GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG180824C008500002018-08-17 11:54PM EDT850.00353.90347.40354.800.00-4000.00%
GOOG180824C010000002018-08-16 11:24AM EDT1,000.00225.30200.50202.000.00-2110.00%
GOOG180824C010300002018-08-03 11:45PM EDT1,030.00194.68190.00199.600.00-22142.65%
GOOG180824C010500002018-08-15 3:55PM EDT1,050.00167.00148.20155.200.00-9100.00%
GOOG180824C010600002018-08-17 11:53PM EDT1,060.00145.65138.40145.100.00-200.00%
GOOG180824C011000002018-08-21 11:03AM EDT1,100.00112.80110.50111.50+4.30+3.96%30990.00%
GOOG180824C011200002018-08-20 3:58PM EDT1,120.0088.7090.0091.000.00-370.00%
GOOG180824C011250002018-08-03 11:45PM EDT1,125.00100.40100.90103.30-9.20-10.11%42791.77%
GOOG180824C011275002018-08-03 11:45PM EDT1,127.5096.5094.80103.000.00-1188.21%
GOOG180824C011300002018-08-20 10:48AM EDT1,130.0069.5080.6081.700.00-4110.00%
GOOG180824C011325002018-08-03 11:45PM EDT1,132.5093.0093.8096.10-0.60-0.65%41787.88%
GOOG180824C011350002018-08-17 3:32PM EDT1,135.0069.7264.7070.90-20.88-23.05%7540.00%
GOOG180824C011400002018-08-16 9:48AM EDT1,140.0084.6559.9066.000.00-2180.00%
GOOG180824C011450002018-08-20 3:59PM EDT1,145.0063.8066.0067.000.00-530.00%
GOOG180824C011475002018-08-17 11:54PM EDT1,147.5055.1054.5055.700.00-2800.00%
GOOG180824C011500002018-08-21 11:10AM EDT1,150.0062.4060.3061.20+8.73+16.27%12690.00%
GOOG180824C011525002018-08-03 11:45PM EDT1,152.5075.7075.7076.900.00-1177.99%
GOOG180824C011550002018-08-17 2:15PM EDT1,155.0049.3047.5048.70-20.70-29.57%5570.00%
GOOG180824C011575002018-08-20 10:49AM EDT1,157.5043.7052.9054.000.00-8340.00%
GOOG180824C011600002018-08-21 11:10AM EDT1,160.0053.1150.5051.40+11.81+28.60%31620.00%
GOOG180824C011625002018-08-10 12:19PM EDT1,162.5079.6974.4080.00-3.81-4.56%52695.90%
GOOG180824C011650002018-08-20 2:04PM EDT1,165.0042.3046.3047.300.00-34770.00%
GOOG180824C011675002018-08-21 10:29AM EDT1,167.5047.8044.0044.90-2.73-5.40%230.00%
GOOG180824C011700002018-08-20 3:55PM EDT1,170.0039.6040.8041.800.00-29500.00%
GOOG180824C011725002018-08-21 9:37AM EDT1,172.5038.3039.0040.00+0.60+1.59%9300.00%
GOOG180824C011750002018-08-21 10:35AM EDT1,175.0042.5536.1037.10+7.45+21.23%3560.00%
GOOG180824C011775002018-08-21 9:36AM EDT1,177.5034.7034.4035.20+1.40+4.20%2650.00%
GOOG180824C011800002018-08-21 10:58AM EDT1,180.0034.0031.6032.20+2.60+8.28%89770.00%
GOOG180824C011825002018-08-21 10:31AM EDT1,182.5034.6029.2029.90+7.60+28.15%4380.00%
GOOG180824C011850002018-08-21 10:36AM EDT1,185.0032.4027.6028.50+8.00+32.79%1411612.35%
GOOG180824C011875002018-08-21 11:01AM EDT1,187.5028.3024.4025.20+4.60+19.41%24300.00%
GOOG180824C011900002018-08-21 10:36AM EDT1,190.0028.7023.3027.30+5.50+23.71%1326024.52%
GOOG180824C011925002018-08-21 11:05AM EDT1,192.5023.0021.4022.10+2.10+10.05%327315.05%
GOOG180824C011950002018-08-21 11:19AM EDT1,195.0019.7019.3019.30+0.50+2.60%2714512.70%
GOOG180824C011975002018-08-21 10:45AM EDT1,197.5021.0016.9017.60+3.00+16.67%2511014.05%
GOOG180824C012000002018-08-21 11:18AM EDT1,200.0016.0015.1015.90+0.20+1.27%7323514.77%
GOOG180824C012025002018-08-21 11:11AM EDT1,202.5015.5013.9014.40+0.50+3.33%3711015.57%
GOOG180824C012050002018-08-21 10:59AM EDT1,205.0014.2011.9012.40+1.60+12.70%5223514.93%
GOOG180824C012075002018-08-21 11:18AM EDT1,207.5011.1510.8011.20-0.75-6.30%435915.77%
GOOG180824C012100002018-08-21 11:20AM EDT1,210.009.809.5010.00+0.20+2.08%40559216.30%
GOOG180824C012125002018-08-21 11:15AM EDT1,212.508.507.708.10-0.20-2.30%6720315.20%
GOOG180824C012150002018-08-21 11:10AM EDT1,215.007.706.907.30-1.10-12.50%14919616.03%
GOOG180824C012175002018-08-21 11:20AM EDT1,217.506.125.806.00-0.78-11.30%588915.62%
GOOG180824C012200002018-08-21 11:21AM EDT1,220.004.904.504.80-0.57-10.42%22923915.14%
GOOG180824C012225002018-08-21 10:41AM EDT1,222.505.603.904.40+0.73+14.99%187116.11%
GOOG180824C012250002018-08-21 11:18AM EDT1,225.003.593.203.50-0.53-12.86%6729515.78%
GOOG180824C012275002018-08-21 11:11AM EDT1,227.503.302.652.90-0.54-14.06%337315.89%
GOOG180824C012300002018-08-21 11:15AM EDT1,230.002.402.302.55-0.37-13.36%10881516.44%
GOOG180824C012325002018-08-21 11:06AM EDT1,232.502.221.852.10-0.23-9.39%4522016.54%
GOOG180824C012350002018-08-21 11:15AM EDT1,235.001.601.501.70-0.50-23.81%4219916.58%
GOOG180824C012375002018-08-21 11:15AM EDT1,237.501.301.101.35-0.45-25.71%183816.57%
GOOG180824C012400002018-08-21 10:52AM EDT1,240.001.200.951.10-0.39-24.53%4235716.72%
GOOG180824C012425002018-08-21 10:22AM EDT1,242.500.930.750.95-0.30-24.39%312717.14%
GOOG180824C012450002018-08-21 10:54AM EDT1,245.000.710.650.80-0.23-24.47%720817.44%
GOOG180824C012475002018-08-21 10:35AM EDT1,247.500.770.450.60+0.12+18.46%5311517.29%
GOOG180824C012500002018-08-21 10:48AM EDT1,250.000.500.350.50-0.20-28.57%3885917.55%
GOOG180824C012525002018-08-21 10:52AM EDT1,252.500.390.250.45-0.13-25.00%24018.10%
GOOG180824C012550002018-08-21 9:54AM EDT1,255.000.500.200.35+0.10+25.00%2031718.12%
GOOG180824C012575002018-08-21 9:52AM EDT1,257.500.400.150.35+0.12+42.86%134718.99%
GOOG180824C012600002018-08-21 11:16AM EDT1,260.000.210.100.25-0.10-32.26%5727218.73%
GOOG180824C012625002018-08-20 3:58PM EDT1,262.500.250.100.350.00-133320.69%
GOOG180824C012650002018-08-21 9:31AM EDT1,265.000.200.050.30+0.01+5.26%123320.97%
GOOG180824C012675002018-08-17 2:54PM EDT1,267.500.200.050.30-0.25-55.56%34721.80%
GOOG180824C012700002018-08-20 1:38PM EDT1,270.000.150.050.250.00-1223421.95%
GOOG180824C012725002018-08-20 3:42PM EDT1,272.500.100.050.100.00-94319.92%
GOOG180824C012750002018-08-21 10:31AM EDT1,275.000.100.000.30+0.02+25.00%12624.22%
GOOG180824C012775002018-08-17 3:18PM EDT1,277.500.050.000.20-1.25-96.15%201223.49%
GOOG180824C012800002018-08-21 10:06AM EDT1,280.000.080.000.20-0.02-20.00%1014224.27%
GOOG180824C012825002018-08-16 12:34PM EDT1,282.500.430.000.200.00-3825.00%
GOOG180824C012850002018-08-17 11:32AM EDT1,285.000.150.000.20-0.20-57.14%32825.73%
GOOG180824C012875002018-08-16 10:01AM EDT1,287.500.450.000.200.00-12726.49%
GOOG180824C012900002018-08-17 3:34PM EDT1,290.000.100.000.15-0.03-23.08%4111026.17%
GOOG180824C012925002018-08-20 10:11AM EDT1,292.500.030.004.100.00-2751.87%
GOOG180824C012950002018-08-17 11:54PM EDT1,295.000.100.000.200.00-31028.69%
GOOG180824C012975002018-08-17 11:54PM EDT1,297.500.830.000.150.00-4528.27%
GOOG180824C013000002018-08-20 11:23AM EDT1,300.000.100.000.200.00-27330.13%
GOOG180824C013025002018-08-16 2:36PM EDT1,302.500.160.000.150.00-1329.69%
GOOG180824C013075002018-08-17 11:54PM EDT1,307.500.850.000.150.00-1131.06%
GOOG180824C013100002018-08-16 2:21PM EDT1,310.000.050.000.150.00-1731.74%
GOOG180824C013150002018-08-17 11:54PM EDT1,315.000.490.000.150.00-4433.11%
GOOG180824C013175002018-08-17 11:54PM EDT1,317.500.700.000.150.00-2233.79%
GOOG180824C013200002018-08-20 11:39AM EDT1,320.000.090.002.800.00-31957.55%
GOOG180824C013250002018-08-20 11:20AM EDT1,325.000.190.003.600.00-5553.76%
GOOG180824C013275002018-08-17 11:54PM EDT1,327.500.500.000.150.00-1136.48%
GOOG180824C013300002018-08-16 9:59AM EDT1,330.000.100.000.150.00-11237.11%
GOOG180824C013500002018-08-17 9:50AM EDT1,350.000.250.000.15-0.05-16.67%15742.33%
GOOG180824C014000002018-08-14 12:23PM EDT1,400.000.100.002.000.00-101271.00%
GOOG180824C016000002018-08-10 11:56PM EDT1,600.000.100.002.500.00-4040126.86%
GOOG180824C016200002018-08-10 11:56PM EDT1,620.000.100.002.550.00-1010131.93%
GOOG180824C017000002018-08-10 11:56PM EDT1,700.000.050.000.050.00-202099.61%
Putsfor24 August 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG180824P009100002018-08-17 3:15PM EDT910.000.060.000.15-0.45-88.24%117097.27%
GOOG180824P009800002018-08-17 11:26AM EDT980.000.150.000.05+0.01+7.14%104067.19%
GOOG180824P010000002018-08-17 12:11PM EDT1,000.000.100.000.25-0.13-56.52%27071.39%
GOOG180824P010050002018-08-14 10:11AM EDT1,005.000.050.000.200.00-4968.07%
GOOG180824P010100002018-08-17 10:41AM EDT1,010.000.200.000.30+0.10+100.00%54369.43%
GOOG180824P010200002018-08-17 11:07AM EDT1,020.000.200.050.250.00-11466.11%
GOOG180824P010250002018-08-17 11:09AM EDT1,025.000.200.050.40-0.25-55.56%11067.58%
GOOG180824P010400002018-08-14 9:50AM EDT1,040.000.330.050.350.00-11261.52%
GOOG180824P010450002018-08-17 12:03PM EDT1,045.000.250.100.35-0.30-35.29%8260.64%
GOOG180824P010500002018-08-16 3:01PM EDT1,050.000.150.100.300.00-225358.11%
GOOG180824P010600002018-08-20 10:15AM EDT1,060.000.200.001.550.00-101566.36%
GOOG180824P010650002018-08-17 10:34AM EDT1,065.000.530.150.40+0.23+76.67%5455.23%
GOOG180824P010700002018-08-16 10:23AM EDT1,070.000.300.100.500.00-12154.15%
GOOG180824P010725002018-08-17 11:55PM EDT1,072.500.400.100.450.00-101052.64%
GOOG180824P010750002018-08-16 10:22AM EDT1,075.000.450.200.400.00-1252.39%
GOOG180824P010800002018-08-20 11:33AM EDT1,080.000.250.000.200.00-242947.95%
GOOG180824P010875002018-08-20 1:31PM EDT1,087.500.250.000.200.00-162945.46%
GOOG180824P011000002018-08-20 11:07AM EDT1,100.000.350.000.250.00-58542.53%
GOOG180824P011050002018-08-20 3:50PM EDT1,105.000.300.000.250.00-181640.82%
GOOG180824P011075002018-08-20 9:50AM EDT1,107.500.500.000.250.00-51739.94%
GOOG180824P011100002018-08-20 9:50AM EDT1,110.000.500.000.250.00-54239.11%
GOOG180824P011125002018-08-20 9:50AM EDT1,112.500.500.000.250.00-51938.23%
GOOG180824P011150002018-08-20 9:50AM EDT1,115.000.550.000.300.00-52038.38%
GOOG180824P011175002018-08-20 11:06AM EDT1,117.500.500.000.300.00-121937.50%
GOOG180824P011200002018-08-21 10:24AM EDT1,120.000.200.100.25-0.30-60.00%171435.67%
GOOG180824P011225002018-08-20 1:31PM EDT1,122.500.450.100.300.00-13535.74%
GOOG180824P011250002018-08-20 1:39PM EDT1,125.000.450.150.300.00-142934.86%
GOOG180824P011275002018-08-21 9:46AM EDT1,127.500.330.150.35-0.27-45.00%10434.82%
GOOG180824P011300002018-08-20 3:19PM EDT1,130.000.500.150.350.00-419633.91%
GOOG180824P011325002018-08-20 1:32PM EDT1,132.500.550.150.350.00-12933.01%
GOOG180824P011350002018-08-20 1:52PM EDT1,135.000.570.200.400.00-187132.81%
GOOG180824P011375002018-08-20 10:54AM EDT1,137.500.770.200.400.00-133131.91%
GOOG180824P011400002018-08-20 1:37PM EDT1,140.000.740.250.400.00-367231.01%
GOOG180824P011425002018-08-20 3:51PM EDT1,142.500.630.300.450.00-131830.69%
GOOG180824P011450002018-08-21 10:27AM EDT1,145.000.380.300.45-0.31-44.93%22729.76%
GOOG180824P011475002018-08-20 11:13AM EDT1,147.501.070.350.500.00-42629.37%
GOOG180824P011500002018-08-21 10:33AM EDT1,150.000.390.350.50-0.49-55.68%149828.42%
GOOG180824P011525002018-08-20 10:05AM EDT1,152.501.400.350.550.00-13027.95%
GOOG180824P011550002018-08-20 3:40PM EDT1,155.000.890.450.600.00-536727.43%
GOOG180824P011575002018-08-20 3:44PM EDT1,157.500.870.500.650.00-123326.87%
GOOG180824P011600002018-08-21 10:38AM EDT1,160.000.500.550.70-0.55-52.38%1215126.27%
GOOG180824P011625002018-08-20 3:57PM EDT1,162.501.250.600.750.00-158225.62%
GOOG180824P011650002018-08-21 10:30AM EDT1,165.000.600.650.80-0.75-55.56%3518924.94%
GOOG180824P011675002018-08-21 10:17AM EDT1,167.500.700.750.95-1.75-71.43%454024.84%
GOOG180824P011700002018-08-21 11:18AM EDT1,170.000.950.851.05-0.49-34.03%4947324.33%
GOOG180824P011725002018-08-21 11:04AM EDT1,172.500.851.001.15-1.75-67.31%46923.77%
GOOG180824P011750002018-08-21 11:18AM EDT1,175.001.181.101.30-1.27-51.84%6114323.37%
GOOG180824P011775002018-08-21 10:52AM EDT1,177.501.141.301.45-1.21-51.49%29022.89%
GOOG180824P011800002018-08-21 11:14AM EDT1,180.001.461.501.70-0.99-40.41%1533322.73%
GOOG180824P011825002018-08-21 10:25AM EDT1,182.501.451.701.85-1.50-50.85%3310922.06%
GOOG180824P011850002018-08-21 11:15AM EDT1,185.002.002.002.15-1.30-39.39%2736621.85%
GOOG180824P011875002018-08-21 9:54AM EDT1,187.502.372.252.40-1.48-38.44%167321.34%
GOOG180824P011900002018-08-21 11:23AM EDT1,190.002.752.753.00-1.65-37.50%4837721.75%
GOOG180824P011925002018-08-21 10:25AM EDT1,192.502.783.103.40-3.12-52.88%107621.39%
GOOG180824P011950002018-08-21 11:20AM EDT1,195.003.653.603.90-2.05-35.96%12921921.15%
GOOG180824P011975002018-08-21 10:57AM EDT1,197.503.504.204.50-2.72-43.73%248921.00%
GOOG180824P012000002018-08-21 11:18AM EDT1,200.005.104.805.10-2.20-30.14%10127620.69%
GOOG180824P012025002018-08-21 11:17AM EDT1,202.505.605.505.90-2.70-32.53%3710020.66%
GOOG180824P012050002018-08-21 11:18AM EDT1,205.006.736.606.80-2.60-27.87%5415120.65%
GOOG180824P012075002018-08-21 10:53AM EDT1,207.506.607.608.00-3.90-37.14%237521.06%
GOOG180824P012100002018-08-21 11:22AM EDT1,210.009.008.708.90-2.60-22.41%7119320.68%
GOOG180824P012125002018-08-21 11:21AM EDT1,212.5010.039.7010.10-2.77-21.64%428020.71%
GOOG180824P012150002018-08-21 11:20AM EDT1,215.0011.2011.4011.70-2.80-20.00%3511021.35%
GOOG180824P012175002018-08-21 11:10AM EDT1,217.5011.2012.6013.20-6.70-37.43%226621.61%
GOOG180824P012200002018-08-21 11:10AM EDT1,220.0012.6514.2015.10-4.85-27.71%8034822.50%
GOOG180824P012225002018-08-21 10:38AM EDT1,222.5012.7015.7016.50-6.30-33.16%297222.22%
GOOG180824P012250002018-08-21 11:19AM EDT1,225.0017.5018.0018.40-3.30-15.87%4623222.82%
GOOG180824P012275002018-08-21 11:16AM EDT1,227.5019.2019.8020.30-1.62-7.78%1710223.29%
GOOG180824P012300002018-08-21 10:45AM EDT1,230.0017.9021.9022.70-6.90-27.82%4918124.75%
GOOG180824P012325002018-08-21 10:14AM EDT1,232.5022.6023.9024.50-7.70-25.41%76224.75%
GOOG180824P012350002018-08-21 10:38AM EDT1,235.0021.6025.8026.60-7.30-25.26%57925.34%
GOOG180824P012375002018-08-21 10:14AM EDT1,237.5026.9028.4029.20-4.00-12.94%219127.09%
GOOG180824P012400002018-08-21 9:46AM EDT1,240.0030.2530.4031.30-8.05-21.02%614227.53%
GOOG180824P012425002018-08-20 1:55PM EDT1,242.5039.0032.7033.600.00-558828.41%
GOOG180824P012450002018-08-20 3:49PM EDT1,245.0036.7534.7036.000.00-75929.52%
GOOG180824P012475002018-08-17 2:06PM EDT1,247.5047.3046.3047.90+2.70+6.05%164351.71%
GOOG180824P012500002018-08-20 3:49PM EDT1,250.0040.5539.4040.600.00-465031.04%
GOOG180824P012525002018-08-21 9:48AM EDT1,252.5041.2042.2044.00-13.00-23.99%12434.96%
GOOG180824P012550002018-08-17 10:29AM EDT1,255.0063.6053.3055.10+23.90+60.20%17455.59%
GOOG180824P012575002018-08-17 3:56PM EDT1,257.5055.5855.9057.50+2.78+5.27%26257.14%
GOOG180824P012600002018-08-21 9:57AM EDT1,260.0046.7048.8049.90-15.01-24.32%15433.77%
GOOG180824P012625002018-08-21 11:24AM EDT1,262.5052.4060.7062.50+12.80+32.32%11659.93%
GOOG180824P012650002018-08-20 10:24AM EDT1,265.0068.2953.6055.000.00-41336.48%
GOOG180824P012675002018-08-16 11:23AM EDT1,267.5043.7065.6067.500.00-3862.77%
GOOG180824P012700002018-08-20 10:05AM EDT1,270.0069.5059.1060.700.00-11141.24%
GOOG180824P012725002018-08-17 11:55PM EDT1,272.5051.5070.6072.500.00-21165.66%
GOOG180824P012750002018-08-17 11:55PM EDT1,275.0077.6073.2075.000.00-41467.21%
GOOG180824P012800002018-08-16 2:40PM EDT1,280.0069.9078.3080.000.00-55970.14%
GOOG180824P012875002018-08-03 11:47PM EDT1,287.5067.4065.4066.400.00-400.00%
GOOG180824P013300002018-08-14 11:45AM EDT1,330.0092.66125.50131.200.00-312593.55%
GOOG180824P013350002018-08-17 11:55PM EDT1,335.0097.68130.50136.200.00-30095.90%
GOOG180824P015000002018-08-10 11:58PM EDT1,500.00249.89257.00265.800.00-110.00%