Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.92-2.32 (-2.27%)
As of 12:32PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG221007C000600002022-10-06 2:59PM EDT60.0040.3540.2540.35-2.10-4.95%119561.72%
GOOG221007C000650002022-10-07 10:11AM EDT65.0035.3535.1535.30-1.55-4.20%23465.63%
GOOG221007C000700002022-10-07 10:37AM EDT70.0030.2030.1030.25-2.10-6.50%28383.59%
GOOG221007C000750002022-10-07 9:47AM EDT75.0025.7525.2525.40-2.75-9.65%12351.17%
GOOG221007C000800002022-10-07 10:34AM EDT80.0020.2520.2020.30-2.75-11.96%290273.44%
GOOG221007C000820002022-10-07 9:51AM EDT82.0018.1518.2018.30+0.95+5.52%14248.44%
GOOG221007C000830002022-10-06 10:14AM EDT83.0018.8017.1517.300.00-525232.23%
GOOG221007C000840002022-10-07 9:59AM EDT84.0016.0516.1516.25+0.42+2.69%17216.02%
GOOG221007C000850002022-10-07 10:34AM EDT85.0015.3015.1515.30-2.50-14.04%139208.20%
GOOG221007C000860002022-10-03 11:39AM EDT86.0012.6014.1514.300.00-28196.29%
GOOG221007C000870002022-10-06 11:55AM EDT87.0016.3613.2013.350.00-793191.21%
GOOG221007C000880002022-10-03 11:48AM EDT88.0010.6012.2012.300.00-10570175.78%
GOOG221007C000890002022-10-07 9:49AM EDT89.0011.7511.2011.35-0.99-7.77%157166.80%
GOOG221007C000900002022-10-06 3:57PM EDT90.0012.2510.2010.300.00-4136151.56%
GOOG221007C000910002022-10-07 9:32AM EDT91.009.539.209.40-2.87-23.15%244144.92%
GOOG221007C000920002022-10-06 2:09PM EDT92.008.208.208.30-2.70-24.77%1249127.34%
GOOG221007C000930002022-10-07 11:42AM EDT93.007.157.107.20-2.35-24.74%23325104.10%
GOOG221007C000940002022-10-07 9:37AM EDT94.007.106.306.40-1.20-14.46%1275111.43%
GOOG221007C000950002022-10-07 10:47AM EDT95.005.555.305.40-2.07-27.17%530298.05%
GOOG221007C000960002022-10-07 11:12AM EDT96.004.504.254.40-2.60-36.62%2539782.62%
GOOG221007C000970002022-10-07 11:03AM EDT97.004.023.253.35-1.58-28.21%16458366.80%
GOOG221007C000980002022-10-07 11:58AM EDT98.002.372.192.24-2.34-49.68%3881,06648.44%
GOOG221007C000990002022-10-07 12:10PM EDT99.001.371.271.32-2.23-61.94%38395937.31%
GOOG221007C001000002022-10-07 12:09PM EDT100.000.580.530.55-1.85-76.13%1,8232,12028.22%
GOOG221007C001010002022-10-07 12:16PM EDT101.000.140.160.17-1.58-91.86%4,6114,70026.17%
GOOG221007C001020002022-10-07 12:10PM EDT102.000.050.030.04-1.10-95.65%3,4843,69826.17%
GOOG221007C001030002022-10-07 12:13PM EDT103.000.020.010.02-0.58-96.67%1,2963,14331.25%
GOOG221007C001040002022-10-07 12:02PM EDT104.000.010.010.02-0.32-96.97%3,0563,40139.06%
GOOG221007C001050002022-10-07 11:49AM EDT105.000.010.000.01-0.13-92.86%2,3217,42642.19%
GOOG221007C001060002022-10-07 11:57AM EDT106.000.010.000.01-0.06-85.71%2524,51649.22%
GOOG221007C001070002022-10-07 12:14PM EDT107.000.010.000.01-0.04-80.00%251,81951.56%
GOOG221007C001080002022-10-07 11:03AM EDT108.000.010.000.01-0.01-50.00%1092457.81%
GOOG221007C001090002022-10-07 10:01AM EDT109.000.010.000.010.00-261662.50%
GOOG221007C001100002022-10-07 12:00PM EDT110.000.010.000.010.00-261,03768.75%
GOOG221007C001110002022-10-06 11:57AM EDT111.000.010.000.010.00-2547375.00%
GOOG221007C001120002022-10-07 11:23AM EDT112.000.010.000.010.00-234581.25%
GOOG221007C001130002022-10-07 9:50AM EDT113.000.010.000.010.00-219187.50%
GOOG221007C001140002022-10-05 11:23AM EDT114.000.010.000.010.00-217593.75%
GOOG221007C001150002022-10-06 12:30PM EDT115.000.010.000.010.00-166396.88%
GOOG221007C001160002022-10-04 11:26AM EDT116.000.010.000.010.00-122484103.13%
GOOG221007C001170002022-10-04 3:32PM EDT117.000.010.000.010.00-5144106.25%
GOOG221007C001180002022-10-06 9:35AM EDT118.000.010.000.010.00-1180112.50%
GOOG221007C001190002022-10-07 10:37AM EDT119.000.010.000.010.00-21112118.75%
GOOG221007C001200002022-10-07 11:39AM EDT120.000.010.000.010.00-1532125.00%
GOOG221007C001210002022-10-04 1:12PM EDT121.000.010.000.160.00-1685179.69%
GOOG221007C001220002022-10-04 2:00PM EDT122.000.010.000.010.00-5223131.25%
GOOG221007C001230002022-10-04 10:30AM EDT123.000.010.000.010.00-3160137.50%
GOOG221007C001240002022-10-04 10:17AM EDT124.000.010.000.010.00-4273143.75%
GOOG221007C001250002022-10-06 12:24PM EDT125.000.010.000.010.00-2189150.00%
GOOG221007C001260002022-09-15 10:07AM EDT126.000.070.000.010.00-1022153.13%
GOOG221007C001270002022-09-29 3:00PM EDT127.000.010.000.010.00-2068156.25%
GOOG221007C001280002022-10-05 10:54AM EDT128.000.010.000.010.00-1113162.50%
GOOG221007C001290002022-10-05 10:53AM EDT129.000.010.000.010.00-35168.75%
GOOG221007C001300002022-09-27 10:07AM EDT130.000.050.000.010.00-5262168.75%
GOOG221007C001310002022-09-14 10:19AM EDT131.000.050.000.010.00-425175.00%
GOOG221007C001320002022-09-07 9:45AM EDT132.000.110.000.010.00-3474181.25%
GOOG221007C001330002022-09-19 1:59PM EDT133.000.010.000.010.00-29187.50%
GOOG221007C001350002022-09-06 10:13AM EDT135.000.100.000.010.00-2129193.75%
GOOG221007C001380002022-09-29 10:00AM EDT138.000.020.000.010.00-12206.25%
GOOG221007C001400002022-09-06 9:37AM EDT140.000.050.000.000.00-5850.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG221007P000600002022-09-30 11:46AM EDT60.000.010.000.010.00-11325.00%
GOOG221007P000650002022-09-27 3:05PM EDT65.000.030.000.000.00-11100.00%
GOOG221007P000700002022-09-16 10:53AM EDT70.000.040.000.000.00--1050.00%
GOOG221007P000750002022-10-03 2:49PM EDT75.000.010.000.010.00-1993187.50%
GOOG221007P000800002022-10-04 11:44AM EDT80.000.010.000.010.00-21427150.00%
GOOG221007P000820002022-10-06 9:41AM EDT82.000.010.000.010.00-28226137.50%
GOOG221007P000830002022-10-04 10:20AM EDT83.000.010.000.000.00-917050.00%
GOOG221007P000840002022-10-05 10:45AM EDT84.000.010.000.010.00-257118.75%
GOOG221007P000850002022-10-07 11:35AM EDT85.000.010.000.00-0.02-66.67%11,29850.00%
GOOG221007P000860002022-10-06 9:41AM EDT86.000.020.000.010.00-28292106.25%
GOOG221007P000870002022-10-07 9:51AM EDT87.000.010.000.010.00-724096.88%
GOOG221007P000880002022-10-06 9:55AM EDT88.000.010.000.010.00-1568890.63%
GOOG221007P000890002022-10-06 1:56PM EDT89.000.020.000.010.00-127184.38%
GOOG221007P000900002022-10-07 11:43AM EDT90.000.010.000.010.00-1091,71075.00%
GOOG221007P000910002022-10-07 9:41AM EDT91.000.010.000.010.00-10386568.75%
GOOG221007P000920002022-10-07 11:57AM EDT92.000.010.000.01-0.01-50.00%1446362.50%
GOOG221007P000930002022-10-07 12:12PM EDT93.000.010.000.010.00-2469953.13%
GOOG221007P000940002022-10-07 12:13PM EDT94.000.010.000.010.00-401,34551.56%
GOOG221007P000950002022-10-07 11:49AM EDT95.000.010.000.01-0.01-50.00%531,50743.75%
GOOG221007P000960002022-10-07 12:14PM EDT96.000.010.000.01-0.01-50.00%1072,18435.16%
GOOG221007P000970002022-10-07 12:12PM EDT97.000.010.010.02-0.04-80.00%1491,76930.47%
GOOG221007P000980002022-10-07 12:13PM EDT98.000.020.020.03-0.07-77.78%1,4341,22423.44%
GOOG221007P000990002022-10-07 12:14PM EDT99.000.070.070.08-0.11-61.11%1,7472,22817.97%
GOOG221007P001000002022-10-07 12:15PM EDT100.000.320.270.29-0.01-3.03%3,2743,23711.91%
GOOG221007P001010002022-10-07 12:14PM EDT101.000.920.900.94+0.33+55.93%8541,4780.00%
GOOG221007P001020002022-10-07 12:11PM EDT102.001.731.801.85+0.80+86.02%2,0912,7110.00%
GOOG221007P001030002022-10-07 12:11PM EDT103.002.702.772.82+1.26+87.50%1222,5080.00%
GOOG221007P001040002022-10-07 11:37AM EDT104.003.613.653.80+1.44+66.36%141,0460.00%
GOOG221007P001050002022-10-07 11:47AM EDT105.004.874.704.80+1.96+67.35%2951,4050.00%
GOOG221007P001060002022-10-07 12:05PM EDT106.005.675.755.85+1.72+43.54%84840.00%
GOOG221007P001070002022-10-07 11:15AM EDT107.006.326.606.75+1.52+31.67%245480.00%
GOOG221007P001080002022-10-07 12:05PM EDT108.007.657.607.70+2.57+50.59%18710.00%
GOOG221007P001090002022-10-06 3:04PM EDT109.006.658.708.800.00-9110.00%
GOOG221007P001100002022-10-07 12:13PM EDT110.009.709.759.90+2.85+41.61%5600.00%
GOOG221007P001110002022-10-06 1:02PM EDT111.0010.3010.6010.80+2.15+26.38%1270.00%
GOOG221007P001120002022-10-05 3:25PM EDT112.009.5511.6511.750.00-308850.00%
GOOG221007P001130002022-10-07 9:42AM EDT113.0011.9012.7512.85+2.55+27.27%120.00%
GOOG221007P001140002022-09-30 10:33AM EDT114.0015.4513.7013.850.00-500.00%
GOOG221007P001150002022-10-05 1:58PM EDT115.0013.5014.7014.800.00-110.00%
GOOG221007P001160002022-09-28 3:31PM EDT116.0014.8015.6015.700.00-200.00%
GOOG221007P001170002022-10-05 1:38PM EDT117.0015.4716.6016.750.00-400.00%
GOOG221007P001180002022-09-28 9:59AM EDT118.0019.8017.6517.800.00-100.00%
GOOG221007P001190002022-10-07 11:17AM EDT119.0018.5018.7018.80-0.30-1.60%100.00%
GOOG221007P001200002022-09-28 10:20AM EDT120.0021.6019.7519.850.00-500.00%
GOOG221007P001210002022-10-07 9:53AM EDT121.0020.8520.6020.70-0.45-2.11%100.00%
GOOG221007P001220002022-09-20 9:47AM EDT122.0019.2521.6021.700.00-100.00%
GOOG221007P001230002022-09-16 9:45AM EDT123.0020.2022.6022.700.00--00.00%
GOOG221007P001240002022-09-06 9:48AM EDT124.0015.9320.0021.700.00-100.00%
GOOG221007P001250002022-09-20 10:55AM EDT125.0022.6024.6024.750.00-100.00%
GOOG221007P001300002022-10-07 10:08AM EDT130.0029.7029.7029.80+11.15+60.11%100.00%
GOOG221007P001330002022-10-06 10:11AM EDT133.0031.150.000.000.00-100.00%
GOOG221007P001350002022-08-31 3:17PM EDT135.0024.7737.9038.000.00-10573.44%
GOOG221007P001400002022-10-06 2:45PM EDT140.0037.4539.6039.750.00-1030.00%
GOOG221007P001500002022-10-07 9:53AM EDT150.0049.8549.7549.90-2.85-5.41%200.00%
GOOG221007P001600002022-10-07 10:14AM EDT160.0059.7559.7559.85+2.10+3.64%300.00%
GOOG221007P001650002022-10-07 9:59AM EDT165.0064.9064.7564.85+2.24+3.57%200.00%
GOOG221007P001700002022-10-06 12:56PM EDT170.0067.0069.7569.850.00-550.00%