GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230609C000600002023-06-05 1:17PM EDT60.0067.5562.4062.900.00-12475.00%
GOOG230609C000700002023-06-05 10:44AM EDT70.0057.0052.4052.900.00-32382.03%
GOOG230609C000800002023-06-06 3:54PM EDT80.0048.0242.4042.900.00-124300.78%
GOOG230609C000850002023-06-07 1:19PM EDT85.0037.8537.4037.900.00-12263.28%
GOOG230609C000900002023-06-07 11:52AM EDT90.0032.6632.4032.90-1.02-3.03%113227.73%
GOOG230609C000910002023-05-25 1:08PM EDT91.0033.9031.4031.900.00-5056220.70%
GOOG230609C000920002023-06-02 10:55AM EDT92.0033.3730.4030.900.00-315214.06%
GOOG230609C000930002023-06-05 2:54PM EDT93.0033.5229.4029.900.00-15207.03%
GOOG230609C000940002023-06-06 10:15AM EDT94.0033.1728.4028.900.00-118200.39%
GOOG230609C000950002023-06-07 12:19PM EDT95.0028.7827.4027.900.00-226193.75%
GOOG230609C000960002023-06-07 3:57PM EDT96.0027.2326.4026.900.00-121187.11%
GOOG230609C000970002023-06-05 9:48AM EDT97.0029.5125.4025.900.00-130180.47%
GOOG230609C000980002023-06-08 2:11PM EDT98.0024.5824.4024.90-3.27-11.74%29173.83%
GOOG230609C000990002023-06-07 10:15AM EDT99.0028.4523.4023.900.00-116167.19%
GOOG230609C001000002023-06-08 10:04AM EDT100.0023.3222.4022.90-0.44-1.85%580160.55%
GOOG230609C001010002023-06-08 10:34AM EDT101.0021.4821.4021.90-0.71-3.20%2143154.10%
GOOG230609C001020002023-06-08 9:56AM EDT102.0019.7520.4020.90-3.32-14.39%2187147.66%
GOOG230609C001030002023-06-05 3:48PM EDT103.0023.8019.4019.900.00-3107141.21%
GOOG230609C001040002023-06-08 3:55PM EDT104.0018.9518.4018.90-0.04-0.21%212134.77%
GOOG230609C001050002023-06-08 3:41PM EDT105.0017.7017.4017.90-5.10-22.37%10219128.52%
GOOG230609C001060002023-06-08 2:41PM EDT106.0016.7716.4016.90-1.93-10.32%1164122.07%
GOOG230609C001070002023-06-08 12:01PM EDT107.0016.4515.6015.95+0.35+2.17%325599.61%
GOOG230609C001080002023-06-07 3:42PM EDT108.0015.0114.4014.900.00-14288109.38%
GOOG230609C001090002023-06-08 1:38PM EDT109.0013.6013.6013.75-6.09-30.93%331659.38%
GOOG230609C001100002023-06-08 3:29PM EDT110.0012.6112.6012.95-0.46-3.52%8147982.42%
GOOG230609C001110002023-06-07 3:34PM EDT111.0011.2511.6011.80-0.91-7.48%118562.50%
GOOG230609C001120002023-06-06 2:47PM EDT112.0011.0010.6010.95-5.40-32.93%116271.09%
GOOG230609C001130002023-06-08 2:09PM EDT113.009.609.609.95-0.48-4.76%22090065.43%
GOOG230609C001140002023-06-08 3:26PM EDT114.008.578.608.80-0.18-2.06%1232362.31%
GOOG230609C001150002023-06-08 3:24PM EDT115.007.507.607.95-0.64-7.86%1646853.91%
GOOG230609C001160002023-06-08 11:42AM EDT116.007.216.606.80-0.27-3.61%1136150.39%
GOOG230609C001170002023-06-08 3:35PM EDT117.005.755.605.85-0.48-7.70%538147.95%
GOOG230609C001180002023-06-08 2:27PM EDT118.004.754.605.45-0.45-8.65%2750350.78%
GOOG230609C001190002023-06-08 2:41PM EDT119.003.903.654.05-0.35-8.24%1956644.34%
GOOG230609C001200002023-06-08 3:55PM EDT120.002.722.563.30-0.68-20.00%30494845.46%
GOOG230609C001210002023-06-08 3:59PM EDT121.001.951.902.03-0.65-25.00%92153627.15%
GOOG230609C001220002023-06-08 3:59PM EDT122.001.211.051.31-0.64-34.59%4,3791,03325.93%
GOOG230609C001230002023-06-08 3:59PM EDT123.000.690.650.71-0.55-44.35%10,6962,33023.83%
GOOG230609C001240002023-06-08 3:59PM EDT124.000.350.350.38-0.47-57.32%22,3362,69924.51%
GOOG230609C001250002023-06-08 3:59PM EDT125.000.190.180.20-0.30-61.22%39,8444,93825.68%
GOOG230609C001260002023-06-08 3:57PM EDT126.000.090.100.11-0.20-68.97%2,8304,45227.34%
GOOG230609C001270002023-06-08 3:59PM EDT127.000.050.050.07-0.12-70.59%3,4366,13329.88%
GOOG230609C001280002023-06-08 3:59PM EDT128.000.030.030.04-0.09-75.00%2,2063,79131.64%
GOOG230609C001290002023-06-08 3:53PM EDT129.000.020.010.03-0.06-75.00%1,6053,83034.77%
GOOG230609C001300002023-06-08 3:58PM EDT130.000.010.010.02-0.05-83.33%3,15315,00836.72%
GOOG230609C001310002023-06-08 3:39PM EDT131.000.010.000.01-0.03-75.00%3232,63437.50%
GOOG230609C001320002023-06-08 3:45PM EDT132.000.010.000.01-0.02-66.67%4782,16440.63%
GOOG230609C001330002023-06-08 3:15PM EDT133.000.010.000.01-0.02-66.67%661,16544.53%
GOOG230609C001340002023-06-08 2:02PM EDT134.000.010.000.010.00-1151,72148.44%
GOOG230609C001350002023-06-08 3:17PM EDT135.000.010.000.01-0.01-50.00%111,48351.56%
GOOG230609C001360002023-06-08 2:42PM EDT136.000.010.000.010.00-1146251.56%
GOOG230609C001370002023-06-08 12:08PM EDT137.000.010.000.01-0.01-50.00%624554.69%
GOOG230609C001380002023-06-07 12:49PM EDT138.000.020.000.010.00-1462157.81%
GOOG230609C001390002023-06-07 10:08AM EDT139.000.010.000.010.00-1017160.94%
GOOG230609C001400002023-06-08 1:02PM EDT140.000.010.000.010.00-11,06464.06%
GOOG230609C001410002023-06-05 1:50PM EDT141.000.020.000.010.00-9624767.19%
GOOG230609C001420002023-06-08 3:13PM EDT142.000.010.000.010.00-388470.31%
GOOG230609C001450002023-06-08 11:54AM EDT145.000.010.000.010.00-41,15378.13%
GOOG230609C001500002023-06-07 3:32PM EDT150.000.010.000.010.00-156793.75%
GOOG230609C001550002023-06-01 3:45PM EDT155.000.010.000.010.00-62515106.25%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230609P000650002023-04-28 3:21PM EDT65.000.020.000.900.00-66477.73%
GOOG230609P000700002023-05-12 12:46PM EDT70.000.010.000.010.00-75250.00%
GOOG230609P000750002023-05-19 3:42PM EDT75.000.010.000.010.00-841218.75%
GOOG230609P000800002023-05-18 11:55AM EDT80.000.010.000.010.00-122193.75%
GOOG230609P000850002023-05-26 2:45PM EDT85.000.010.000.010.00-2117165.63%
GOOG230609P000900002023-06-02 12:36PM EDT90.000.010.000.010.00-62160143.75%
GOOG230609P000910002023-06-02 12:07PM EDT91.000.010.000.010.00-438137.50%
GOOG230609P000920002023-05-26 1:38PM EDT92.000.020.000.010.00-40132131.25%
GOOG230609P000930002023-05-25 10:29AM EDT93.000.030.000.010.00-820128.13%
GOOG230609P000940002023-05-25 9:31AM EDT94.000.040.000.010.00-182125.00%
GOOG230609P000950002023-06-08 10:43AM EDT95.000.010.000.010.00-1255118.75%
GOOG230609P000960002023-06-02 12:07PM EDT96.000.020.000.010.00-4133112.50%
GOOG230609P000970002023-05-30 1:14PM EDT97.000.020.000.010.00-103295109.38%
GOOG230609P000980002023-06-02 12:27PM EDT98.000.010.000.010.00-2255106.25%
GOOG230609P000990002023-06-01 3:06PM EDT99.000.010.000.010.00-1570100.00%
GOOG230609P001000002023-06-08 12:48PM EDT100.000.010.000.010.00-134996.88%
GOOG230609P001010002023-06-05 10:55AM EDT101.000.010.000.010.00-145293.75%
GOOG230609P001020002023-06-08 10:03AM EDT102.000.010.000.010.00-267187.50%
GOOG230609P001030002023-06-02 3:50PM EDT103.000.020.000.010.00-5834184.38%
GOOG230609P001040002023-06-05 11:41AM EDT104.000.010.000.010.00-124378.13%
GOOG230609P001050002023-06-07 3:47PM EDT105.000.010.000.010.00-1356775.00%
GOOG230609P001060002023-06-01 12:47PM EDT106.000.020.000.010.00-1917571.88%
GOOG230609P001070002023-06-08 9:31AM EDT107.000.010.000.01-0.04-80.00%551165.63%
GOOG230609P001080002023-06-06 9:30AM EDT108.000.010.000.010.00-164262.50%
GOOG230609P001090002023-06-07 10:54AM EDT109.000.010.000.010.00-192259.38%
GOOG230609P001100002023-06-07 3:27PM EDT110.000.010.000.010.00-51,29954.69%
GOOG230609P001110002023-06-07 3:22PM EDT111.000.030.000.010.00-6629750.00%
GOOG230609P001120002023-06-08 9:33AM EDT112.000.010.000.01-0.03-75.00%2240550.00%
GOOG230609P001130002023-06-08 12:03PM EDT113.000.010.000.01-0.02-66.67%31547845.31%
GOOG230609P001140002023-06-08 3:44PM EDT114.000.010.000.02-0.03-75.00%22383645.31%
GOOG230609P001150002023-06-08 3:42PM EDT115.000.010.010.02-0.04-80.00%1701,05940.63%
GOOG230609P001160002023-06-08 3:04PM EDT116.000.020.010.03-0.05-71.43%29891938.28%
GOOG230609P001170002023-06-08 3:59PM EDT117.000.020.020.03-0.09-81.82%5831,05933.20%
GOOG230609P001180002023-06-08 3:58PM EDT118.000.030.030.04-0.10-76.92%2664,57029.49%
GOOG230609P001190002023-06-08 3:55PM EDT119.000.060.050.07-0.15-71.43%4,0491,68627.15%
GOOG230609P001200002023-06-08 3:58PM EDT120.000.120.110.13-0.18-60.00%1,7183,23525.10%
GOOG230609P001210002023-06-08 3:58PM EDT121.000.240.230.27-0.27-52.94%3,2461,00723.88%
GOOG230609P001220002023-06-08 3:59PM EDT122.000.500.500.55-0.23-31.51%4,1082,28923.34%
GOOG230609P001230002023-06-08 3:58PM EDT123.001.000.961.04-0.18-15.25%3,5614,50723.83%
GOOG230609P001240002023-06-08 3:58PM EDT124.001.751.631.74+0.02+1.16%1,1482,05625.49%
GOOG230609P001250002023-06-08 3:58PM EDT125.002.522.412.72+0.18+7.69%5413,46833.25%
GOOG230609P001260002023-06-08 3:55PM EDT126.003.403.253.65+0.05+1.49%983,01738.09%
GOOG230609P001270002023-06-08 3:49PM EDT127.004.494.304.90+0.37+8.98%1502,27455.52%
GOOG230609P001280002023-06-08 3:53PM EDT128.005.355.105.40+0.25+4.90%581,60535.16%
GOOG230609P001290002023-06-08 1:28PM EDT129.006.196.106.65+0.19+3.17%611,07558.01%
GOOG230609P001300002023-06-08 10:59AM EDT130.007.357.107.65+0.38+5.45%1041264.06%
GOOG230609P001310002023-06-07 10:11AM EDT131.003.758.108.600.00-54966.89%
GOOG230609P001320002023-06-07 12:14PM EDT132.009.739.109.60+1.93+24.74%2072.46%
GOOG230609P001330002023-06-07 1:23PM EDT133.009.9210.0510.650.00-41481.45%
GOOG230609P001340002023-06-06 1:25PM EDT134.005.5511.0511.650.00-4452.34%
GOOG230609P001350002023-06-07 11:02AM EDT135.0010.1512.0512.650.00-1056.25%
GOOG230609P001370002023-06-08 11:48AM EDT137.0013.7514.0514.65+2.75+25.00%7064.06%
GOOG230609P001380002023-05-26 10:08AM EDT138.0013.4015.0515.650.00-1067.19%
GOOG230609P001390002023-05-26 12:36PM EDT139.0013.4516.0516.600.00-10108.50%
GOOG230609P001400002023-05-31 10:24AM EDT140.0016.2017.1017.600.00-1075.00%
GOOG230609P001410002023-06-06 9:40AM EDT141.0014.5518.1018.600.00-1078.13%
GOOG230609P001420002023-06-06 9:31AM EDT142.0015.9019.1019.600.00-12081.25%
GOOG230609P001450002023-06-06 9:33AM EDT145.0018.4022.1022.600.00-1091.41%
GOOG230609P001500002023-06-06 1:26PM EDT150.0021.4527.1027.600.00-70107.81%