GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230602C000700002023-05-09 10:32AM EDT70.0040.4853.4057.600.00-10192.19%
GOOG230602C000800002023-05-23 3:19PM EDT80.0043.4543.4047.600.00-329152.34%
GOOG230602C000850002023-05-24 3:58PM EDT85.0036.6838.4042.600.00-55133.59%
GOOG230602C000900002023-05-26 9:47AM EDT90.0034.0933.4536.10+0.01+0.03%225171.68%
GOOG230602C000910002023-05-08 9:43AM EDT91.0017.4432.4536.950.00-12138.87%
GOOG230602C000920002023-05-26 1:23PM EDT92.0033.7731.4535.60+16.26+92.86%31113.87%
GOOG230602C000930002023-05-25 10:55AM EDT93.0031.4430.4534.600.00-19110.35%
GOOG230602C000950002023-05-26 3:47PM EDT95.0032.4028.5032.60+3.48+12.03%1956107.23%
GOOG230602C000960002023-05-26 12:26PM EDT96.0029.9027.5031.60+1.60+5.65%2013103.71%
GOOG230602C000970002023-05-26 11:34AM EDT97.0028.2326.5030.80+0.23+0.82%298110.94%
GOOG230602C000980002023-05-26 2:59PM EDT98.0026.9525.5029.65-1.30-4.60%222199.80%
GOOG230602C000990002023-05-26 3:32PM EDT99.0026.1724.5027.80+2.18+9.09%417158.79%
GOOG230602C001000002023-05-26 3:59PM EDT100.0025.8223.6027.65+0.07+0.27%167497.66%
GOOG230602C001010002023-05-26 3:00PM EDT101.0024.2022.5027.00-0.08-0.33%102157103.42%
GOOG230602C001020002023-05-26 2:50PM EDT102.0023.4321.5025.65+0.99+4.41%99185.74%
GOOG230602C001030002023-05-26 12:04PM EDT103.0022.9520.4524.30+0.39+1.73%3135153.96%
GOOG230602C001040002023-05-26 3:52PM EDT104.0021.5519.4523.65+1.05+5.12%118376.37%
GOOG230602C001050002023-05-26 12:48PM EDT105.0020.8818.4522.65+1.38+7.08%2555173.05%
GOOG230602C001060002023-05-26 3:57PM EDT106.0019.5117.5021.65+0.56+2.96%1669172.07%
GOOG230602C001070002023-05-26 3:28PM EDT107.0018.5716.5020.65+1.24+7.16%1747668.75%
GOOG230602C001080002023-05-26 10:27AM EDT108.0017.4515.5019.65+3.67+26.63%146865.43%
GOOG230602C001090002023-05-26 3:52PM EDT109.0016.7114.5018.65+1.38+9.00%2450662.11%
GOOG230602C001100002023-05-26 3:53PM EDT110.0015.5513.5017.70+1.16+8.06%13171560.55%
GOOG230602C001110002023-05-26 2:31PM EDT111.0014.4212.5516.65+0.62+4.49%1353257.03%
GOOG230602C001120002023-05-26 3:52PM EDT112.0013.6411.5515.70+0.14+1.04%434655.18%
GOOG230602C001130002023-05-26 3:52PM EDT113.0012.6110.5514.60+0.96+8.24%33375108.55%
GOOG230602C001140002023-05-26 3:52PM EDT114.0011.6410.6013.70+1.21+11.60%1126267.97%
GOOG230602C001150002023-05-26 3:53PM EDT115.0010.708.6012.70+0.86+8.74%5551,49099.71%
GOOG230602C001160002023-05-26 2:59PM EDT116.009.437.6510.50+0.06+0.64%6247368.16%
GOOG230602C001170002023-05-26 3:53PM EDT117.008.707.159.70+0.85+10.83%1489367.92%
GOOG230602C001180002023-05-26 3:58PM EDT118.007.705.708.25+0.83+12.08%42780252.69%
GOOG230602C001190002023-05-26 3:42PM EDT119.006.806.007.80+0.82+13.71%4336359.81%
GOOG230602C001200002023-05-26 3:58PM EDT120.005.855.706.60+0.88+17.71%2861,20750.56%
GOOG230602C001210002023-05-26 3:50PM EDT121.005.154.755.00+1.24+31.71%16163832.91%
GOOG230602C001220002023-05-26 3:58PM EDT122.004.134.004.35+0.48+13.15%2541,81035.21%
GOOG230602C001230002023-05-26 3:57PM EDT123.003.353.253.40+0.43+14.73%41572930.66%
GOOG230602C001240002023-05-26 3:59PM EDT124.002.622.552.71+0.35+15.42%1,8871,13029.96%
GOOG230602C001250002023-05-26 3:59PM EDT125.002.021.892.08+0.25+14.12%4,8312,60529.00%
GOOG230602C001260002023-05-26 3:59PM EDT126.001.501.421.60+0.12+8.70%3,08899929.10%
GOOG230602C001270002023-05-26 3:59PM EDT127.001.081.041.15+0.02+1.89%4,68383028.32%
GOOG230602C001280002023-05-26 3:59PM EDT128.000.770.750.79-0.01-1.28%4,3421,63427.59%
GOOG230602C001290002023-05-26 3:59PM EDT129.000.530.500.53-0.05-8.62%3,3051,94927.25%
GOOG230602C001300002023-05-26 3:59PM EDT130.000.360.340.39-0.08-18.18%17,85611,01928.13%
GOOG230602C001310002023-05-26 3:58PM EDT131.000.250.200.26-0.10-28.57%15,7273,47328.22%
GOOG230602C001320002023-05-26 3:45PM EDT132.000.170.150.18-0.08-32.00%11,43129028.76%
GOOG230602C001330002023-05-26 3:35PM EDT133.000.140.070.12-0.06-30.00%6,32649029.10%
GOOG230602C001340002023-05-26 3:57PM EDT134.000.090.040.20-0.15-62.50%43847335.84%
GOOG230602C001350002023-05-26 3:35PM EDT135.000.080.060.07-0.05-38.46%87270331.45%
GOOG230602C001360002023-05-26 3:41PM EDT136.000.050.000.07-0.05-50.00%29054533.99%
GOOG230602C001400002023-05-26 1:56PM EDT140.000.030.000.06-0.03-50.00%561,07542.58%
GOOG230602C001450002023-05-26 3:59PM EDT145.000.020.000.90-0.02-50.00%1,67423978.32%
GOOG230602C001500002023-05-26 3:37PM EDT150.000.010.000.02-0.02-66.67%1,07246851.56%
GOOG230602C001550002023-05-25 3:41PM EDT155.000.020.000.110.00-15130473.44%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230602P000700002023-05-02 10:28AM EDT70.000.030.000.150.00-55194.53%
GOOG230602P000750002023-05-16 1:37PM EDT75.000.010.000.090.00-735162.50%
GOOG230602P000800002023-05-12 2:10PM EDT80.000.010.000.030.00-150128.13%
GOOG230602P000850002023-05-24 11:01AM EDT85.000.010.000.010.00-1268100.00%
GOOG230602P000900002023-05-25 2:18PM EDT90.000.010.000.100.00-44309110.94%
GOOG230602P000910002023-05-23 10:08AM EDT91.000.010.000.050.00-13199.22%
GOOG230602P000920002023-05-15 12:45PM EDT92.000.040.000.050.00-111496.09%
GOOG230602P000930002023-05-26 11:24AM EDT93.000.010.000.900.00-1120144.63%
GOOG230602P000940002023-05-24 9:30AM EDT94.000.010.000.070.00-107993.75%
GOOG230602P000950002023-05-26 2:58PM EDT95.000.010.000.050.00-1256986.72%
GOOG230602P000960002023-05-19 11:03AM EDT96.000.010.000.160.00-329397.66%
GOOG230602P000970002023-05-26 10:23AM EDT97.000.020.000.140.00-2014792.58%
GOOG230602P000980002023-05-26 3:40PM EDT98.000.010.000.10-0.02-66.67%113185.16%
GOOG230602P000990002023-05-24 1:44PM EDT99.000.010.000.06-0.01-50.00%2542476.95%
GOOG230602P001000002023-05-24 1:44PM EDT100.000.020.010.100.00-983880.08%
GOOG230602P001010002023-05-26 12:50PM EDT101.000.020.010.170.00-1034882.81%
GOOG230602P001020002023-05-26 9:39AM EDT102.000.020.000.17-0.02-50.00%227478.71%
GOOG230602P001030002023-05-26 3:03PM EDT103.000.020.000.12-0.01-33.33%785771.88%
GOOG230602P001040002023-05-26 10:29AM EDT104.000.020.010.17-0.01-33.33%73497273.05%
GOOG230602P001050002023-05-26 2:56PM EDT105.000.020.000.10-0.02-50.00%24671364.06%
GOOG230602P001060002023-05-26 1:03PM EDT106.000.020.000.18-0.02-50.00%3330166.60%
GOOG230602P001070002023-05-26 10:48AM EDT107.000.020.020.11-0.03-60.00%533360.16%
GOOG230602P001080002023-05-26 2:08PM EDT108.000.030.020.04-0.02-40.00%1941951.17%
GOOG230602P001090002023-05-26 10:55AM EDT109.000.040.020.04-0.03-42.86%265550.39%
GOOG230602P001100002023-05-26 1:39PM EDT110.000.040.000.04-0.03-42.86%5160547.66%
GOOG230602P001110002023-05-26 3:41PM EDT111.000.040.030.05-0.04-50.00%5744046.09%
GOOG230602P001120002023-05-26 3:07PM EDT112.000.040.030.05-0.08-66.67%14734143.36%
GOOG230602P001130002023-05-26 10:49AM EDT113.000.070.050.06-0.02-22.22%6146841.60%
GOOG230602P001140002023-05-26 1:06PM EDT114.000.070.050.07-0.06-46.15%12146539.65%
GOOG230602P001150002023-05-26 3:52PM EDT115.000.080.070.09-0.09-52.94%1,3521,09538.28%
GOOG230602P001160002023-05-26 3:58PM EDT116.000.090.090.11-0.10-52.63%77773436.43%
GOOG230602P001170002023-05-26 3:51PM EDT117.000.120.110.13-0.16-57.14%46093834.38%
GOOG230602P001180002023-05-26 3:54PM EDT118.000.160.150.18-0.19-54.29%68875333.40%
GOOG230602P001190002023-05-26 3:58PM EDT119.000.220.210.23-0.33-60.00%6301,27731.74%
GOOG230602P001200002023-05-26 3:59PM EDT120.000.300.280.34-0.34-53.12%6105,79331.45%
GOOG230602P001210002023-05-26 3:59PM EDT121.000.430.390.45-0.39-47.56%6981,09230.08%
GOOG230602P001220002023-05-26 3:59PM EDT122.000.590.560.60-0.50-45.87%1,4081,38528.86%
GOOG230602P001230002023-05-26 3:59PM EDT123.000.840.760.86-0.58-40.85%1,8511,18328.71%
GOOG230602P001240002023-05-26 3:59PM EDT124.001.140.981.21-0.71-38.38%1,34284728.81%
GOOG230602P001250002023-05-26 3:59PM EDT125.001.541.231.59-0.79-33.91%1,9821,22928.05%
GOOG230602P001260002023-05-26 3:54PM EDT126.002.041.972.06-0.73-26.35%1,55455327.39%
GOOG230602P001270002023-05-26 3:53PM EDT127.002.602.382.66-0.85-24.64%95278827.34%
GOOG230602P001280002023-05-26 3:57PM EDT128.003.223.204.00-1.11-25.64%819438.72%
GOOG230602P001290002023-05-26 3:01PM EDT129.004.333.954.20-1.02-19.07%43129.30%
GOOG230602P001300002023-05-26 2:09PM EDT130.004.954.756.30-0.95-16.10%39554.49%
GOOG230602P001320002023-05-26 2:15PM EDT132.006.904.357.600.00-31250.68%
GOOG230602P001330002023-05-23 12:50PM EDT133.008.875.509.100.00-44665.04%
GOOG230602P001340002023-05-23 9:52AM EDT134.009.356.5010.700.00-6080.86%
GOOG230602P001350002023-05-25 11:31AM EDT135.0010.057.4511.650.00-43684.38%
GOOG230602P001360002023-05-19 9:54AM EDT136.0011.908.4512.700.00-3089.67%
GOOG230602P001400002023-05-26 12:04PM EDT140.0014.1512.4516.60-1.25-8.12%20103.96%