GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG180720C006400002018-07-13 11:47PM EDT640.00508.50548.30550.500.00-11343.82%
GOOG180720C006600002018-07-13 11:47PM EDT660.00488.50528.30531.000.00-22331.71%
GOOG180720C006800002018-07-13 11:47PM EDT680.00468.60508.10510.900.00-22315.38%
GOOG180720C008000002018-07-13 11:47PM EDT800.00356.40386.20392.90+4.33+1.21%515235.57%
GOOG180720C008400002018-04-27 1:03PM EDT840.00192.53340.90347.30+192.53+100.00%33129.10%
GOOG180720C008500002018-05-14 2:34PM EDT850.00256.65330.90336.90+256.65+100.00%318104.69%
GOOG180720C008600002018-04-27 1:03PM EDT860.00173.83320.90327.70+173.83+100.00%33130.18%
GOOG180720C008700002018-07-06 11:32AM EDT870.00268.65310.90317.50+268.65+100.00%415121.97%
GOOG180720C008800002018-07-16 1:56PM EDT880.00306.00303.00305.30+306.00+158.59%33115.72%
GOOG180720C008850002018-07-16 1:23PM EDT885.00302.63295.90302.60+302.63+114.18%11117.87%
GOOG180720C009000002018-07-02 9:45AM EDT900.00208.20280.90287.60+208.20+100.00%411111.77%
GOOG180720C009050002018-06-18 10:07AM EDT905.00251.48275.90282.20+251.48+100.00%40100.78%
GOOG180720C009150002018-06-18 10:07AM EDT915.00241.58265.90272.30+241.58+100.00%4199.71%
GOOG180720C009250002018-07-06 12:57PM EDT925.00215.60255.90262.70+215.60+100.00%22103.37%
GOOG180720C009500002018-07-12 11:03AM EDT950.00222.80231.00237.20+222.80+100.00%5186.52%
GOOG180720C009550002018-05-31 1:22PM EDT955.00140.40226.00232.30+140.40+100.00%6686.67%
GOOG180720C009600002018-05-31 9:47AM EDT960.00129.80221.00227.00+129.80+100.00%5577.83%
GOOG180720C009650002018-06-05 9:56AM EDT965.00178.65216.00222.40+178.65+100.00%4884.62%
GOOG180720C009700002018-05-31 2:12PM EDT970.00125.00211.00217.30+125.00+100.00%3681.05%
GOOG180720C009725002018-07-13 11:47PM EDT972.50179.70213.80221.300.00-22138.09%
GOOG180720C009800002018-07-12 12:00PM EDT980.00200.00201.00207.60+200.00+100.00%21681.74%
GOOG180720C009850002018-05-09 2:48PM EDT985.00102.20196.00202.80+102.20+100.00%1482.13%
GOOG180720C009900002018-05-31 12:41PM EDT990.00106.50191.00197.10+106.50+100.00%131869.92%
GOOG180720C009950002018-04-27 1:03PM EDT995.0067.50186.00192.60+67.50+100.00%3375.98%
GOOG180720C010000002018-07-16 1:20PM EDT1,000.00187.20183.40184.40+187.20+96.94%610056.25%
GOOG180720C010050002018-07-11 1:22PM EDT1,005.00157.80176.00182.80+157.80+100.00%17374.27%
GOOG180720C010100002018-07-11 10:01AM EDT1,010.00150.00171.00177.40+150.00+100.00%1667.77%
GOOG180720C010150002018-06-01 1:27PM EDT1,015.00112.40166.00172.60+112.40+100.00%22268.31%
GOOG180720C010200002018-07-13 9:54AM EDT1,020.00161.70161.10167.40+161.70+100.00%22665.28%
GOOG180720C010250002018-07-13 2:47PM EDT1,025.00161.05156.10162.40+161.05+100.00%13663.43%
GOOG180720C010300002018-07-12 3:24PM EDT1,030.00150.10151.10157.50+150.10+100.00%22362.65%
GOOG180720C010350002018-07-11 3:21PM EDT1,035.00124.90146.10152.20+124.90+100.00%23357.28%
GOOG180720C010375002018-07-16 9:45AM EDT1,037.50145.80145.90147.60+145.80+100.00%1058.77%
GOOG180720C010400002018-07-10 1:19PM EDT1,040.00119.46141.10147.70+119.46+100.00%16760.69%
GOOG180720C010425002018-07-16 9:45AM EDT1,042.50140.90140.90142.70+140.90+128.91%1157.91%
GOOG180720C010450002018-07-11 2:20PM EDT1,045.00112.41136.10142.10+112.41+100.00%14852.34%
GOOG180720C010500002018-07-13 2:49PM EDT1,050.00135.77131.10137.60+135.77+100.00%1014256.01%
GOOG180720C010550002018-07-13 2:47PM EDT1,055.00131.32126.20132.40+131.32+100.00%13753.22%
GOOG180720C010600002018-07-09 9:53AM EDT1,060.0093.44121.20128.00+93.44+100.00%227455.81%
GOOG180720C010650002018-07-16 2:30PM EDT1,065.00120.50118.70120.10+120.50+94.44%315151.07%
GOOG180720C010700002018-07-13 3:32PM EDT1,070.00120.91113.70115.10+120.91+100.00%329556.96%
GOOG180720C010750002018-07-12 10:53AM EDT1,075.0098.70107.70112.60+98.70+100.00%113655.25%
GOOG180720C010800002018-07-16 2:25PM EDT1,080.00106.70103.80104.90+106.70+96.21%20131650.88%
GOOG180720C010825002018-07-13 11:47PM EDT1,082.5080.00104.60109.400.00-4375.04%
GOOG180720C010850002018-07-16 10:12AM EDT1,085.00105.1096.80101.20+105.10+97.16%20046058.07%
GOOG180720C010900002018-07-13 3:39PM EDT1,090.00100.6791.5096.50+100.67+100.00%811957.37%
GOOG180720C010925002018-07-13 11:47PM EDT1,092.5094.0694.40100.300.00-1070.87%
GOOG180720C010950002018-07-13 1:28PM EDT1,095.0094.5888.0093.00+94.58+100.00%28662.05%
GOOG180720C010975002018-07-13 11:47PM EDT1,097.5061.9089.5096.100.00-3469.70%
GOOG180720C011000002018-07-16 3:05PM EDT1,100.0083.0083.9085.20+83.00+91.61%241,56044.75%
GOOG180720C011050002018-07-16 9:57AM EDT1,105.0080.1676.6083.10+80.16+89.76%111857.19%
GOOG180720C011100002018-07-16 3:57PM EDT1,110.0075.2074.1075.20+75.20+99.47%2646740.34%
GOOG180720C011125002018-07-13 11:47PM EDT1,112.5050.0075.0079.900.00-9959.89%
GOOG180720C011150002018-07-16 1:50PM EDT1,115.0072.2669.2070.10+72.26+100.36%312437.46%
GOOG180720C011175002018-07-13 11:47PM EDT1,117.5070.6072.3073.600.00-1158.64%
GOOG180720C011200002018-07-16 3:00PM EDT1,120.0063.0064.2065.20+63.00+88.66%1135235.89%
GOOG180720C011225002018-07-13 11:47PM EDT1,122.5040.1066.1070.500.00-91256.78%
GOOG180720C011250002018-07-16 3:18PM EDT1,125.0058.0759.4060.60+58.07+85.86%429035.85%
GOOG180720C011275002018-07-16 3:34PM EDT1,127.5057.7256.7058.40+57.72+96.20%23536.16%
GOOG180720C011300002018-07-16 3:18PM EDT1,130.0053.1754.5055.70+53.17+90.43%1952433.99%
GOOG180720C011325002018-07-12 12:05PM EDT1,132.5048.9049.6056.30+48.90+100.00%77244.57%
GOOG180720C011350002018-07-16 3:59PM EDT1,135.0050.5049.7050.60+50.50+89.38%2832831.10%
GOOG180720C011375002018-07-16 3:02PM EDT1,137.5045.7544.8050.50+45.75+80.45%25939.09%
GOOG180720C011400002018-07-16 2:31PM EDT1,140.0045.5245.0046.10+45.52+90.68%1244430.84%
GOOG180720C011425002018-07-16 3:02PM EDT1,142.5040.9542.6043.80+40.95+85.31%33630.35%
GOOG180720C011450002018-07-16 1:21PM EDT1,145.0043.4040.3041.40+43.40+90.61%724229.41%
GOOG180720C011475002018-07-16 10:52AM EDT1,147.5040.8038.0038.70+40.80+93.79%516527.36%
GOOG180720C011500002018-07-16 3:56PM EDT1,150.0036.5035.8036.40+36.50+85.62%7060526.75%
GOOG180720C011525002018-07-16 2:23PM EDT1,152.5035.8033.5034.20+35.80+88.83%116126.40%
GOOG180720C011550002018-07-16 2:50PM EDT1,155.0029.0931.4032.00+29.09+79.70%11011325.95%
GOOG180720C011575002018-07-16 3:59PM EDT1,157.5029.8029.2030.20+29.80+79.26%247926.54%
GOOG180720C011600002018-07-16 3:57PM EDT1,160.0028.0027.2027.90+28.00+83.83%3455225.57%
GOOG180720C011625002018-07-16 3:37PM EDT1,162.5026.3025.2025.90+26.30+83.23%1210325.31%
GOOG180720C011650002018-07-16 3:30PM EDT1,165.0023.2022.5024.00+23.20+78.38%7145525.17%
GOOG180720C011675002018-07-16 3:45PM EDT1,167.5021.7020.6021.90+21.70+81.27%1817124.41%
GOOG180720C011700002018-07-16 3:52PM EDT1,170.0020.0019.5020.10+20.00+77.64%7481324.23%
GOOG180720C011725002018-07-16 3:34PM EDT1,172.5018.4017.3018.40+18.40+78.03%369424.11%
GOOG180720C011750002018-07-16 3:50PM EDT1,175.0016.5016.0016.70+16.50+81.76%9631323.84%
GOOG180720C011775002018-07-16 12:21PM EDT1,177.5017.8014.4015.50+17.80+87.25%304024.45%
GOOG180720C011800002018-07-16 3:53PM EDT1,180.0013.2012.9013.50+13.20+70.59%40775923.23%
GOOG180720C011825002018-07-16 3:59PM EDT1,182.5011.9911.5012.00+11.99+69.91%14710722.88%
GOOG180720C011850002018-07-16 3:59PM EDT1,185.0010.6010.2010.70+10.60+68.04%48924022.76%
GOOG180720C011875002018-07-16 3:26PM EDT1,187.508.348.809.50+8.34+58.73%14616722.67%
GOOG180720C011900002018-07-16 3:59PM EDT1,190.008.307.908.30+8.30+66.14%68582022.39%
GOOG180720C011925002018-07-16 3:55PM EDT1,192.507.206.907.20+7.20+61.54%643122.13%
GOOG180720C011950002018-07-16 3:50PM EDT1,195.006.505.806.30+6.50+62.50%12915922.11%
GOOG180720C011975002018-07-16 3:46PM EDT1,197.505.435.105.40+5.43+58.58%736521.89%
GOOG180720C012000002018-07-16 3:59PM EDT1,200.004.654.404.70+4.65+57.41%5421,23821.95%
GOOG180720C012025002018-07-16 3:46PM EDT1,202.503.903.604.00+3.90+53.42%458621.81%
GOOG180720C012050002018-07-16 3:59PM EDT1,205.003.403.103.40+3.40+50.75%37029121.75%
GOOG180720C012075002018-07-16 2:54PM EDT1,207.502.202.602.85+2.20+39.64%1201221.61%
GOOG180720C012100002018-07-16 3:55PM EDT1,210.002.502.202.50+2.50+48.73%28092221.90%
GOOG180720C012125002018-07-16 3:59PM EDT1,212.502.001.902.05+2.00+57.64%186421.70%
GOOG180720C012150002018-07-16 3:49PM EDT1,215.001.701.551.75+1.70+45.95%10019621.83%
GOOG180720C012175002018-07-16 3:21PM EDT1,217.501.291.301.45+1.29+36.13%379321.79%
GOOG180720C012200002018-07-16 3:58PM EDT1,220.001.171.101.25+1.17+39.00%20155022.02%
GOOG180720C012225002018-07-16 2:46PM EDT1,222.500.800.901.05+0.80+35.56%771722.11%
GOOG180720C012250002018-07-16 3:31PM EDT1,225.000.890.750.90+0.89+39.56%1226222.33%
GOOG180720C012275002018-07-16 2:34PM EDT1,227.500.650.600.80+0.65+32.50%523522.73%
GOOG180720C012300002018-07-16 3:50PM EDT1,230.000.650.550.70+0.65+41.94%4734523.04%
GOOG180720C012325002018-07-16 10:55AM EDT1,232.500.850.450.60+0.85+65.38%9123.24%
GOOG180720C012350002018-07-16 2:47PM EDT1,235.000.330.350.50+0.33+31.43%191623.33%
GOOG180720C012375002018-07-16 2:51PM EDT1,237.500.300.300.50+0.30+25.00%182124.22%
GOOG180720C012400002018-07-16 3:18PM EDT1,240.000.350.250.40+0.35+35.00%7518324.12%
GOOG180720C012425002018-07-16 2:25PM EDT1,242.500.300.200.45+0.30+31.58%8425.51%
GOOG180720C012450002018-07-16 11:25AM EDT1,245.000.400.150.40+0.40+57.14%1823725.83%
GOOG180720C012475002018-07-16 11:27AM EDT1,247.500.330.150.40+0.33+50.77%124026.67%
GOOG180720C012500002018-07-16 10:43AM EDT1,250.000.430.100.30+0.43+87.76%1327426.25%
GOOG180720C012525002018-07-16 11:51AM EDT1,252.500.200.100.35+0.20+48.78%4427.74%
GOOG180720C012550002018-07-16 2:25PM EDT1,255.000.200.100.30+0.20+51.28%4427.83%
GOOG180720C012575002018-07-13 11:47PM EDT1,257.500.600.350.500.00-1031.15%
GOOG180720C012600002018-07-13 3:45PM EDT1,260.000.350.250.30+0.35+100.00%16129.42%
GOOG180720C012650002018-07-16 1:21PM EDT1,265.000.130.000.30+0.13+52.00%22131.01%
GOOG180720C012700002018-07-16 10:38AM EDT1,270.000.150.000.25+0.15+60.00%16531.69%
GOOG180720C012800002018-06-27 2:29PM EDT1,280.000.320.200.25+0.32+100.00%192234.67%
GOOG180720C012900002018-07-06 3:29PM EDT1,290.000.140.000.25+0.14+100.00%31237.60%
GOOG180720C013000002018-07-16 12:06PM EDT1,300.000.100.000.20+0.10+100.00%116339.26%
GOOG180720C013100002018-06-20 1:13PM EDT1,310.001.760.304.10+1.76+100.00%2262.88%
GOOG180720C013200002018-07-06 3:29PM EDT1,320.000.060.000.20+0.06+100.00%3344.73%
GOOG180720C013400002018-06-27 10:45AM EDT1,340.000.170.000.20+0.17+100.00%1950.05%
GOOG180720C013600002018-07-16 10:07AM EDT1,360.000.050.000.10+0.05+100.00%11250.98%
GOOG180720C014200002018-06-29 3:48PM EDT1,420.000.050.000.10+0.05+100.00%182960.55%
GOOG180720C014800002018-07-09 9:43AM EDT1,480.000.050.000.05+0.05+100.00%11668.75%
GOOG180720C015000002018-06-25 9:32AM EDT1,500.000.050.000.05+0.05+100.00%11472.66%
GOOG180720C015400002018-07-16 10:06AM EDT1,540.000.050.000.05+0.05+166.67%312079.69%
Putsfor20 July 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG180720P006600002018-05-18 11:47PM EDT660.000.050.000.15+0.05+100.00%1010188.28%
GOOG180720P006800002018-05-18 11:47PM EDT680.000.050.004.00+0.05+100.00%1010262.89%
GOOG180720P007000002018-06-18 9:34AM EDT700.000.050.000.15+0.05+100.00%116170.31%
GOOG180720P008100002018-06-15 11:38AM EDT810.000.050.004.10+0.05+100.00%12189.23%
GOOG180720P008550002018-05-04 11:53PM EDT855.003.002.154.20+3.00+100.00%22179.37%
GOOG180720P008600002018-05-08 3:26PM EDT860.000.650.550.15+0.65+100.00%14126.56%
GOOG180720P009150002018-05-07 2:28PM EDT915.004.201.854.30+4.20+100.00%24146.66%
GOOG180720P010625002018-07-13 11:49PM EDT1,062.500.300.200.500.00-32051.42%
GOOG180720P010725002018-07-13 11:49PM EDT1,072.500.350.250.600.00-9049.05%
GOOG180720P012050002018-07-16 3:57PM EDT1,205.0023.9024.1024.70+23.90+114.90%20922.18%
GOOG180720P012075002018-07-16 4:00PM EDT1,207.5026.1026.1026.70+26.10+113.48%9522.23%
GOOG180720P012125002018-07-16 10:17AM EDT1,212.5026.0030.2031.00+26.00+98.86%23022.75%
GOOG180720P012175002018-07-16 2:42PM EDT1,217.5037.2034.7035.40+37.20+125.25%17023.06%
GOOG180720P012200002018-07-16 2:44PM EDT1,220.0040.9036.7037.70+40.90+125.08%121223.40%
GOOG180720P012225002018-07-16 10:33AM EDT1,222.5033.8038.5040.30+33.80+100.00%1024.96%
GOOG180720P012250002018-07-16 2:23PM EDT1,225.0040.0040.9042.70+40.00+105.26%101025.65%
GOOG180720P012500002018-06-14 1:27PM EDT1,250.0096.3163.1069.30+96.31+100.00%1743.56%
GOOG180720P012525002018-07-16 9:49AM EDT1,252.5069.3565.4071.80+69.35+100.00%6044.68%
GOOG180720P012575002018-07-16 9:49AM EDT1,257.5074.2570.3076.80+74.25+100.00%6046.89%
GOOG180720P012625002018-07-16 2:44PM EDT1,262.5082.8077.9079.50+82.80+101.10%5036.27%