GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1290.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190823C012900002019-08-14 12:00PM EDT2019-08-230.150.000.150.00-53037.99%
GOOG190830C012900002019-08-19 9:51AM EDT2019-08-300.100.000.050.00-63018.26%
GOOG190906C012900002019-08-15 12:41PM EDT2019-09-060.650.000.350.00-41517.95%
GOOG190913C012900002019-08-20 1:19PM EDT2019-09-130.700.400.800.00-71117.32%
GOOG190920C012900002019-08-21 3:29PM EDT2019-09-201.441.351.70-0.15-9.43%58817.71%
GOOG190927C012900002019-08-19 12:00AM EDT2019-09-274.842.503.100.00--118.45%
GOOG191220C012900002019-08-19 2:07PM EDT2019-12-2032.0026.9031.100.00-93424.36%
GOOG200117C012900002019-08-21 10:10AM EDT2020-01-1735.5032.6037.00-4.50-11.25%144624.12%
GOOG200320C012900002019-08-20 9:51AM EDT2020-03-2051.3050.8054.300.00-22525.35%
GOOG200619C012900002019-07-29 10:39AM EDT2020-06-1986.3068.0074.600.00-13526.06%
GOOG210115C012900002019-08-12 3:14PM EDT2021-01-15102.00105.00114.500.00-13027.20%
GOOG210618C012900002019-08-21 11:38AM EDT2021-06-18136.25129.50138.50-13.85-9.23%1227.59%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190823P012900002019-07-29 10:57AM EDT2019-08-2360.0894.70104.000.00-1076.05%
GOOG190830P012900002019-07-30 1:32PM EDT2019-08-3066.2894.50103.700.00--040.94%
GOOG190906P012900002019-07-31 2:57PM EDT2019-09-0675.4094.60103.800.00--031.59%
GOOG190920P012900002019-07-31 12:58PM EDT2019-09-2068.3094.70103.900.00-1323.53%
GOOG191220P012900002019-08-21 3:00PM EDT2019-12-20121.30115.60124.70-13.50-10.01%1422.22%
GOOG200117P012900002019-08-19 10:49AM EDT2020-01-17119.60121.10129.200.00-2921.74%
GOOG200320P012900002019-08-12 12:14AM EDT2020-03-20140.00135.10142.300.00--122.23%
GOOG200619P012900002019-08-01 10:01AM EDT2020-06-19128.90148.00157.300.00--422.27%
GOOG210115P012900002019-06-06 12:50PM EDT2021-01-15274.50201.00211.000.00-11426.83%