GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190830C008800002019-08-19 12:00AM EDT880.00285.71267.60276.500.00--298.49%
GOOG190830C009600002019-08-19 12:00AM EDT960.00210.50188.70197.300.00--180.51%
GOOG190830C009800002019-07-19 3:46PM EDT980.00160.15197.00206.400.00-119168.95%
GOOG190830C010000002019-08-21 9:56AM EDT1,000.00195.20148.70157.500.00-11966.02%
GOOG190830C010200002019-08-01 3:15PM EDT1,020.00189.30129.00137.400.00--259.05%
GOOG190830C010300002019-07-24 9:55AM EDT1,030.00114.80147.30155.600.00--1136.33%
GOOG190830C010400002019-08-20 2:15PM EDT1,040.00140.70109.30117.40-4.60-3.17%1452.22%
GOOG190830C010500002019-07-26 10:55AM EDT1,050.00198.6599.50108.000.00-1050.38%
GOOG190830C010650002019-07-22 12:04AM EDT1,065.00100.75114.30123.100.00--2118.18%
GOOG190830C010800002019-08-08 3:37PM EDT1,080.00126.5070.7079.300.00--255.55%
GOOG190830C010850002019-07-26 10:28AM EDT1,085.00162.7865.6074.600.00-1153.75%
GOOG190830C010900002019-08-23 1:42PM EDT1,090.0070.0462.0068.10-43.46-38.29%1247.33%
GOOG190830C011000002019-08-23 2:50PM EDT1,100.0057.0052.7059.20-45.14-44.19%8644.92%
GOOG190830C011050002019-08-19 12:14AM EDT1,105.0071.0047.6054.800.00--243.63%
GOOG190830C011075002019-08-06 9:43AM EDT1,107.5069.6045.4052.600.00-1242.93%
GOOG190830C011100002019-08-23 12:13PM EDT1,110.0058.0043.5051.10-9.50-14.07%1243.70%
GOOG190830C011125002019-08-19 12:14AM EDT1,112.5062.5041.4050.200.00--245.60%
GOOG190830C011150002019-08-19 12:14AM EDT1,115.0064.4040.5046.500.00--541.65%
GOOG190830C011175002019-08-15 12:34PM EDT1,117.5063.3038.6044.300.00-2240.79%
GOOG190830C011200002019-08-20 2:14PM EDT1,120.0047.9536.5042.40-25.45-34.67%2740.49%
GOOG190830C011225002019-08-23 2:18PM EDT1,122.5039.5034.5040.40-24.30-38.09%2839.94%
GOOG190830C011250002019-08-20 11:29AM EDT1,125.0071.8532.7038.200.00-51138.95%
GOOG190830C011275002019-08-23 2:42PM EDT1,127.5034.8030.6036.50-20.00-36.50%2138.86%
GOOG190830C011300002019-08-23 3:43PM EDT1,130.0032.5729.0034.30-32.43-49.89%18537.78%
GOOG190830C011325002019-08-16 12:32PM EDT1,132.5053.1027.0032.300.00-2637.02%
GOOG190830C011350002019-08-23 3:31PM EDT1,135.0030.1025.0030.60-20.60-40.63%4836.74%
GOOG190830C011375002019-08-23 3:31PM EDT1,137.5028.3023.5029.10-20.10-41.53%13736.74%
GOOG190830C011400002019-08-23 2:35PM EDT1,140.0026.9022.0027.60-20.90-43.72%422436.66%
GOOG190830C011425002019-08-23 3:19PM EDT1,142.5025.4020.5026.10-20.40-44.54%2736.51%
GOOG190830C011450002019-08-23 2:59PM EDT1,145.0022.9919.5024.30-20.11-46.66%81235.77%
GOOG190830C011475002019-08-22 10:34AM EDT1,147.5038.4017.6022.500.00-1634.96%
GOOG190830C011500002019-08-23 3:59PM EDT1,150.0018.5418.0018.80-26.38-58.73%304330.84%
GOOG190830C011525002019-08-23 3:59PM EDT1,152.5017.6016.5017.40-16.70-48.69%351330.55%
GOOG190830C011550002019-08-23 3:59PM EDT1,155.0015.2015.2016.00-28.76-65.42%493430.17%
GOOG190830C011575002019-08-23 3:55PM EDT1,157.5014.7813.9014.60-16.02-52.01%27329.69%
GOOG190830C011600002019-08-23 3:59PM EDT1,160.0013.4812.7013.30-22.22-62.24%1897929.28%
GOOG190830C011625002019-08-23 3:59PM EDT1,162.5011.609.8012.20-23.10-66.57%561029.11%
GOOG190830C011650002019-08-23 3:55PM EDT1,165.0010.2010.4011.30-18.40-64.34%2061829.20%
GOOG190830C011675002019-08-23 3:58PM EDT1,167.508.909.0010.20-20.70-69.93%203628.83%
GOOG190830C011700002019-08-23 3:55PM EDT1,170.007.508.308.90-19.92-72.65%1087727.97%
GOOG190830C011725002019-08-23 3:54PM EDT1,172.507.506.807.90-17.60-70.12%273327.54%
GOOG190830C011750002019-08-23 3:58PM EDT1,175.006.206.707.10-17.30-73.62%8704327.37%
GOOG190830C011775002019-08-23 3:54PM EDT1,177.505.805.706.30-15.80-73.15%234927.08%
GOOG190830C011800002019-08-23 3:58PM EDT1,180.005.205.105.50-15.20-74.51%1,27513526.67%
GOOG190830C011825002019-08-23 3:58PM EDT1,182.504.404.304.80-16.60-79.05%673526.33%
GOOG190830C011850002019-08-23 3:54PM EDT1,185.004.002.104.30-13.30-76.88%1956226.33%
GOOG190830C011875002019-08-23 3:59PM EDT1,187.503.402.353.80-11.59-77.32%837826.23%
GOOG190830C011900002019-08-23 3:57PM EDT1,190.002.502.053.40-10.20-80.31%29923026.27%
GOOG190830C011925002019-08-23 3:51PM EDT1,192.502.951.852.70-10.62-78.26%714825.33%
GOOG190830C011950002019-08-23 3:54PM EDT1,195.002.001.152.30-8.67-81.26%1127125.07%
GOOG190830C011975002019-08-23 3:53PM EDT1,197.501.800.901.95-8.90-83.18%566324.84%
GOOG190830C012000002019-08-23 3:59PM EDT1,200.001.441.251.65-6.66-82.22%57061424.65%
GOOG190830C012025002019-08-23 2:19PM EDT1,202.501.800.701.35-5.00-73.53%259024.28%
GOOG190830C012050002019-08-23 3:26PM EDT1,205.001.320.551.10-5.98-81.92%12310923.96%
GOOG190830C012075002019-08-23 3:54PM EDT1,207.500.750.801.00-4.55-85.85%373024.27%
GOOG190830C012100002019-08-23 3:58PM EDT1,210.000.600.500.75-3.72-86.11%1,00159523.61%
GOOG190830C012125002019-08-23 3:56PM EDT1,212.500.480.200.65-3.22-87.03%193723.71%
GOOG190830C012150002019-08-23 3:54PM EDT1,215.000.450.300.55-2.95-86.76%3814623.71%
GOOG190830C012175002019-08-23 3:09PM EDT1,217.500.520.000.50-2.78-84.24%2323024.02%
GOOG190830C012200002019-08-23 3:54PM EDT1,220.000.250.250.40-1.50-85.71%431,29223.80%
GOOG190830C012225002019-08-23 3:54PM EDT1,222.500.300.000.35-1.20-80.00%344423.95%
GOOG190830C012250002019-08-23 3:53PM EDT1,225.000.270.000.30-1.17-81.25%2642024.05%
GOOG190830C012275002019-08-23 3:54PM EDT1,227.500.190.400.30-0.93-83.04%162624.71%
GOOG190830C012300002019-08-23 3:53PM EDT1,230.000.150.050.30-0.76-83.52%23253325.37%
GOOG190830C012325002019-08-23 11:58AM EDT1,232.500.250.000.25-1.04-80.62%12725.32%
GOOG190830C012350002019-08-23 12:39PM EDT1,235.000.280.000.25-0.35-55.56%46925.95%
GOOG190830C012375002019-08-22 3:29PM EDT1,237.500.480.000.250.00-21626.59%
GOOG190830C012400002019-08-23 1:09PM EDT1,240.000.130.000.25-0.12-48.00%139527.22%
GOOG190830C012425002019-08-22 12:55PM EDT1,242.500.300.000.250.00-3727.83%
GOOG190830C012450002019-08-23 12:39PM EDT1,245.000.130.000.00+0.01+8.33%156012.50%
GOOG190830C012475002019-08-21 2:41PM EDT1,247.500.300.000.300.00-21029.86%
GOOG190830C012500002019-08-23 12:10PM EDT1,250.000.050.000.00-0.07-58.33%878412.50%
GOOG190830C012525002019-08-19 12:17PM EDT1,252.501.200.000.250.00-219730.32%
GOOG190830C012550002019-08-20 3:07PM EDT1,255.000.230.000.300.00-41731.74%
GOOG190830C012575002019-08-22 3:23PM EDT1,257.500.090.000.250.00-1731.54%
GOOG190830C012600002019-08-23 9:51AM EDT1,260.000.020.000.30-0.19-90.48%14732.98%
GOOG190830C012625002019-08-21 1:11PM EDT1,262.500.050.000.300.00-11833.59%
GOOG190830C012650002019-08-20 11:55AM EDT1,265.000.050.000.000.00-106312.50%
GOOG190830C012700002019-08-20 3:44PM EDT1,270.000.250.000.25+0.15+150.00%4110334.52%
GOOG190830C012800002019-08-19 12:12PM EDT1,280.000.200.000.300.00-63437.84%
GOOG190830C012900002019-08-20 2:19PM EDT1,290.000.100.000.250.00-63039.21%
GOOG190830C013000002019-08-19 12:11PM EDT1,300.000.100.000.150.00-26438.92%
GOOG190830C013100002019-08-08 1:58PM EDT1,310.000.640.000.250.00-1643.75%
GOOG190830C013200002019-08-06 1:06PM EDT1,320.000.350.000.250.00-22945.95%
GOOG190830C013300002019-08-20 2:23PM EDT1,330.000.040.000.000.00-521725.00%
GOOG190830C013400002019-08-09 10:05AM EDT1,340.000.250.000.000.00-1225.00%
GOOG190830C013500002019-07-29 12:05PM EDT1,350.000.950.000.300.00--153.64%
GOOG190830C014000002019-08-13 2:36PM EDT1,400.000.100.000.250.00-2258.01%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190830P008400002019-08-02 10:16AM EDT840.000.100.000.300.00-101093.07%
GOOG190830P008600002019-08-23 1:33PM EDT860.000.080.000.10-0.17-68.00%1177.93%
GOOG190830P008800002019-08-16 2:11PM EDT880.000.100.050.150.00-102177.15%
GOOG190830P009000002019-08-14 3:13PM EDT900.000.180.000.35-0.19-51.35%101875.68%
GOOG190830P009100002019-08-23 12:23PM EDT910.000.050.050.35-0.10-66.67%-273.68%
GOOG190830P009200002019-07-22 12:07AM EDT920.001.050.000.300.00--1068.36%
GOOG190830P009400002019-07-26 9:41AM EDT940.000.070.000.400.00-11064.50%
GOOG190830P009500002019-08-21 11:25AM EDT950.000.100.000.650.00-1714865.33%
GOOG190830P009600002019-08-23 2:48PM EDT960.000.170.000.40-0.32-65.31%9021058.50%
GOOG190830P009800002019-08-21 1:57PM EDT980.000.250.000.550.00-1011254.69%
GOOG190830P009900002019-08-16 1:15PM EDT990.000.540.000.600.00-101152.25%
GOOG190830P010000002019-08-19 11:20AM EDT1,000.000.250.050.000.00-203425.00%
GOOG190830P010100002019-08-23 2:23PM EDT1,010.000.450.200.65-0.49-52.13%18051.73%
GOOG190830P010200002019-08-23 2:48PM EDT1,020.000.550.150.85-0.57-50.89%303150.64%
GOOG190830P010300002019-08-23 3:47PM EDT1,030.000.550.400.80+0.15+37.50%132046.70%
GOOG190830P010400002019-08-23 1:38PM EDT1,040.000.780.500.95+0.43+122.86%35744.65%
GOOG190830P010500002019-08-23 3:54PM EDT1,050.000.900.701.05+0.33+57.89%712941.96%
GOOG190830P010525002019-08-23 11:56AM EDT1,052.500.850.751.25+0.25+41.67%1142.52%
GOOG190830P010550002019-08-23 12:32PM EDT1,055.001.030.801.30-2.82-73.25%1741.94%
GOOG190830P010600002019-08-23 3:16PM EDT1,060.001.120.951.35+0.45+67.16%62840.43%
GOOG190830P010650002019-08-16 12:41PM EDT1,065.001.751.001.950.00-11041.90%
GOOG190830P010700002019-08-23 3:47PM EDT1,070.001.601.351.60+0.83+107.79%302738.15%
GOOG190830P010750002019-08-23 1:08PM EDT1,075.001.701.352.10+1.00+142.86%32338.67%
GOOG190830P010800002019-08-23 3:57PM EDT1,080.002.201.802.25+1.70+340.00%542537.32%
GOOG190830P010850002019-08-23 3:21PM EDT1,085.002.361.902.95+1.66+237.14%111338.01%
GOOG190830P010900002019-08-23 3:59PM EDT1,090.002.702.452.95+2.09+342.62%378335.86%
GOOG190830P010950002019-08-23 1:33PM EDT1,095.003.322.903.90+2.40+260.87%41936.76%
GOOG190830P010975002019-08-19 10:23AM EDT1,097.501.353.004.000.00-1135.91%
GOOG190830P011000002019-08-23 3:59PM EDT1,100.003.903.404.00+3.02+343.18%17311534.76%
GOOG190830P011025002019-08-23 3:46PM EDT1,102.503.903.604.30+2.70+225.00%22234.44%
GOOG190830P011050002019-08-20 1:09PM EDT1,105.001.343.405.700.00-112636.94%
GOOG190830P011075002019-08-21 1:33PM EDT1,107.500.954.005.700.00-11735.67%
GOOG190830P011100002019-08-23 3:56PM EDT1,110.005.604.505.50+4.37+355.28%245033.91%
GOOG190830P011125002019-08-23 3:44PM EDT1,112.505.704.905.80+4.53+387.18%272433.35%
GOOG190830P011150002019-08-23 3:49PM EDT1,115.006.205.706.20+4.79+339.72%244332.97%
GOOG190830P011175002019-08-23 3:51PM EDT1,117.506.556.206.70+5.20+385.19%236932.76%
GOOG190830P011200002019-08-23 3:59PM EDT1,120.007.006.707.20+5.40+337.50%27115732.47%
GOOG190830P011225002019-08-23 3:55PM EDT1,122.508.507.307.70+6.55+335.90%392632.11%
GOOG190830P011250002019-08-23 3:55PM EDT1,125.008.607.808.30+6.95+421.21%84531.88%
GOOG190830P011275002019-08-23 3:59PM EDT1,127.508.858.308.90+7.05+391.67%25931.58%
GOOG190830P011300002019-08-23 3:59PM EDT1,130.009.508.909.60+7.60+400.00%2826931.38%
GOOG190830P011325002019-08-23 3:52PM EDT1,132.5010.609.6010.30+7.37+228.17%144031.11%
GOOG190830P011350002019-08-23 3:55PM EDT1,135.0011.6010.2013.00+9.17+377.37%433034.39%
GOOG190830P011375002019-08-23 3:55PM EDT1,137.5012.4011.2011.90+10.25+476.74%262430.68%
GOOG190830P011400002019-08-23 3:58PM EDT1,140.0012.8712.0012.70+10.27+395.00%1038330.34%
GOOG190830P011425002019-08-23 3:53PM EDT1,142.5013.8013.0013.50+10.60+331.25%301429.91%
GOOG190830P011450002019-08-23 3:31PM EDT1,145.0013.5013.3014.60+10.05+291.30%587029.91%
GOOG190830P011475002019-08-23 3:49PM EDT1,147.5015.3014.8015.50+12.10+378.12%9211229.48%
GOOG190830P011500002019-08-23 3:59PM EDT1,150.0015.6515.8016.40+12.09+339.61%32612828.95%
GOOG190830P011525002019-08-23 3:59PM EDT1,152.5016.7016.9017.70+11.80+240.82%1013929.01%
GOOG190830P011550002019-08-23 3:50PM EDT1,155.0018.6017.8018.90+14.45+348.19%1418528.79%
GOOG190830P011575002019-08-23 3:59PM EDT1,157.5018.8519.0020.00+14.75+359.76%3303128.31%
GOOG190830P011600002019-08-23 3:59PM EDT1,160.0020.0918.5023.40+15.09+301.80%42948631.68%
GOOG190830P011625002019-08-23 3:55PM EDT1,162.5023.9019.6024.40+19.30+419.57%4917830.84%
GOOG190830P011650002019-08-23 3:58PM EDT1,165.0024.1620.6026.20+19.16+383.20%929731.31%
GOOG190830P011675002019-08-23 2:55PM EDT1,167.5025.4422.0027.80+20.24+389.23%7089131.34%
GOOG190830P011700002019-08-23 3:50PM EDT1,170.0026.3023.6029.40+20.60+361.40%76156531.28%
GOOG190830P011725002019-08-23 3:51PM EDT1,172.5028.6025.1031.00+22.40+361.29%10310931.12%
GOOG190830P011750002019-08-23 12:32PM EDT1,175.0023.4026.7032.50+15.70+203.90%7511230.68%
GOOG190830P011775002019-08-23 3:35PM EDT1,177.5031.0028.6034.30+23.20+297.44%7613530.71%
GOOG190830P011800002019-08-23 3:48PM EDT1,180.0031.0530.1035.80+21.70+232.09%14224430.03%
GOOG190830P011825002019-08-23 1:10PM EDT1,182.5031.0832.0037.80+21.78+234.19%2623330.28%
GOOG190830P011850002019-08-23 2:20PM EDT1,185.0036.0634.7038.90+26.26+267.96%10032128.43%
GOOG190830P011875002019-08-23 1:09PM EDT1,187.5034.6136.9042.00+22.59+187.94%38448030.99%
GOOG190830P011900002019-08-23 3:55PM EDT1,190.0041.4238.7044.00+28.35+216.91%3722,13231.02%
GOOG190830P011925002019-08-23 3:47PM EDT1,192.5039.5040.0046.00+25.56+183.36%1472,03330.96%
GOOG190830P011950002019-08-23 3:47PM EDT1,195.0041.4041.7048.90+28.70+225.98%2522033.07%
GOOG190830P011975002019-08-23 11:22AM EDT1,197.5032.4743.9051.00+18.27+128.66%174633.19%
GOOG190830P012000002019-08-23 3:54PM EDT1,200.0047.6746.5053.20+32.17+207.55%9836133.49%
GOOG190830P012025002019-08-22 3:55PM EDT1,202.5038.0047.5056.10+21.60+131.71%53235.62%
GOOG190830P012050002019-08-23 3:49PM EDT1,205.0052.6649.7057.90+32.46+160.69%101334.78%
GOOG190830P012075002019-08-23 11:54AM EDT1,207.5049.0052.0060.30+28.80+142.57%22535.53%
GOOG190830P012100002019-08-23 9:43AM EDT1,210.0049.4854.3062.60+25.13+103.20%341835.96%
GOOG190830P012125002019-08-21 2:00PM EDT1,212.5025.1056.7065.000.00-4836.65%
GOOG190830P012150002019-08-23 3:40PM EDT1,215.0062.3559.1067.40+36.86+144.61%45537.33%
GOOG190830P012175002019-08-21 12:58PM EDT1,217.5025.5061.5069.900.00-1238.30%
GOOG190830P012200002019-08-23 3:38PM EDT1,220.0066.8663.9072.30+32.19+92.85%521838.93%
GOOG190830P012225002019-08-22 3:12PM EDT1,222.5034.2066.3075.000.00-2740.53%
GOOG190830P012250002019-08-22 11:28AM EDT1,225.0039.0068.8077.500.00-11641.49%
GOOG190830P012275002019-08-19 1:05PM EDT1,227.5030.7071.2080.400.00-2143.72%
GOOG190830P012300002019-08-23 11:55AM EDT1,230.0069.5373.7082.80+27.07+63.75%106944.35%
GOOG190830P012325002019-08-13 3:35PM EDT1,232.5062.7076.2085.000.00-2444.29%
GOOG190830P012350002019-08-13 2:26PM EDT1,235.0065.0078.7087.800.00-1446.22%
GOOG190830P012375002019-08-19 12:02AM EDT1,237.5046.8081.2090.000.00--146.13%
GOOG190830P012400002019-08-20 3:42PM EDT1,240.0054.9183.7092.700.00-5547.72%
GOOG190830P012425002019-08-19 11:02AM EDT1,242.5042.6686.2095.100.00-1248.29%
GOOG190830P012450002019-08-19 11:52AM EDT1,245.0043.2088.7097.700.00-1049.54%
GOOG190830P012500002019-08-15 10:22AM EDT1,250.0083.2793.70102.700.00-2051.32%
GOOG190830P012600002019-08-12 1:06PM EDT1,260.0089.58103.20113.000.00-1055.93%
GOOG190830P012700002019-08-06 2:16PM EDT1,270.0097.78113.20122.900.00-1059.02%
GOOG190830P012800002019-08-23 2:46PM EDT1,280.00128.30123.70132.90+12.40+10.70%1062.40%
GOOG190830P012900002019-07-30 1:32PM EDT1,290.0066.28133.50142.100.00--062.35%
GOOG190830P013000002019-07-29 9:31AM EDT1,300.0073.94143.00152.900.00--068.95%
GOOG190830P013200002019-07-29 10:35AM EDT1,320.0085.00163.50172.200.00-2072.07%