GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200529C006200002020-05-26 3:55PM EDT620.00797.20793.10796.400.00---0.00%
GOOG200529C006400002020-05-26 11:27AM EDT640.00790.10773.30779.000.00---721.68%
GOOG200529C007600002020-05-27 3:54PM EDT760.00657.30652.60657.200.00---471.09%
GOOG200529C007800002020-05-27 3:54PM EDT780.00637.30633.20641.000.00---441.02%
GOOG200529C008400002020-05-26 9:31AM EDT840.00593.80576.70580.000.00---470.36%
GOOG200529C009000002020-05-18 12:09AM EDT900.00444.300.000.000.00--00.00%
GOOG200529C010000002020-05-13 7:06PM EDT1,000.00327.900.000.000.00--00.00%
GOOG200529C010200002020-05-18 12:09AM EDT1,020.00315.800.000.000.00--00.00%
GOOG200529C010600002020-05-22 3:59PM EDT1,060.00352.100.000.000.00-100.00%
GOOG200529C010800002020-05-18 2:39PM EDT1,080.00304.800.000.000.00-100.00%
GOOG200529C011000002020-05-28 10:36AM EDT1,100.00318.000.000.000.00-600.00%
GOOG200529C011100002020-05-13 7:06PM EDT1,110.00153.150.000.000.00--00.00%
GOOG200529C011400002020-05-18 9:48AM EDT1,140.00227.400.000.000.00-100.00%
GOOG200529C011450002020-05-26 9:56AM EDT1,145.00289.850.000.000.00--00.00%
GOOG200529C011550002020-05-27 11:02AM EDT1,155.00243.570.000.000.00-100.00%
GOOG200529C011600002020-05-27 9:36AM EDT1,160.00248.80257.50262.600.00---233.20%
GOOG200529C011650002020-05-15 10:23AM EDT1,165.00188.170.000.000.00-200.00%
GOOG200529C011700002020-05-28 10:48AM EDT1,170.00251.000.000.000.00-300.00%
GOOG200529C011750002020-05-27 11:02AM EDT1,175.00223.620.000.000.00-100.00%
GOOG200529C011800002020-05-13 7:06PM EDT1,180.00109.480.000.000.00--00.00%
GOOG200529C011900002020-05-18 11:00AM EDT1,190.00194.000.000.000.00-100.00%
GOOG200529C011950002020-05-14 10:34AM EDT1,195.00138.800.000.000.00-500.00%
GOOG200529C012000002020-05-28 9:42AM EDT1,200.00217.000.000.000.00-100.00%
GOOG200529C012050002020-05-14 12:17PM EDT1,205.00137.900.000.000.00--00.00%
GOOG200529C012100002020-05-14 2:05PM EDT1,210.00137.400.000.000.00-900.00%
GOOG200529C012150002020-05-20 9:51AM EDT1,215.00183.000.000.000.00-200.00%
GOOG200529C012200002020-05-22 2:11PM EDT1,220.00185.290.000.000.00-200.00%
GOOG200529C012250002020-05-15 11:02AM EDT1,225.00128.600.000.000.00--00.00%
GOOG200529C012300002020-05-26 2:37PM EDT1,230.00197.550.000.000.00-100.00%
GOOG200529C012350002020-05-15 11:20AM EDT1,235.00120.200.000.000.00-700.00%
GOOG200529C012400002020-05-28 10:23AM EDT1,240.00181.510.000.000.00-500.00%
GOOG200529C012450002020-05-28 12:51PM EDT1,245.00191.000.000.000.00-100.00%
GOOG200529C012500002020-05-28 3:18PM EDT1,250.00179.000.000.000.00-700.00%
GOOG200529C012550002020-05-15 3:44PM EDT1,255.00120.100.000.000.00-600.00%
GOOG200529C012600002020-05-28 10:13AM EDT1,260.00161.470.000.000.00-500.00%
GOOG200529C012650002020-05-15 3:33PM EDT1,265.00114.000.000.000.00-700.00%
GOOG200529C012700002020-05-28 1:21PM EDT1,270.00165.360.000.000.00-700.00%
GOOG200529C012750002020-05-27 12:17PM EDT1,275.00131.100.000.000.00-300.00%
GOOG200529C012800002020-05-27 11:07AM EDT1,280.00119.770.000.000.00-700.00%
GOOG200529C012850002020-05-19 3:54PM EDT1,285.0096.000.000.000.00-700.00%
GOOG200529C012900002020-05-22 10:05AM EDT1,290.00113.450.000.000.00-500.00%
GOOG200529C012950002020-05-22 2:57PM EDT1,295.00112.660.000.000.00-100.00%
GOOG200529C013000002020-05-28 3:58PM EDT1,300.00118.800.000.000.00-6600.00%
GOOG200529C013050002020-05-22 2:59PM EDT1,305.00104.070.000.000.00-600.00%
GOOG200529C013100002020-05-27 11:14AM EDT1,310.0092.500.000.000.00-400.00%
GOOG200529C013150002020-05-28 1:45PM EDT1,315.00124.100.000.000.00-300.00%
GOOG200529C013200002020-05-28 3:31PM EDT1,320.00104.590.000.000.00-100.00%
GOOG200529C013250002020-05-22 1:51PM EDT1,325.0080.200.000.000.00-900.00%
GOOG200529C013300002020-05-27 9:57AM EDT1,330.0076.700.000.000.00-100.00%
GOOG200529C013350002020-05-26 10:02AM EDT1,335.00105.000.000.000.00-1800.00%
GOOG200529C013400002020-05-28 11:56AM EDT1,340.0086.120.000.000.00-100.00%
GOOG200529C013450002020-05-28 11:58AM EDT1,345.0083.260.000.000.00-100.00%
GOOG200529C013500002020-05-28 3:55PM EDT1,350.0069.000.000.000.00-4000.00%
GOOG200529C013550002020-05-27 3:54PM EDT1,355.0064.100.000.000.00-3700.00%
GOOG200529C013600002020-05-28 3:46PM EDT1,360.0062.550.000.000.00-500.00%
GOOG200529C013650002020-05-28 3:50PM EDT1,365.0051.650.000.000.00-200.00%
GOOG200529C013700002020-05-28 3:33PM EDT1,370.0052.790.000.000.00-300.00%
GOOG200529C013750002020-05-28 3:54PM EDT1,375.0041.900.000.000.00-4200.00%
GOOG200529C013800002020-05-28 3:56PM EDT1,380.0039.800.000.000.00-1800.00%
GOOG200529C013850002020-05-28 3:50PM EDT1,385.0031.900.000.000.00-1200.00%
GOOG200529C013900002020-05-28 3:52PM EDT1,390.0027.100.000.000.00-5300.00%
GOOG200529C013950002020-05-28 3:57PM EDT1,395.0027.200.000.000.00-4200.00%
GOOG200529C014000002020-05-28 3:33PM EDT1,400.0024.500.000.000.00-14000.00%
GOOG200529C014050002020-05-28 3:54PM EDT1,405.0017.100.000.000.00-12600.00%
GOOG200529C014100002020-05-28 3:54PM EDT1,410.0013.500.000.000.00-11000.00%
GOOG200529C014150002020-05-28 3:53PM EDT1,415.0010.100.000.000.00-7600.00%
GOOG200529C014200002020-05-28 3:59PM EDT1,420.0010.500.000.000.00-29101.56%
GOOG200529C014250002020-05-28 3:59PM EDT1,425.006.500.000.000.00-25503.13%
GOOG200529C014300002020-05-28 3:59PM EDT1,430.004.500.000.000.00-47903.13%
GOOG200529C014350002020-05-28 3:56PM EDT1,435.003.300.000.000.00-33706.25%
GOOG200529C014400002020-05-28 3:59PM EDT1,440.002.000.000.000.00-64506.25%
GOOG200529C014450002020-05-28 3:58PM EDT1,445.001.600.000.000.00-17406.25%
GOOG200529C014500002020-05-28 3:59PM EDT1,450.001.180.000.000.00-642012.50%
GOOG200529C014550002020-05-28 3:59PM EDT1,455.001.000.000.000.00-115012.50%
GOOG200529C014600002020-05-28 3:50PM EDT1,460.000.500.000.000.00-452012.50%
GOOG200529C014650002020-05-28 3:50PM EDT1,465.000.450.000.000.00-110012.50%
GOOG200529C014700002020-05-28 3:59PM EDT1,470.000.450.000.000.00-612012.50%
GOOG200529C014750002020-05-28 3:49PM EDT1,475.000.300.000.000.00-69012.50%
GOOG200529C014800002020-05-28 3:54PM EDT1,480.000.300.000.000.00-57012.50%
GOOG200529C014900002020-05-28 3:48PM EDT1,490.000.220.000.000.00-16025.00%
GOOG200529C015000002020-05-28 3:49PM EDT1,500.000.300.000.000.00-67025.00%
GOOG200529C015100002020-05-28 3:12PM EDT1,510.000.300.000.000.00-16025.00%
GOOG200529C015200002020-05-28 12:45PM EDT1,520.000.400.000.000.00-8025.00%
GOOG200529C015300002020-05-28 1:18PM EDT1,530.000.300.000.000.00-2025.00%
GOOG200529C015400002020-05-27 12:32PM EDT1,540.001.420.000.000.00-1025.00%
GOOG200529C015500002020-05-27 3:04PM EDT1,550.000.290.000.000.00-9025.00%
GOOG200529C015600002020-05-22 1:46PM EDT1,560.000.150.000.000.00-1025.00%
GOOG200529C015700002020-05-22 12:29PM EDT1,570.000.150.000.000.00-2050.00%
GOOG200529C015800002020-05-28 3:59PM EDT1,580.000.050.000.000.00-29050.00%
GOOG200529C015900002020-05-13 7:06PM EDT1,590.000.350.000.000.00-1050.00%
GOOG200529C016000002020-05-28 11:50AM EDT1,600.000.050.100.000.00-1083.01%
GOOG200529C016100002020-05-28 12:19PM EDT1,610.000.050.000.000.00-6050.00%
GOOG200529C016200002020-05-28 12:21PM EDT1,620.000.050.000.000.00-3050.00%
GOOG200529C016300002020-05-28 12:00PM EDT1,630.000.050.000.000.00-2050.00%
GOOG200529C016500002020-05-13 7:06PM EDT1,650.000.400.000.000.00--050.00%
GOOG200529C016800002020-05-13 7:06PM EDT1,680.000.650.000.000.00--050.00%
GOOG200529C017000002020-05-26 11:34AM EDT1,700.000.050.000.000.00-10050.00%
GOOG200529C018000002020-05-13 7:06PM EDT1,800.000.240.000.000.00--050.00%
GOOG200529C018500002020-05-05 12:59PM EDT1,850.000.050.000.000.00-10050.00%
GOOG200529C019000002020-05-26 11:14AM EDT1,900.000.050.000.000.00-1050.00%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200529P007300002020-05-11 3:46PM EDT730.000.050.000.000.00-6050.00%
GOOG200529P008300002020-05-13 7:11PM EDT830.001.900.000.000.00-1050.00%
GOOG200529P008600002020-05-13 7:11PM EDT860.000.050.000.000.00-2050.00%
GOOG200529P009000002020-05-06 11:19AM EDT900.000.100.000.000.00-10050.00%
GOOG200529P009200002020-05-13 7:11PM EDT920.000.280.000.000.00-1050.00%
GOOG200529P009400002020-05-13 7:11PM EDT940.000.230.000.000.00-2050.00%
GOOG200529P009500002020-05-13 3:23PM EDT950.000.300.000.000.00-1050.00%
GOOG200529P009700002020-05-13 7:11PM EDT970.005.280.000.000.00--050.00%
GOOG200529P009800002020-05-13 7:11PM EDT980.000.470.000.000.00-10050.00%
GOOG200529P009900002020-05-13 7:11PM EDT990.000.570.000.000.00-10050.00%
GOOG200529P010000002020-05-26 3:56PM EDT1,000.000.030.000.000.00-1050.00%
GOOG200529P010100002020-05-14 2:12PM EDT1,010.000.600.000.000.00-41050.00%
GOOG200529P010200002020-05-14 2:46PM EDT1,020.000.800.000.000.00-202050.00%
GOOG200529P010300002020-05-18 12:14AM EDT1,030.001.250.000.000.00--050.00%
GOOG200529P010400002020-05-19 2:57PM EDT1,040.000.570.000.000.00-1050.00%
GOOG200529P010500002020-05-13 7:11PM EDT1,050.001.300.000.000.00-10050.00%
GOOG200529P010600002020-05-13 7:11PM EDT1,060.001.870.000.000.00-10050.00%
GOOG200529P010700002020-05-26 9:37AM EDT1,070.000.240.000.000.00-1050.00%
GOOG200529P010800002020-05-26 9:37AM EDT1,080.000.270.000.000.00-2050.00%
GOOG200529P010900002020-05-14 2:48PM EDT1,090.001.650.000.000.00-16050.00%
GOOG200529P011000002020-05-27 10:02AM EDT1,100.000.020.000.000.00-1050.00%
GOOG200529P011100002020-05-19 10:56AM EDT1,110.000.680.000.000.00-6050.00%
GOOG200529P011200002020-05-14 3:50PM EDT1,120.001.850.000.000.00-111050.00%
GOOG200529P011300002020-05-15 2:38PM EDT1,130.001.300.000.000.00-31050.00%
GOOG200529P011350002020-05-11 11:35AM EDT1,135.000.870.000.000.00-1050.00%
GOOG200529P011400002020-05-19 9:34AM EDT1,140.000.700.000.000.00-1050.00%
GOOG200529P011450002020-05-13 1:45PM EDT1,145.002.500.000.000.00-2050.00%
GOOG200529P011500002020-05-18 3:42PM EDT1,150.000.980.000.000.00-8050.00%
GOOG200529P011550002020-05-15 10:23AM EDT1,155.002.220.000.000.00-4050.00%
GOOG200529P011600002020-05-27 2:21PM EDT1,160.000.030.000.000.00-1050.00%
GOOG200529P011650002020-05-13 7:11PM EDT1,165.004.000.000.000.00--050.00%
GOOG200529P011700002020-05-26 1:52PM EDT1,170.000.250.000.000.00-4050.00%
GOOG200529P011750002020-05-26 11:22AM EDT1,175.000.010.000.000.00-1050.00%
GOOG200529P011800002020-05-15 1:29PM EDT1,180.002.200.000.000.00-2050.00%
GOOG200529P011850002020-05-22 9:43AM EDT1,185.000.650.000.000.00-1050.00%
GOOG200529P011900002020-05-22 10:12AM EDT1,190.000.500.000.000.00-1050.00%
GOOG200529P011950002020-05-18 10:18AM EDT1,195.001.850.000.000.00-1050.00%
GOOG200529P012000002020-05-21 1:26PM EDT1,200.000.780.000.000.00-4050.00%
GOOG200529P012050002020-05-21 12:42PM EDT1,205.000.750.000.000.00-4050.00%
GOOG200529P012100002020-05-22 10:19AM EDT1,210.000.840.000.000.00-4050.00%
GOOG200529P012150002020-05-22 3:50PM EDT1,215.000.700.000.000.00-1050.00%
GOOG200529P012200002020-05-26 9:30AM EDT1,220.000.050.000.000.00-7050.00%
GOOG200529P012250002020-05-26 2:17PM EDT1,225.000.150.000.000.00-3050.00%
GOOG200529P012300002020-05-28 1:46PM EDT1,230.000.050.000.000.00-6050.00%
GOOG200529P012350002020-05-22 12:30PM EDT1,235.000.920.000.000.00-2050.00%
GOOG200529P012400002020-05-26 9:31AM EDT1,240.000.880.000.000.00-3050.00%
GOOG200529P012450002020-05-22 3:50PM EDT1,245.000.790.000.000.00-4050.00%
GOOG200529P012500002020-05-28 1:59PM EDT1,250.000.050.000.000.00-4050.00%
GOOG200529P012550002020-05-27 12:35PM EDT1,255.000.610.000.000.00-4050.00%
GOOG200529P012600002020-05-28 10:47AM EDT1,260.001.060.000.000.00-1050.00%
GOOG200529P012650002020-05-28 10:47AM EDT1,265.001.060.000.000.00-1050.00%
GOOG200529P012700002020-05-26 10:11AM EDT1,270.002.500.000.000.00-1050.00%
GOOG200529P012750002020-05-28 2:54PM EDT1,275.000.250.000.000.00-5050.00%
GOOG200529P012800002020-05-26 3:16PM EDT1,280.000.200.000.000.00-10050.00%
GOOG200529P012850002020-05-28 3:41PM EDT1,285.000.030.000.000.00-6050.00%
GOOG200529P012900002020-05-28 12:58PM EDT1,290.000.050.000.000.00-1025.00%
GOOG200529P012950002020-05-28 2:46PM EDT1,295.000.030.000.000.00-1025.00%
GOOG200529P013000002020-05-28 1:41PM EDT1,300.000.100.000.000.00-21025.00%
GOOG200529P013050002020-05-28 1:46PM EDT1,305.000.050.000.000.00-2025.00%
GOOG200529P013100002020-05-28 1:35PM EDT1,310.000.050.000.000.00-3025.00%
GOOG200529P013150002020-05-28 10:47AM EDT1,315.001.190.000.000.00-1025.00%
GOOG200529P013200002020-05-28 2:18PM EDT1,320.000.150.000.000.00-10025.00%
GOOG200529P013250002020-05-28 2:18PM EDT1,325.000.100.000.000.00-4025.00%
GOOG200529P013300002020-05-28 3:59PM EDT1,330.000.330.000.000.00-18025.00%
GOOG200529P013350002020-05-27 2:42PM EDT1,335.000.600.000.000.00-9025.00%
GOOG200529P013400002020-05-28 1:55PM EDT1,340.000.130.000.000.00-14025.00%
GOOG200529P013450002020-05-28 3:50PM EDT1,345.000.350.000.000.00-13025.00%
GOOG200529P013500002020-05-28 3:59PM EDT1,350.000.520.000.000.00-44025.00%
GOOG200529P013550002020-05-28 2:39PM EDT1,355.000.200.000.000.00-29012.50%
GOOG200529P013600002020-05-28 3:54PM EDT1,360.000.550.000.000.00-56012.50%
GOOG200529P013650002020-05-28 1:55PM EDT1,365.000.260.000.000.00-21012.50%
GOOG200529P013700002020-05-28 3:57PM EDT1,370.000.570.000.000.00-57012.50%
GOOG200529P013750002020-05-28 3:58PM EDT1,375.000.900.000.000.00-269012.50%
GOOG200529P013800002020-05-28 3:59PM EDT1,380.001.370.000.000.00-209012.50%
GOOG200529P013850002020-05-28 3:59PM EDT1,385.001.760.000.000.00-110012.50%
GOOG200529P013900002020-05-28 3:59PM EDT1,390.002.270.000.000.00-25506.25%
GOOG200529P013950002020-05-28 3:58PM EDT1,395.002.130.000.000.00-23606.25%
GOOG200529P014000002020-05-28 3:59PM EDT1,400.003.720.000.000.00-61206.25%
GOOG200529P014050002020-05-28 3:59PM EDT1,405.005.070.000.000.00-56603.13%
GOOG200529P014100002020-05-28 3:59PM EDT1,410.006.500.000.000.00-24001.56%
GOOG200529P014150002020-05-28 3:59PM EDT1,415.007.600.000.000.00-32400.78%
GOOG200529P014200002020-05-28 3:59PM EDT1,420.0011.000.000.000.00-43900.00%
GOOG200529P014250002020-05-28 3:59PM EDT1,425.0011.800.000.000.00-95100.00%
GOOG200529P014300002020-05-28 3:59PM EDT1,430.0017.000.000.000.00-18300.00%
GOOG200529P014350002020-05-28 3:54PM EDT1,435.0021.300.000.000.00-5700.00%
GOOG200529P014400002020-05-28 3:56PM EDT1,440.0023.500.000.000.00-9200.00%
GOOG200529P014450002020-05-28 3:56PM EDT1,445.0027.900.000.000.00-2400.00%
GOOG200529P014500002020-05-28 3:55PM EDT1,450.0032.300.000.000.00-14900.00%
GOOG200529P014550002020-05-28 3:55PM EDT1,455.0037.000.000.000.00-2400.00%
GOOG200529P014600002020-05-28 3:56PM EDT1,460.0041.900.000.000.00-2700.00%
GOOG200529P014650002020-05-28 3:16PM EDT1,465.0032.300.000.000.00-1000.00%
GOOG200529P014700002020-05-28 3:36PM EDT1,470.0045.760.000.000.00-300.00%
GOOG200529P014750002020-05-28 2:44PM EDT1,475.0046.900.000.000.00-300.00%
GOOG200529P014800002020-05-26 3:54PM EDT1,480.0058.800.000.000.00-1900.00%
GOOG200529P014900002020-05-26 11:39AM EDT1,490.0066.170.000.000.00-400.00%
GOOG200529P015000002020-05-28 3:50PM EDT1,500.0087.500.000.000.00-700.00%
GOOG200529P015200002020-05-26 3:54PM EDT1,520.00101.5097.10100.900.00---0.00%
GOOG200529P015500002020-05-18 3:18PM EDT1,550.00170.000.000.000.00--00.00%
GOOG200529P015600002020-05-27 12:27PM EDT1,560.00153.00140.90145.800.00---70.70%
GOOG200529P015700002020-05-27 12:27PM EDT1,570.00163.000.000.000.00-200.00%
GOOG200529P015800002020-05-26 12:04PM EDT1,580.00153.40161.90165.500.00---97.02%
GOOG200529P015900002020-05-26 11:01AM EDT1,590.00152.10166.20171.800.00---0.00%
GOOG200529P016000002020-05-27 11:36AM EDT1,600.00197.200.000.000.00-100.00%
GOOG200529P016300002020-05-26 12:45PM EDT1,630.00197.30213.00216.300.00---143.63%
GOOG200529P016500002020-05-26 10:04AM EDT1,650.00211.000.000.000.00--00.00%
GOOG200529P016800002020-05-27 10:14AM EDT1,680.00273.00258.20264.200.00---158.30%
GOOG200529P017000002020-05-27 10:14AM EDT1,700.00293.00279.80282.600.00---0.00%
GOOG200529P018000002020-05-26 3:45PM EDT1,800.00381.90379.90382.600.00---0.00%
GOOG200529P019000002020-05-22 3:59PM EDT1,900.00488.200.000.000.00-100.00%