5019.50+1.71+10.89%51027.66%
GOOG250620P001300002023-05-23 10:38AM EDT130.0019.3217.5022.000.00-66327.00%
GOOG250620P001350002023-05-26 3:12PM EDT135.0021.9320.0024.50-0.44-1.97%18326.09%
GOOG250620P001400002023-05-26 11:39AM EDT140.0025.0023.0027.00-11.16-30.86%6124.92%
GOOG250620P001450002023-03-07 12:18PM EDT145.0050.3136.5041.000.00--039.59%
GOOG250620P001500002023-05-26 1:45PM EDT150.0030.5029.0033.50-23.75-43.78%4023.90%
GOOG250620P001550002023-04-28 12:34PM EDT155.0047.8532.0036.500.00-2122.58%
GOOG250620P001600002023-04-10 1:06PM EDT160.0054.5045.5050.500.00-1137.46%