GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628C009000002019-06-14 11:42AM EDT900.00188.31181.90191.20+30.31+19.18%4153.19%
GOOG190628C009600002019-06-07 11:09AM EDT960.00192.50131.00138.300.00-161662.56%
GOOG190628C009800002019-06-07 11:23AM EDT980.00173.35111.60118.200.00-161655.74%
GOOG190628C009900002019-06-07 10:34AM EDT990.0073.9993.00102.200.00-1546.36%
GOOG190628C010100002019-06-06 3:41PM EDT1,010.0048.0073.9083.000.00-61740.90%
GOOG190628C010200002019-06-06 3:42PM EDT1,020.0040.5064.6073.600.00-5438.34%
GOOG190628C010300002019-06-14 10:12AM EDT1,030.0057.8759.4060.60-4.04-6.53%13429.03%
GOOG190628C010400002019-06-13 9:39AM EDT1,040.0052.5546.6052.000.00-22227.99%
GOOG190628C010500002019-06-14 10:16AM EDT1,050.0044.0042.5043.60-4.21-8.73%36026.68%
GOOG190628C010550002019-06-14 10:06AM EDT1,055.0036.5038.6039.60-3.70-9.20%42226.11%
GOOG190628C010600002019-06-14 2:17PM EDT1,060.0036.7633.0038.50+6.78+22.62%16529.35%
GOOG190628C010650002019-06-14 12:48PM EDT1,065.0032.6031.4032.20-2.40-6.86%43125.24%
GOOG190628C010700002019-06-14 3:47PM EDT1,070.0030.1928.0028.70-0.68-2.20%215624.77%
GOOG190628C010750002019-06-14 3:54PM EDT1,075.0025.9024.8025.50-2.70-9.44%333524.47%
GOOG190628C010800002019-06-14 3:40PM EDT1,080.0023.7021.8022.40-0.60-2.47%2813824.05%
GOOG190628C010850002019-06-14 3:54PM EDT1,085.0020.0019.0019.50-1.60-7.41%197023.65%
GOOG190628C010900002019-06-14 3:53PM EDT1,090.0016.9016.4016.90-2.26-11.80%3011423.37%
GOOG190628C010950002019-06-14 3:54PM EDT1,095.0014.9014.1014.50-2.38-13.77%146923.07%
GOOG190628C011000002019-06-14 3:56PM EDT1,100.0012.0011.9012.40-2.20-15.49%387922.88%
GOOG190628C011025002019-06-14 3:35PM EDT1,102.5012.2010.9011.40-2.50-17.01%61022.75%
GOOG190628C011050002019-06-14 12:28PM EDT1,105.0011.0010.0010.50-3.57-24.50%52422.69%
GOOG190628C011075002019-06-14 3:32PM EDT1,107.5010.309.109.60-2.60-20.16%51122.55%
GOOG190628C011100002019-06-14 3:59PM EDT1,110.008.408.308.70-3.00-26.32%348822.35%
GOOG190628C011125002019-06-13 11:39AM EDT1,112.5011.207.607.900.00-21222.21%
GOOG190628C011150002019-06-14 2:04PM EDT1,115.007.686.807.20-1.82-19.16%14422.14%
GOOG190628C011175002019-06-14 3:55PM EDT1,117.506.406.206.60-1.90-22.89%63222.16%
GOOG190628C011200002019-06-14 3:23PM EDT1,120.006.305.606.00-2.00-24.10%152522.11%
GOOG190628C011250002019-06-14 1:38PM EDT1,125.004.904.504.90-2.10-30.00%44121.97%
GOOG190628C011275002019-06-14 2:34PM EDT1,127.504.654.004.40-1.64-26.07%2721.88%
GOOG190628C011300002019-06-14 3:07PM EDT1,130.004.003.604.00-2.74-40.65%2051621.91%
GOOG190628C011325002019-06-14 12:32PM EDT1,132.503.743.203.60-1.21-24.44%51521.88%
GOOG190628C011350002019-06-12 9:57AM EDT1,135.003.402.853.200.00-1512021.77%
GOOG190628C011400002019-06-14 9:53AM EDT1,140.003.082.252.50-0.72-18.95%631321.56%
GOOG190628C011450002019-06-14 3:06PM EDT1,145.002.001.752.15-1.17-36.91%24821.97%
GOOG190628C011475002019-06-10 2:30PM EDT1,147.502.951.501.900.00-1421.91%
GOOG190628C011500002019-06-14 12:58PM EDT1,150.001.801.351.65-1.00-35.71%76521.76%
GOOG190628C011525002019-06-14 3:44PM EDT1,152.501.451.151.50-1.45-50.00%3421.87%
GOOG190628C011550002019-06-14 9:34AM EDT1,155.002.001.001.40-0.33-14.16%23722.11%
GOOG190628C011575002019-06-03 11:31AM EDT1,157.501.130.851.250.00-1222.13%
GOOG190628C011600002019-06-14 9:48AM EDT1,160.001.200.751.10-0.30-20.00%16322.10%
GOOG190628C011625002019-06-10 11:51AM EDT1,162.502.580.651.050.00-101122.44%
GOOG190628C011650002019-06-13 3:59PM EDT1,165.001.250.500.950.00-34822.53%
GOOG190628C011675002019-06-10 12:32PM EDT1,167.501.850.450.900.00-4422.83%
GOOG190628C011700002019-06-13 1:03PM EDT1,170.001.150.350.800.00-15122.84%
GOOG190628C011725002019-06-12 12:51PM EDT1,172.500.750.300.750.00-1223.08%
GOOG190628C011750002019-06-14 11:15AM EDT1,175.000.590.250.70-0.36-37.89%24023.30%
GOOG190628C011775002019-06-10 9:36AM EDT1,177.500.950.200.650.00-210823.50%
GOOG190628C011800002019-06-13 10:56AM EDT1,180.000.850.250.550.00-159223.32%
GOOG190628C011850002019-06-07 1:57PM EDT1,185.000.700.150.550.00-1312224.28%
GOOG190628C011875002019-06-10 11:53AM EDT1,187.501.070.100.500.00-14824.38%
GOOG190628C011900002019-06-13 9:31AM EDT1,190.000.550.100.500.00-113224.85%
GOOG190628C011925002019-06-06 3:19PM EDT1,192.500.280.050.450.00-1324.90%
GOOG190628C011950002019-06-13 10:43AM EDT1,195.000.480.050.450.00-14625.37%
GOOG190628C011975002019-06-12 9:55AM EDT1,197.500.350.050.450.00-16125.83%
GOOG190628C012000002019-06-13 10:02AM EDT1,200.000.430.000.450.00-14426.28%
GOOG190628C012100002019-06-14 3:17PM EDT1,210.000.210.000.40+0.02+10.53%26227.60%
GOOG190628C012200002019-06-14 12:01PM EDT1,220.000.170.000.35+0.02+13.33%33328.78%
GOOG190628C012250002019-06-11 1:33PM EDT1,225.000.200.000.300.00-21229.03%
GOOG190628C012300002019-06-10 10:51AM EDT1,230.000.230.000.300.00-21429.86%
GOOG190628C012350002019-06-06 1:35PM EDT1,235.000.130.000.300.00-1530.69%
GOOG190628C012400002019-05-29 2:05PM EDT1,240.001.250.000.300.00-1431.49%
GOOG190628C012450002019-06-03 12:42PM EDT1,245.000.170.000.250.00-1231.54%
GOOG190628C012500002019-06-14 3:34PM EDT1,250.000.040.050.25-0.07-63.64%1932.35%
GOOG190628C012600002019-06-13 10:01AM EDT1,260.000.100.000.250.00-11633.91%
GOOG190628C012700002019-06-04 3:37PM EDT1,270.000.120.000.250.00-2435.45%
GOOG190628C012750002019-06-10 9:38AM EDT1,275.000.050.050.200.00-11935.25%
GOOG190628C013000002019-05-21 11:34AM EDT1,300.000.800.000.100.00-11436.04%
GOOG190628C013100002019-05-30 12:13PM EDT1,310.000.070.000.200.00-11740.38%
GOOG190628C013400002019-06-04 9:32AM EDT1,340.000.180.000.200.00-11144.58%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628P008400002019-06-06 2:30PM EDT840.000.500.000.100.00-1350.49%
GOOG190628P008500002019-06-05 10:35AM EDT850.000.700.000.350.00-110251.37%
GOOG190628P008600002019-06-13 1:22PM EDT860.000.100.000.100.00-101246.29%
GOOG190628P008700002019-06-03 9:35AM EDT870.001.600.000.400.00-1552.00%
GOOG190628P009000002019-06-10 10:08AM EDT900.000.460.050.450.00-19445.68%
GOOG190628P009100002019-06-06 3:20PM EDT910.001.580.050.500.00-2343.97%
GOOG190628P009200002019-06-12 3:20PM EDT920.000.570.100.500.00-505641.60%
GOOG190628P009300002019-06-07 10:38AM EDT930.001.310.150.550.00-2639.80%
GOOG190628P009400002019-06-12 10:28AM EDT940.000.950.200.600.00-215437.94%
GOOG190628P009500002019-06-14 11:33AM EDT950.000.450.300.65-0.17-27.42%22936.00%
GOOG190628P009600002019-06-14 11:49AM EDT960.000.500.350.75-0.26-34.21%21134.40%
GOOG190628P009700002019-06-14 1:30PM EDT970.000.720.500.85-1.08-60.00%11132.65%
GOOG190628P009800002019-06-12 10:47AM EDT980.002.100.651.000.00-11431.08%
GOOG190628P009900002019-06-14 1:30PM EDT990.001.140.901.25-0.16-12.31%14629.82%
GOOG190628P010000002019-06-14 2:26PM EDT1,000.001.491.201.55-0.26-14.86%515028.47%
GOOG190628P010100002019-06-13 2:26PM EDT1,010.002.321.652.050.00-26727.49%
GOOG190628P010200002019-06-14 2:45PM EDT1,020.002.502.302.60-2.97-54.30%124526.20%
GOOG190628P010300002019-06-14 2:30PM EDT1,030.003.503.203.70-0.10-2.78%127425.78%
GOOG190628P010400002019-06-14 2:11PM EDT1,040.004.704.504.90-1.00-17.54%109924.83%
GOOG190628P010500002019-06-14 3:17PM EDT1,050.006.196.306.70-0.71-10.29%125124.24%
GOOG190628P010550002019-06-14 3:17PM EDT1,055.007.217.407.80-5.40-42.82%75623.95%
GOOG190628P010600002019-06-14 3:53PM EDT1,060.008.708.509.30-1.13-11.50%164724.02%
GOOG190628P010650002019-06-13 2:38PM EDT1,065.009.909.9010.40-1.52-13.31%14723.29%
GOOG190628P010700002019-06-14 3:26PM EDT1,070.0011.0011.5012.00-0.79-6.70%286923.03%
GOOG190628P010750002019-06-14 1:27PM EDT1,075.0013.9013.2013.70-0.60-4.14%97022.65%
GOOG190628P010800002019-06-14 3:53PM EDT1,080.0015.3015.2015.80-0.70-4.37%274922.52%
GOOG190628P010850002019-06-14 3:49PM EDT1,085.0016.9017.4017.90-1.19-6.58%94822.13%
GOOG190628P010900002019-06-14 3:49PM EDT1,090.0019.6019.3020.40-1.80-8.41%910221.96%
GOOG190628P010950002019-06-14 9:41AM EDT1,095.0025.8021.6023.00+1.80+7.50%72421.64%
GOOG190628P011000002019-06-14 1:50PM EDT1,100.0025.6025.2025.900.00-712621.41%
GOOG190628P011025002019-06-05 1:54PM EDT1,102.5061.0823.5029.100.00-101423.47%
GOOG190628P011050002019-06-03 10:31AM EDT1,105.0080.6025.5030.900.00-72023.68%
GOOG190628P011075002019-06-04 11:12AM EDT1,107.5065.1427.0032.600.00-1523.70%
GOOG190628P011100002019-06-04 10:40AM EDT1,110.0071.1029.0034.300.00-13623.67%
GOOG190628P011125002019-06-03 10:06AM EDT1,112.5084.6230.5035.800.00-2223.28%
GOOG190628P011150002019-06-14 2:11PM EDT1,115.0034.7035.0035.90+2.20+6.77%63620.71%
GOOG190628P011200002019-06-14 2:24PM EDT1,120.0038.4538.8039.70+1.05+2.81%85520.56%
GOOG190628P011250002019-05-31 9:51AM EDT1,125.0041.4040.6045.700.00-11523.93%
GOOG190628P011300002019-06-13 9:59AM EDT1,130.0047.2046.7047.900.00-21820.42%
GOOG190628P011400002019-06-11 9:39AM EDT1,140.0048.5051.2060.000.00-544627.56%
GOOG190628P011450002019-06-10 12:24PM EDT1,145.0060.5055.6065.000.00-23529.10%
GOOG190628P011475002019-05-17 9:42AM EDT1,147.5017.5058.3067.500.00-6029.85%
GOOG190628P011500002019-06-13 11:01AM EDT1,150.0062.0064.4066.100.00-17321.11%
GOOG190628P011550002019-06-05 9:35AM EDT1,155.00106.6065.7074.800.00-1231.67%
GOOG190628P011600002019-06-12 3:30PM EDT1,160.0084.2070.3079.500.00-32632.47%
GOOG190628P011650002019-05-21 3:45PM EDT1,165.0037.5075.4084.500.00-24033.87%
GOOG190628P011700002019-05-30 9:51AM EDT1,170.0058.1180.1089.400.00-12035.02%
GOOG190628P011800002019-06-04 3:28PM EDT1,180.00129.7389.9099.200.00-6037.24%
GOOG190628P012050002019-06-04 1:45PM EDT1,205.00154.00114.70124.400.00-1044.12%