GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191213C010000002019-11-04 6:16PM EST1,000.00341.80339.00343.50+60.50+21.51%-10.00%
GOOG191213C010100002019-12-09 12:07AM EST1,010.00331.80333.40337.700.00--2103.13%
GOOG191213C010200002019-12-02 10:26AM EST1,020.00321.80323.40327.600.00-2396.00%
GOOG191213C011375002019-12-06 9:47AM EST1,137.50206.49205.90210.200.00-101063.57%
GOOG191213C011400002019-11-07 10:10AM EST1,140.00178.59198.70203.200.00--190.00%
GOOG191213C011600002019-12-05 2:39PM EST1,160.00166.18183.40187.700.00-11956.89%
GOOG191213C012000002019-12-04 2:40PM EST1,200.00126.00143.40147.800.00--270.20%
GOOG191213C012050002019-11-22 3:26PM EST1,205.0093.74138.40142.800.00-1268.16%
GOOG191213C012075002019-12-09 12:07AM EST1,207.5076.70135.90140.300.00--167.15%
GOOG191213C012200002019-12-05 12:14PM EST1,220.00101.29123.40127.700.00-101361.46%
GOOG191213C012250002019-11-08 10:42AM EST1,225.0095.67118.40122.800.00-1160.01%
GOOG191213C012500002019-12-09 10:14AM EST1,250.00104.6093.4097.700.00-102349.21%
GOOG191213C012550002019-11-20 3:01PM EST1,255.0054.1088.4092.800.00-1447.64%
GOOG191213C012575002019-12-02 12:55PM EST1,257.5033.9085.9090.200.00--746.11%
GOOG191213C012600002019-12-03 10:29AM EST1,260.0032.3083.4087.800.00-111245.56%
GOOG191213C012625002019-12-03 11:33AM EST1,262.5030.4080.9085.200.00-2344.03%
GOOG191213C012650002019-12-04 10:48AM EST1,265.0060.1878.4082.800.00-1443.46%
GOOG191213C012700002019-12-06 9:56AM EST1,270.0070.0073.4077.800.00-21641.35%
GOOG191213C012725002019-12-06 3:31PM EST1,272.5070.1070.9075.200.00-321739.84%
GOOG191213C012750002019-12-06 3:31PM EST1,275.0067.4968.4072.700.00-323538.79%
GOOG191213C012775002019-11-22 10:59AM EST1,277.5034.5065.9070.300.00-1138.16%
GOOG191213C012800002019-12-06 12:28PM EST1,280.0060.7163.2067.700.00-102436.67%
GOOG191213C012825002019-12-04 11:06AM EST1,282.5045.0061.0065.400.00-4936.43%
GOOG191213C012850002019-12-05 12:14PM EST1,285.0038.3058.5062.600.00-113234.12%
GOOG191213C012875002019-12-06 11:47AM EST1,287.5053.6356.0060.300.00-21033.86%
GOOG191213C012900002019-12-09 2:47PM EST1,290.0059.0053.3057.700.00-38932.37%
GOOG191213C012925002019-12-10 10:34AM EST1,292.5054.4052.1054.00-5.75-9.56%1025025.93%
GOOG191213C012950002019-12-10 10:34AM EST1,295.0051.9149.6051.60-1.77-3.30%1026325.48%
GOOG191213C012975002019-12-10 12:12PM EST1,297.5046.1346.1049.80+12.58+37.50%43527.56%
GOOG191213C013000002019-12-10 12:12PM EST1,300.0043.6643.8046.80-2.34-5.09%521324.41%
GOOG191213C013025002019-12-09 9:48AM EST1,302.5054.4741.1045.000.00-101526.15%
GOOG191213C013050002019-12-10 10:28AM EST1,305.0043.5338.7042.00-7.07-13.97%14123.18%
GOOG191213C013075002019-12-10 10:59AM EST1,307.5043.9036.0040.20+6.49+17.35%11224.61%
GOOG191213C013100002019-12-10 11:15AM EST1,310.0036.6933.8037.80-1.71-4.45%28323.79%
GOOG191213C013125002019-12-06 3:23PM EST1,312.5031.6032.8034.600.00-2713120.31%
GOOG191213C013150002019-12-09 10:23AM EST1,315.0039.7030.4032.200.00-25819.54%
GOOG191213C013175002019-12-10 10:33AM EST1,317.5031.4328.0029.80+0.35+1.13%15018.73%
GOOG191213C013200002019-12-10 11:14AM EST1,320.0027.4026.0027.60-2.90-9.57%1131018.46%
GOOG191213C013225002019-12-10 10:52AM EST1,322.5026.9023.8025.10-5.71-17.51%14617.25%
GOOG191213C013250002019-12-10 11:45AM EST1,325.0021.5021.6023.00-4.75-18.10%415617.08%
GOOG191213C013275002019-12-10 10:26AM EST1,327.5023.0819.4020.90-3.32-12.58%55316.75%
GOOG191213C013300002019-12-10 1:20PM EST1,330.0018.5018.0018.60-1.25-6.33%3014015.85%
GOOG191213C013325002019-12-10 1:27PM EST1,332.5016.0016.2016.70-0.90-5.33%464515.71%
GOOG191213C013350002019-12-10 10:07AM EST1,335.0013.1014.2015.00-4.50-25.57%828615.81%
GOOG191213C013375002019-12-10 11:45AM EST1,337.5012.2812.7012.80-5.92-32.53%189114.74%
GOOG191213C013400002019-12-10 1:20PM EST1,340.0011.1011.0011.50-0.70-5.93%28248715.21%
GOOG191213C013425002019-12-10 1:15PM EST1,342.5010.149.4010.00-0.36-3.43%1578215.09%
GOOG191213C013450002019-12-10 1:22PM EST1,345.008.008.108.60-1.00-11.11%15736414.95%
GOOG191213C013475002019-12-10 1:00PM EST1,347.507.517.007.40-0.39-4.94%22712614.95%
GOOG191213C013500002019-12-10 1:37PM EST1,350.006.005.806.20-0.70-10.45%58092914.75%
GOOG191213C013525002019-12-10 1:20PM EST1,352.504.904.805.20-2.32-32.13%1469414.68%
GOOG191213C013550002019-12-10 12:27PM EST1,355.003.704.004.40-1.20-24.49%11753014.78%
GOOG191213C013575002019-12-10 12:38PM EST1,357.503.373.403.50-1.23-26.74%329014.47%
GOOG191213C013600002019-12-10 1:07PM EST1,360.003.202.702.95-0.40-11.11%38824414.66%
GOOG191213C013625002019-12-10 12:38PM EST1,362.502.272.252.45-1.66-42.24%2106714.79%
GOOG191213C013650002019-12-10 1:39PM EST1,365.001.901.802.00-1.87-49.60%14016914.85%
GOOG191213C013675002019-12-10 11:35AM EST1,367.501.771.451.65-0.53-23.04%258315.00%
GOOG191213C013700002019-12-10 1:35PM EST1,370.001.301.151.25-0.70-35.00%7438214.78%
GOOG191213C013725002019-12-10 1:33PM EST1,372.501.050.951.05-0.60-36.36%2412815.06%
GOOG191213C013750002019-12-10 12:56PM EST1,375.000.800.750.85-0.58-42.03%2211515.19%
GOOG191213C013775002019-12-10 10:16AM EST1,377.501.150.600.70-0.75-39.47%196615.40%
GOOG191213C013800002019-12-10 1:37PM EST1,380.000.640.500.70-0.46-41.82%5222616.30%
GOOG191213C013825002019-12-10 11:50AM EST1,382.500.550.400.55-0.49-47.12%55016.31%
GOOG191213C013850002019-12-10 9:46AM EST1,385.000.620.250.60-0.48-43.64%52717.47%
GOOG191213C013875002019-12-10 10:34AM EST1,387.500.540.150.65-0.46-46.00%1122618.64%
GOOG191213C013900002019-12-10 11:27AM EST1,390.000.400.100.65-0.20-33.33%10546919.48%
GOOG191213C013950002019-12-10 10:50AM EST1,395.000.050.150.80-0.64-92.75%32222.11%
GOOG191213C013975002019-12-09 3:26PM EST1,397.500.550.150.800.00-151522.95%
GOOG191213C014000002019-12-10 1:30PM EST1,400.000.280.150.40-0.12-30.00%318720.81%
GOOG191213C014100002019-12-09 2:24PM EST1,410.000.240.000.800.00-111327.10%
GOOG191213C014200002019-12-09 12:37PM EST1,420.000.260.000.750.00-72229.93%
GOOG191213C014400002019-11-13 11:54AM EST1,440.000.670.250.700.00-1135.62%
GOOG191213C014750002019-12-04 10:25AM EST1,475.000.180.000.650.00--145.12%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191213P010000002019-11-18 2:10PM EST1,000.000.050.000.050.00--190.23%
GOOG191213P010200002019-11-06 3:35PM EST1,020.000.280.000.000.00--250.00%
GOOG191213P010300002019-11-06 3:35PM EST1,030.000.290.000.000.00--150.00%
GOOG191213P010600002019-11-05 2:53PM EST1,060.000.500.000.200.00--183.40%
GOOG191213P010700002019-11-06 1:08PM EST1,070.000.150.100.000.00-1175.39%
GOOG191213P011000002019-11-25 3:24PM EST1,100.000.190.000.550.00-2280.08%
GOOG191213P011100002019-12-05 10:03AM EST1,110.000.010.000.550.00-20876.86%
GOOG191213P011200002019-11-25 3:15PM EST1,120.000.180.000.550.00--273.63%
GOOG191213P011400002019-12-06 9:30AM EST1,140.000.070.000.550.00-1067.33%
GOOG191213P011500002019-11-27 1:39PM EST1,150.000.300.000.600.00-310464.89%
GOOG191213P011600002019-12-03 12:41PM EST1,160.000.590.000.600.00-25361.72%
GOOG191213P011650002019-12-03 12:41PM EST1,165.000.580.000.600.00--260.16%
GOOG191213P011700002019-11-19 11:39AM EST1,170.000.850.000.600.00--158.55%
GOOG191213P011725002019-12-03 9:39AM EST1,172.500.650.000.600.00--257.76%
GOOG191213P011800002019-11-06 9:30AM EST1,180.003.400.000.000.00-1225.00%
GOOG191213P011875002019-12-09 12:14AM EST1,187.500.10-0.700.00--160.03%
GOOG191213P011900002019-12-04 11:14AM EST1,190.000.050.000.600.00-160152.30%
GOOG191213P011950002019-11-20 1:15PM EST1,195.003.120.000.700.00-121351.81%
GOOG191213P011975002019-12-04 10:45AM EST1,197.500.200.000.700.00--151.03%
GOOG191213P012000002019-12-06 11:47AM EST1,200.000.050.000.600.00-214954.39%
GOOG191213P012050002019-12-06 11:06AM EST1,205.000.050.000.700.00-1354.03%
GOOG191213P012100002019-12-02 11:05AM EST1,210.002.000.000.700.00-1452.30%
GOOG191213P012200002019-12-09 11:01AM EST1,220.000.050.000.700.00-17548.85%
GOOG191213P012225002019-12-09 2:56PM EST1,222.500.130.000.700.00-1402948.00%
GOOG191213P012250002019-12-04 9:50AM EST1,225.000.700.000.700.00-2447.13%
GOOG191213P012275002019-12-06 1:34PM EST1,227.500.130.000.700.00-1246.27%
GOOG191213P012300002019-12-06 3:31PM EST1,230.000.280.000.700.00-373245.41%
GOOG191213P012325002019-12-05 10:09AM EST1,232.500.450.000.700.00-1344.56%
GOOG191213P012350002019-12-09 2:34PM EST1,235.000.260.000.050.00-708130.76%
GOOG191213P012375002019-12-04 2:18PM EST1,237.500.460.000.750.00-2643.34%
GOOG191213P012400002019-12-06 9:30AM EST1,240.000.450.000.750.00-58542.46%
GOOG191213P012425002019-12-06 3:31PM EST1,242.500.230.000.750.00-323741.60%
GOOG191213P012450002019-12-09 12:22PM EST1,245.000.050.000.650.00-21939.71%
GOOG191213P012475002019-12-06 2:20PM EST1,247.500.200.000.700.00-649439.36%
GOOG191213P012500002019-12-10 10:12AM EST1,250.000.340.000.35+0.24+240.00%329734.35%
GOOG191213P012525002019-12-09 9:45AM EST1,252.500.090.000.750.00-103638.09%
GOOG191213P012550002019-12-06 3:46PM EST1,255.000.200.000.700.00-26836.76%
GOOG191213P012575002019-12-06 2:19PM EST1,257.500.260.000.750.00-908936.34%
GOOG191213P012600002019-12-09 2:44PM EST1,260.000.100.000.750.00-239535.46%
GOOG191213P012625002019-12-06 9:47AM EST1,262.500.640.000.750.00-1434.57%
GOOG191213P012650002019-12-10 10:09AM EST1,265.000.200.000.70-0.12-37.50%220333.26%
GOOG191213P012675002019-12-06 10:49AM EST1,267.500.400.000.800.00-91533.22%
GOOG191213P012700002019-12-09 3:26PM EST1,270.000.050.000.250.00-24126.51%
GOOG191213P012725002019-12-06 3:15PM EST1,272.500.600.000.550.00-82329.30%
GOOG191213P012750002019-12-06 2:29PM EST1,275.000.400.000.300.00-138925.68%
GOOG191213P012775002019-12-10 11:15AM EST1,277.500.010.050.20-0.14-93.33%14423.39%
GOOG191213P012800002019-12-10 12:05PM EST1,280.000.110.000.15+0.01+10.00%323421.73%
GOOG191213P012825002019-12-09 10:13AM EST1,282.500.140.000.250.00-211822.63%
GOOG191213P012850002019-12-09 12:25PM EST1,285.000.190.000.500.00-38324.56%
GOOG191213P012875002019-12-09 9:38AM EST1,287.500.270.001.000.00-813427.26%
GOOG191213P012900002019-12-10 10:28AM EST1,290.000.150.050.60-0.23-60.53%35123.66%
GOOG191213P012925002019-12-10 11:15AM EST1,292.500.400.000.40-0.50-55.56%12121.11%
GOOG191213P012950002019-12-10 9:40AM EST1,295.000.500.000.40+0.10+25.00%111320.26%
GOOG191213P012975002019-12-10 12:09PM EST1,297.500.200.000.70-0.12-37.50%111021.67%
GOOG191213P013000002019-12-10 11:45AM EST1,300.000.230.150.50-0.37-61.67%7532319.37%
GOOG191213P013025002019-12-10 11:45AM EST1,302.500.320.000.50-0.08-20.00%37618.49%
GOOG191213P013050002019-12-10 11:53AM EST1,305.000.400.251.25-0.22-35.48%1617421.69%
GOOG191213P013075002019-12-10 10:12AM EST1,307.500.700.100.55-0.07-9.09%92717.05%
GOOG191213P013100002019-12-10 12:48PM EST1,310.000.500.500.55-0.49-49.49%3728116.15%
GOOG191213P013125002019-12-10 12:09PM EST1,312.500.830.550.70-0.42-33.60%138116.08%
GOOG191213P013150002019-12-10 1:16PM EST1,315.000.650.650.85-0.85-56.67%8212015.85%
GOOG191213P013175002019-12-10 1:04PM EST1,317.500.850.851.00-0.95-52.78%329315.49%
GOOG191213P013200002019-12-10 1:20PM EST1,320.001.111.051.25-0.99-47.14%611,36515.40%
GOOG191213P013225002019-12-10 1:00PM EST1,322.501.301.351.45-1.22-48.41%738114.98%
GOOG191213P013250002019-12-10 1:42PM EST1,325.001.771.751.90-1.01-36.33%1311,27315.17%
GOOG191213P013275002019-12-10 1:07PM EST1,327.501.912.052.30-1.49-43.82%1916315.01%
GOOG191213P013300002019-12-10 1:42PM EST1,330.002.702.602.80-1.50-35.71%16519614.91%
GOOG191213P013325002019-12-10 1:33PM EST1,332.503.203.203.40-1.70-34.69%446614.85%
GOOG191213P013350002019-12-10 1:31PM EST1,335.004.103.804.10-1.30-24.07%21718514.80%
GOOG191213P013375002019-12-10 1:46PM EST1,337.504.704.604.80-1.40-22.95%26610014.54%
GOOG191213P013400002019-12-10 1:46PM EST1,340.005.605.605.90-2.10-27.27%53724314.84%
GOOG191213P013425002019-12-10 12:13PM EST1,342.507.906.306.70-0.90-10.23%4124714.37%
GOOG191213P013450002019-12-10 1:12PM EST1,345.007.007.507.90-3.00-30.00%22720314.41%
GOOG191213P013475002019-12-10 1:06PM EST1,347.508.108.809.10-2.97-26.83%11915414.23%
GOOG191213P013500002019-12-10 1:26PM EST1,350.0010.8010.3010.80-2.20-16.92%5530314.74%
GOOG191213P013525002019-12-10 9:40AM EST1,352.5018.1011.8012.40+5.60+44.80%24014.86%
GOOG191213P013550002019-12-10 10:15AM EST1,355.0013.6013.3013.80-1.60-10.53%714014.38%
GOOG191213P013575002019-12-10 11:35AM EST1,357.5016.0015.0015.50+1.83+12.91%2414.25%
GOOG191213P013600002019-12-10 9:30AM EST1,360.0017.2016.8017.50-0.78-4.34%321014.54%
GOOG191213P013650002019-12-09 3:58PM EST1,365.0023.0520.7022.000.00-301815.90%
GOOG191213P013700002019-12-09 2:15PM EST1,370.0024.8024.9026.500.00-261816.86%
GOOG191213P015025002019-12-03 9:39AM EST1,502.50218.00155.00159.400.00--066.04%