GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG190222C007100002019-02-15 11:52PM EST710.00399.500.000.000.00-100.00%
GOOG190222C008400002019-01-07 11:09AM EST840.00222.830.000.000.00-1900.00%
GOOG190222C008600002019-01-07 11:09AM EST860.00203.860.000.000.00-1900.00%
GOOG190222C008700002019-01-09 9:30AM EST870.00217.300.000.000.00-100.00%
GOOG190222C009000002019-02-15 11:52PM EST900.00213.200.000.000.00-500.00%
GOOG190222C009875002019-02-22 6:18AM EST987.50109.300.000.000.00-200.00%
GOOG190222C009900002019-02-22 6:18AM EST990.00106.700.000.000.00-100.00%
GOOG190222C009925002019-02-22 6:18AM EST992.50104.200.000.000.00-100.00%
GOOG190222C009950002019-02-22 6:18AM EST995.00101.800.000.000.00-100.00%
GOOG190222C010000002019-02-14 3:39PM EST1,000.00123.980.000.000.00-500.00%
GOOG190222C010050002019-02-14 3:39PM EST1,005.00119.030.000.000.00-500.00%
GOOG190222C010100002019-02-21 3:08PM EST1,010.0085.800.000.000.00-200.00%
GOOG190222C010200002019-02-21 11:13AM EST1,020.0076.050.000.000.00-300.00%
GOOG190222C010225002019-01-28 9:30AM EST1,022.5074.100.000.000.00-400.00%
GOOG190222C010250002019-01-31 2:56PM EST1,025.00100.000.000.000.00-100.00%
GOOG190222C010275002019-02-11 3:33PM EST1,027.5069.500.000.000.00-200.00%
GOOG190222C010300002019-02-21 11:13AM EST1,030.0070.450.000.000.00-300.00%
GOOG190222C010325002019-01-30 9:41AM EST1,032.5059.300.000.000.00-100.00%
GOOG190222C010350002019-01-22 3:07PM EST1,035.0057.060.000.000.00-1000.00%
GOOG190222C010375002019-01-07 10:22AM EST1,037.5060.200.000.000.00-100.00%
GOOG190222C010400002019-02-15 1:23PM EST1,040.0077.380.000.000.00-100.00%
GOOG190222C010450002019-01-28 1:28PM EST1,045.0052.900.000.000.00-200.00%
GOOG190222C010475002019-02-07 3:44PM EST1,047.5055.100.000.000.00-100.00%
GOOG190222C010500002019-02-20 2:23PM EST1,050.0056.550.000.000.00-500.00%
GOOG190222C010525002019-02-12 12:26PM EST1,052.5070.100.000.000.00-400.00%
GOOG190222C010550002019-02-19 10:33AM EST1,055.0065.520.000.000.00-100.00%
GOOG190222C010575002019-01-25 12:46PM EST1,057.5055.500.000.000.00-200.00%
GOOG190222C010600002019-02-21 10:51AM EST1,060.0036.000.000.000.00-400.00%
GOOG190222C010625002019-02-14 1:50PM EST1,062.5065.150.000.000.00-200.00%
GOOG190222C010650002019-02-01 2:47PM EST1,065.0064.130.000.000.00-100.00%
GOOG190222C010675002019-02-01 2:47PM EST1,067.5062.320.000.000.00-100.00%
GOOG190222C010700002019-02-19 11:25AM EST1,070.0050.000.000.000.00-1400.00%
GOOG190222C010725002019-02-13 10:27AM EST1,072.5061.280.000.000.00-1000.00%
GOOG190222C010750002019-02-21 12:57PM EST1,075.0030.620.000.000.00-200.00%
GOOG190222C010775002019-02-21 2:54PM EST1,077.5018.300.000.000.00-700.00%
GOOG190222C010800002019-02-21 2:28PM EST1,080.0017.000.000.000.00-800.00%
GOOG190222C010825002019-02-21 1:26PM EST1,082.5020.740.000.000.00-700.00%
GOOG190222C010850002019-02-21 3:54PM EST1,085.0012.890.000.000.00-2200.00%
GOOG190222C010875002019-02-21 3:54PM EST1,087.5010.900.000.000.00-700.00%
GOOG190222C010900002019-02-21 3:49PM EST1,090.009.520.000.000.00-12700.00%
GOOG190222C010925002019-02-21 3:48PM EST1,092.507.500.000.000.00-1,89500.00%
GOOG190222C010950002019-02-21 3:59PM EST1,095.006.000.000.000.00-19700.00%
GOOG190222C010975002019-02-21 3:59PM EST1,097.504.900.000.000.00-11100.39%
GOOG190222C011000002019-02-21 3:59PM EST1,100.003.700.000.000.00-1,01501.56%
GOOG190222C011025002019-02-21 3:59PM EST1,102.502.800.000.000.00-20903.13%
GOOG190222C011050002019-02-21 3:59PM EST1,105.002.000.000.000.00-46403.13%
GOOG190222C011075002019-02-21 3:25PM EST1,107.501.150.000.000.00-6803.13%
GOOG190222C011100002019-02-21 3:54PM EST1,110.001.100.000.000.00-76706.25%
GOOG190222C011125002019-02-21 3:34PM EST1,112.500.650.000.000.00-27306.25%
GOOG190222C011150002019-02-21 3:51PM EST1,115.000.600.000.000.00-77306.25%
GOOG190222C011175002019-02-21 3:59PM EST1,117.500.400.000.000.00-10806.25%
GOOG190222C011200002019-02-21 3:58PM EST1,120.000.400.000.000.00-36506.25%
GOOG190222C011225002019-02-21 2:18PM EST1,122.500.310.000.000.00-76012.50%
GOOG190222C011250002019-02-21 3:51PM EST1,125.000.250.000.000.00-291012.50%
GOOG190222C011275002019-02-21 3:17PM EST1,127.500.200.000.000.00-28012.50%
GOOG190222C011300002019-02-21 3:31PM EST1,130.000.200.000.000.00-173012.50%
GOOG190222C011325002019-02-21 12:48PM EST1,132.500.500.000.000.00-60012.50%
GOOG190222C011350002019-02-21 2:57PM EST1,135.000.200.000.000.00-56012.50%
GOOG190222C011375002019-02-21 2:40PM EST1,137.500.220.000.000.00-33012.50%
GOOG190222C011400002019-02-21 3:33PM EST1,140.000.100.000.000.00-630012.50%
GOOG190222C011425002019-02-21 2:26PM EST1,142.500.150.000.000.00-7012.50%
GOOG190222C011450002019-02-21 2:12PM EST1,145.000.200.000.000.00-54012.50%
GOOG190222C011475002019-02-21 3:58PM EST1,147.500.100.000.000.00-8012.50%
GOOG190222C011500002019-02-21 3:15PM EST1,150.000.100.000.000.00-568025.00%
GOOG190222C011525002019-02-21 3:13PM EST1,152.500.100.000.000.00-5025.00%
GOOG190222C011550002019-02-21 3:07PM EST1,155.000.070.000.000.00-37025.00%
GOOG190222C011575002019-02-21 1:03PM EST1,157.500.200.000.000.00-58025.00%
GOOG190222C011600002019-02-21 11:58AM EST1,160.000.200.000.000.00-87025.00%
GOOG190222C011625002019-02-21 11:57AM EST1,162.500.200.000.000.00-6025.00%
GOOG190222C011650002019-02-21 2:19PM EST1,165.000.100.000.000.00-38025.00%
GOOG190222C011675002019-02-21 11:30AM EST1,167.500.150.000.000.00-24025.00%
GOOG190222C011700002019-02-21 9:51AM EST1,170.000.100.000.000.00-10025.00%
GOOG190222C011725002019-02-21 11:40AM EST1,172.500.100.000.000.00-28025.00%
GOOG190222C011750002019-02-21 10:58AM EST1,175.000.150.000.000.00-10025.00%
GOOG190222C011775002019-02-21 9:49AM EST1,177.500.200.000.000.00-3025.00%
GOOG190222C011800002019-02-21 11:04AM EST1,180.000.150.000.000.00-18025.00%
GOOG190222C011825002019-02-19 10:54AM EST1,182.500.150.000.000.00-5025.00%
GOOG190222C011850002019-02-21 9:53AM EST1,185.000.200.000.000.00-3025.00%
GOOG190222C011875002019-02-22 6:17AM EST1,187.500.100.000.000.00-10025.00%
GOOG190222C011900002019-02-21 10:47AM EST1,190.000.100.000.000.00-7025.00%
GOOG190222C011925002019-02-15 3:56PM EST1,192.500.150.000.000.00-10025.00%
GOOG190222C012000002019-02-21 1:23PM EST1,200.000.100.050.000.00-7060.55%
GOOG190222C012025002019-02-22 6:17AM EST1,202.500.100.000.000.00-1025.00%
GOOG190222C012075002019-02-22 6:17AM EST1,207.500.200.000.000.00-1050.00%
GOOG190222C012100002019-02-20 9:54AM EST1,210.000.150.000.000.00-35050.00%
GOOG190222C012175002019-02-22 6:17AM EST1,217.500.050.000.000.00-10050.00%
GOOG190222C012200002019-02-21 10:40AM EST1,220.000.150.000.000.00-1050.00%
GOOG190222C012250002019-02-19 11:17AM EST1,225.000.100.000.000.00-14050.00%
GOOG190222C012300002019-02-21 9:32AM EST1,230.000.050.000.000.00-1050.00%
GOOG190222C012400002019-02-21 10:31AM EST1,240.000.050.000.000.00-1050.00%
GOOG190222C012450002019-02-13 11:27AM EST1,245.000.100.000.000.00-4050.00%
GOOG190222C012500002019-02-07 10:43AM EST1,250.000.210.000.000.00-12050.00%
GOOG190222C012575002019-02-22 6:17AM EST1,257.500.050.000.000.00-5050.00%
GOOG190222C012600002019-02-15 3:44PM EST1,260.000.050.000.000.00-4050.00%
GOOG190222C012700002019-02-07 9:56AM EST1,270.000.250.000.000.00-3050.00%
GOOG190222C012775002019-02-22 6:17AM EST1,277.500.050.000.000.00-10050.00%
GOOG190222C012800002019-02-21 10:33AM EST1,280.000.050.000.000.00-1050.00%
GOOG190222C012900002019-02-06 10:08AM EST1,290.000.250.000.000.00-3050.00%
GOOG190222C013000002019-02-21 10:37AM EST1,300.000.050.000.000.00-18050.00%
GOOG190222C013200002019-02-04 1:44PM EST1,320.000.500.000.000.00-11050.00%
GOOG190222C013400002019-02-04 10:23AM EST1,340.000.350.000.000.00-7050.00%
GOOG190222C013600002019-02-04 2:37PM EST1,360.000.300.000.000.00-1050.00%
GOOG190222C014600002019-02-21 10:58AM EST1,460.000.050.050.000.00-6420173.44%
GOOG190222C014800002019-02-01 3:55PM EST1,480.000.100.000.000.00-15050.00%
Putsfor22 February 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG190222P007700002019-01-18 11:48PM EST770.000.560.000.000.00-5050.00%
GOOG190222P007900002019-01-18 11:48PM EST790.001.500.000.000.00-1050.00%
GOOG190222P008000002019-02-20 12:33PM EST800.000.030.000.000.00-2050.00%
GOOG190222P008300002019-02-06 10:00AM EST830.000.080.000.000.00-1050.00%
GOOG190222P008400002019-02-01 1:51PM EST840.000.310.000.000.00-1050.00%
GOOG190222P008500002019-02-05 11:02AM EST850.000.100.000.000.00-1050.00%
GOOG190222P008600002019-01-09 9:30AM EST860.002.950.000.000.00-1050.00%
GOOG190222P008700002019-01-28 9:42AM EST870.001.300.000.000.00-2050.00%
GOOG190222P008800002019-01-22 2:52PM EST880.002.250.000.000.00-2050.00%
GOOG190222P008900002019-02-07 10:49AM EST890.000.050.000.000.00-2050.00%
GOOG190222P009000002019-02-04 1:39PM EST900.000.350.000.000.00-7050.00%
GOOG190222P009100002019-02-06 2:52PM EST910.000.200.000.000.00-175050.00%
GOOG190222P009200002019-02-04 3:48PM EST920.000.300.000.000.00-33050.00%
GOOG190222P009300002019-02-05 9:52AM EST930.000.150.000.000.00-20050.00%
GOOG190222P009400002019-02-05 3:34PM EST940.000.100.000.000.00-1050.00%
GOOG190222P009500002019-02-12 3:48PM EST950.000.090.000.000.00-2050.00%
GOOG190222P009550002019-02-08 10:44AM EST955.000.510.000.000.00-1050.00%
GOOG190222P009600002019-02-12 3:48PM EST960.000.120.000.000.00-2050.00%
GOOG190222P009650002019-02-04 2:34PM EST965.000.900.000.000.00-40050.00%
GOOG190222P009700002019-02-11 3:58PM EST970.000.410.000.000.00-5050.00%
GOOG190222P009725002019-02-15 11:54PM EST972.500.100.000.000.00-1050.00%
GOOG190222P009750002019-02-15 9:44AM EST975.000.050.000.000.00-1050.00%
GOOG190222P009800002019-02-15 1:04PM EST980.000.110.000.000.00-5050.00%
GOOG190222P009850002019-02-07 2:10PM EST985.001.180.000.000.00-2050.00%
GOOG190222P009900002019-02-19 11:13AM EST990.000.050.000.000.00-4050.00%
GOOG190222P009950002019-02-15 10:19AM EST995.000.200.000.000.00-4050.00%
GOOG190222P009975002019-02-15 12:12PM EST997.500.100.000.000.00-12050.00%
GOOG190222P010000002019-02-15 10:26AM EST1,000.000.150.000.000.00-1025.00%
GOOG190222P010025002019-02-07 2:10PM EST1,002.501.870.000.000.00-2025.00%
GOOG190222P010050002019-02-15 10:34AM EST1,005.000.200.000.000.00-3025.00%
GOOG190222P010075002019-02-04 3:15PM EST1,007.502.100.000.000.00-1025.00%
GOOG190222P010100002019-02-08 1:56PM EST1,010.001.890.050.000.00-1056.64%
GOOG190222P010150002019-02-15 3:54PM EST1,015.000.200.000.000.00-8025.00%
GOOG190222P010175002019-02-22 6:19AM EST1,017.500.090.000.00+0.04+80.00%3025.00%
GOOG190222P010200002019-02-15 3:57PM EST1,020.000.200.050.000.00-2050.39%
GOOG190222P010225002019-02-21 2:51PM EST1,022.500.050.000.000.00-1025.00%
GOOG190222P010250002019-02-21 3:55PM EST1,025.000.070.000.000.00-1025.00%
GOOG190222P010300002019-02-15 3:54PM EST1,030.000.340.000.000.00-8025.00%
GOOG190222P010325002019-02-05 1:55PM EST1,032.501.080.000.000.00-10025.00%
GOOG190222P010350002019-02-19 2:44PM EST1,035.000.050.000.000.00-16025.00%
GOOG190222P010375002019-02-06 1:14PM EST1,037.501.650.000.000.00-1025.00%
GOOG190222P010400002019-02-21 1:01PM EST1,040.000.050.000.000.00-6025.00%
GOOG190222P010425002019-02-15 3:05PM EST1,042.500.450.000.000.00-2025.00%
GOOG190222P010450002019-02-21 3:30PM EST1,045.000.100.000.000.00-4025.00%
GOOG190222P010475002019-02-15 3:26PM EST1,047.500.600.000.000.00-2025.00%
GOOG190222P010500002019-02-21 1:26PM EST1,050.000.090.000.000.00-4012.50%
GOOG190222P010525002019-02-21 10:05AM EST1,052.500.300.000.000.00-95012.50%
GOOG190222P010550002019-02-21 11:03AM EST1,055.000.260.000.000.00-10012.50%
GOOG190222P010575002019-02-21 10:35AM EST1,057.500.300.000.000.00-13012.50%
GOOG190222P010600002019-02-21 3:47PM EST1,060.000.150.000.000.00-508012.50%
GOOG190222P010625002019-02-19 10:42AM EST1,062.500.350.000.000.00-10012.50%
GOOG190222P010650002019-02-21 11:59AM EST1,065.000.250.000.000.00-40012.50%
GOOG190222P010675002019-02-21 10:21AM EST1,067.500.800.000.000.00-3012.50%
GOOG190222P010700002019-02-21 3:45PM EST1,070.000.450.000.000.00-143012.50%
GOOG190222P010725002019-02-21 12:30PM EST1,072.500.300.000.000.00-33012.50%
GOOG190222P010750002019-02-21 3:47PM EST1,075.000.700.000.000.00-9706.25%
GOOG190222P010775002019-02-21 3:29PM EST1,077.501.000.000.000.00-4506.25%
GOOG190222P010800002019-02-21 3:56PM EST1,080.000.810.000.000.00-22006.25%
GOOG190222P010825002019-02-21 2:45PM EST1,082.501.350.000.000.00-3406.25%
GOOG190222P010850002019-02-21 3:57PM EST1,085.001.600.000.000.00-30506.25%
GOOG190222P010875002019-02-21 3:57PM EST1,087.502.150.000.000.00-5703.13%
GOOG190222P010900002019-02-21 3:55PM EST1,090.002.650.000.000.00-32603.13%
GOOG190222P010925002019-02-21 3:55PM EST1,092.503.250.000.000.00-11001.56%
GOOG190222P010950002019-02-21 3:57PM EST1,095.004.500.000.000.00-42100.78%
GOOG190222P010975002019-02-21 3:55PM EST1,097.506.020.000.000.00-49200.00%
GOOG190222P011000002019-02-21 3:47PM EST1,100.007.500.000.000.00-57400.00%
GOOG190222P011025002019-02-21 3:45PM EST1,102.5010.390.000.000.00-4900.00%
GOOG190222P011050002019-02-21 3:54PM EST1,105.0010.700.000.000.00-10700.00%
GOOG190222P011075002019-02-21 2:52PM EST1,107.5014.900.000.000.00-2900.00%
GOOG190222P011100002019-02-21 3:55PM EST1,110.0014.000.000.000.00-21300.00%
GOOG190222P011125002019-02-21 2:54PM EST1,112.5018.750.000.000.00-7100.00%
GOOG190222P011150002019-02-21 3:44PM EST1,115.0021.750.000.000.00-4700.00%
GOOG190222P011175002019-02-21 3:39PM EST1,117.5023.500.000.000.00-1400.00%
GOOG190222P011200002019-02-21 3:55PM EST1,120.0023.700.000.000.00-5500.00%
GOOG190222P011225002019-02-21 11:13AM EST1,122.5023.300.000.000.00-100.00%
GOOG190222P011250002019-02-21 3:55PM EST1,125.0027.870.000.000.00-200.00%
GOOG190222P011275002019-02-20 2:11PM EST1,127.5016.400.000.000.00-1000.00%
GOOG190222P011300002019-02-21 3:25PM EST1,130.0036.500.000.000.00-1900.00%
GOOG190222P011325002019-02-21 11:52AM EST1,132.5034.150.000.000.00-2000.00%
GOOG190222P011350002019-02-21 3:49PM EST1,135.0038.390.000.000.00-1200.00%
GOOG190222P011375002019-02-20 2:16PM EST1,137.5024.800.000.000.00-1100.00%
GOOG190222P011400002019-02-21 12:45PM EST1,140.0036.270.000.000.00-200.00%
GOOG190222P011425002019-02-20 2:12PM EST1,142.5029.300.000.000.00-400.00%
GOOG190222P011450002019-02-21 2:57PM EST1,145.0050.140.000.000.00-300.00%
GOOG190222P011475002019-02-20 3:29PM EST1,147.5034.400.000.000.00-100.00%
GOOG190222P011500002019-02-21 2:17PM EST1,150.0052.700.000.000.00-1500.00%
GOOG190222P011525002019-02-15 2:09PM EST1,152.5040.500.000.000.00-200.00%
GOOG190222P011550002019-02-20 11:58AM EST1,155.0033.000.000.000.00-100.00%
GOOG190222P011600002019-02-20 12:05PM EST1,160.0038.000.000.000.00-300.00%
GOOG190222P011650002019-02-20 12:03PM EST1,165.0042.800.000.000.00-100.00%
GOOG190222P011700002019-02-21 9:44AM EST1,170.0067.500.000.000.00-1000.00%
GOOG190222P011750002019-02-19 10:06AM EST1,175.0054.930.000.000.00-100.00%
GOOG190222P011800002019-02-21 3:47PM EST1,180.0084.600.000.000.00-100.00%
GOOG190222P011900002019-02-12 9:45AM EST1,190.0077.050.000.000.00-2300.00%
GOOG190222P012000002019-02-20 1:45PM EST1,200.0083.300.000.000.00-4000.00%
GOOG190222P012100002019-02-06 3:54PM EST1,210.0091.580.000.000.00-3000.00%
GOOG190222P012200002019-02-05 9:45AM EST1,220.0090.810.000.000.00-100.00%
GOOG190222P012300002019-02-05 9:45AM EST1,230.00100.630.000.000.00-100.00%
GOOG190222P012400002019-02-14 9:33AM EST1,240.00123.300.000.000.00-400.00%
GOOG190222P016400002019-02-14 9:47AM EST1,640.00528.300.000.000.00-200.00%