GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726C007000002019-07-16 9:33AM EDT700.00455.10445.80447.700.00--1135.94%
GOOG190726C007400002019-07-17 2:26PM EDT740.00413.20405.80407.600.00---120.12%
GOOG190726C009200002019-07-18 11:18AM EDT920.00221.23222.60232.000.00-11674.41%
GOOG190726C009400002019-06-24 3:47PM EDT940.00179.60202.50212.000.00--067.55%
GOOG190726C009550002019-07-12 2:41PM EDT955.00188.58187.90196.700.00-1063.45%
GOOG190726C009600002019-06-24 3:47PM EDT960.00160.29183.00192.500.00--066.10%
GOOG190726C010050002019-06-26 1:20PM EDT1,005.0084.54138.70148.000.00--055.36%
GOOG190726C010100002019-06-26 1:20PM EDT1,010.0080.58133.20142.900.00--051.93%
GOOG190726C010150002019-06-26 1:24PM EDT1,015.0076.80128.70138.000.00--051.99%
GOOG190726C010175002019-06-26 1:24PM EDT1,017.5074.90125.90135.500.00--050.32%
GOOG190726C010200002019-06-26 11:54AM EDT1,020.0075.56123.70133.000.00--050.31%
GOOG190726C010225002019-06-26 11:54AM EDT1,022.5073.69121.00130.500.00--067.11%
GOOG190726C010250002019-06-26 11:19AM EDT1,025.0074.64118.60128.200.00--066.68%
GOOG190726C010300002019-06-26 11:38AM EDT1,030.0069.16114.10123.500.00--065.48%
GOOG190726C010350002019-06-26 11:38AM EDT1,035.0065.54109.10118.500.00--063.39%
GOOG190726C010400002019-07-10 11:48AM EDT1,040.00118.00105.20114.000.00-2062.66%
GOOG190726C010425002019-07-10 11:48AM EDT1,042.5094.91102.90111.500.00-3061.59%
GOOG190726C010475002019-07-18 12:45PM EDT1,047.5090.90100.60102.600.00-2247.94%
GOOG190726C010500002019-07-18 1:42PM EDT1,050.0090.4795.80104.000.00-2058.39%
GOOG190726C010575002019-07-09 10:01AM EDT1,057.5068.0088.1096.100.00--054.16%
GOOG190726C010600002019-07-17 2:24PM EDT1,060.0092.3086.5095.000.00-1056.52%
GOOG190726C010625002019-07-10 3:57PM EDT1,062.5083.7883.7091.700.00-2053.50%
GOOG190726C010650002019-07-11 2:05PM EDT1,065.0083.0481.0089.200.00-1052.41%
GOOG190726C010675002019-07-11 1:36PM EDT1,067.5080.8079.4086.900.00--051.79%
GOOG190726C010700002019-07-18 3:31PM EDT1,070.0079.9476.6084.700.00-12051.39%
GOOG190726C010725002019-07-15 11:25AM EDT1,072.5080.9074.4082.700.00-1051.40%
GOOG190726C010750002019-07-18 3:33PM EDT1,075.0075.7872.8080.300.00-13050.49%
GOOG190726C010775002019-06-27 3:57PM EDT1,077.5035.3070.6078.400.00-1050.65%
GOOG190726C010800002019-07-18 12:45PM EDT1,080.0062.7071.6073.500.00-6044.21%
GOOG190726C010825002019-07-18 11:18AM EDT1,082.5065.4566.3073.900.00-1049.38%
GOOG190726C010850002019-07-18 2:14PM EDT1,085.0060.3067.8068.300.00-9041.56%
GOOG190726C010875002019-06-27 3:56PM EDT1,087.5029.9061.8070.000.00-2049.21%
GOOG190726C010900002019-07-18 3:49PM EDT1,090.0062.8963.3065.100.00-6043.18%
GOOG190726C010925002019-07-18 12:03PM EDT1,092.5052.5061.3062.700.00-1042.22%
GOOG190726C010950002019-07-15 10:22AM EDT1,095.0058.4056.2063.900.00-1048.17%
GOOG190726C010975002019-07-05 9:59AM EDT1,097.5044.4554.2062.000.00-1048.00%
GOOG190726C011000002019-07-18 2:14PM EDT1,100.0049.1055.5056.900.00-12041.93%
GOOG190726C011025002019-07-05 12:25PM EDT1,102.5043.5250.1058.700.00-1048.41%
GOOG190726C011050002019-07-15 1:25PM EDT1,105.0049.5548.6056.000.00-2046.73%
GOOG190726C011075002019-07-15 12:26PM EDT1,107.5050.1046.5054.200.00-1046.58%
GOOG190726C011100002019-07-18 3:53PM EDT1,110.0048.1048.3048.700.00-61040.07%
GOOG190726C011125002019-07-18 3:21PM EDT1,112.5045.9046.4047.600.00-18041.13%
GOOG190726C011150002019-07-18 3:53PM EDT1,115.0045.0544.0049.600.00-5047.16%
GOOG190726C011175002019-07-18 3:30PM EDT1,117.5042.5043.1044.800.00-6041.98%
GOOG190726C011200002019-07-18 3:50PM EDT1,120.0041.4041.9042.300.00-27040.54%
GOOG190726C011225002019-07-18 3:43PM EDT1,122.5039.9040.2041.300.00-14041.46%
GOOG190726C011250002019-07-18 3:51PM EDT1,125.0038.1038.7039.100.00-13040.42%
GOOG190726C011275002019-07-18 3:22PM EDT1,127.5036.2036.8038.100.00-27041.21%
GOOG190726C011300002019-07-18 3:43PM EDT1,130.0035.3035.2036.200.00-58040.56%
GOOG190726C011325002019-07-15 1:40PM EDT1,132.5034.3033.3037.600.00-5044.86%
GOOG190726C011350002019-07-18 3:14PM EDT1,135.0033.2032.8033.500.00-21040.77%
GOOG190726C011375002019-07-18 2:47PM EDT1,137.5030.0031.1032.200.00-12040.87%
GOOG190726C011400002019-07-18 3:22PM EDT1,140.0029.1029.6030.600.00-26040.46%
GOOG190726C011425002019-07-18 3:35PM EDT1,142.5028.4028.4028.700.00-18039.57%
GOOG190726C011450002019-07-18 3:39PM EDT1,145.0027.1027.1027.800.00-27040.10%
GOOG190726C011475002019-07-18 3:54PM EDT1,147.5025.9025.8026.400.00-19039.84%
GOOG190726C011500002019-07-18 3:53PM EDT1,150.0024.2524.5025.200.00-81039.81%
GOOG190726C011525002019-07-18 3:21PM EDT1,152.5022.8023.4024.100.00-13039.88%
GOOG190726C011550002019-07-18 3:36PM EDT1,155.0022.4022.4022.800.00-41039.61%
GOOG190726C011575002019-07-18 3:53PM EDT1,157.5020.8021.0021.600.00-18039.42%
GOOG190726C011600002019-07-18 3:41PM EDT1,160.0020.1019.8020.500.00-16039.33%
GOOG190726C011625002019-07-18 3:56PM EDT1,162.5019.2018.7019.400.00-15039.18%
GOOG190726C011650002019-07-18 3:50PM EDT1,165.0017.9417.7018.500.00-15039.28%
GOOG190726C011675002019-07-18 2:59PM EDT1,167.5016.5016.8017.300.00-27038.86%
GOOG190726C011700002019-07-18 3:20PM EDT1,170.0016.5515.7016.400.00-713038.86%
GOOG190726C011750002019-07-18 3:44PM EDT1,175.0014.1514.3014.600.00-23038.67%
GOOG190726C011800002019-07-18 3:15PM EDT1,180.0012.8012.5013.000.00-1,061038.58%
GOOG190726C011900002019-07-18 3:43PM EDT1,190.009.959.609.900.00-298037.89%
GOOG190726C012000002019-07-18 3:52PM EDT1,200.007.307.207.600.00-305037.71%
GOOG190726C012100002019-07-18 2:50PM EDT1,210.005.105.305.900.00-15037.90%
GOOG190726C012200002019-07-18 3:25PM EDT1,220.003.904.004.300.00-44037.46%
GOOG190726C012300002019-07-18 3:49PM EDT1,230.003.103.003.300.00-24037.81%
GOOG190726C012400002019-07-18 3:35PM EDT1,240.002.202.052.450.00-6037.89%
GOOG190726C012500002019-07-18 2:24PM EDT1,250.001.301.501.850.00-15038.21%
GOOG190726C012600002019-07-18 1:51PM EDT1,260.000.901.101.400.00-1038.59%
GOOG190726C012700002019-07-18 3:12PM EDT1,270.000.900.801.100.00-3039.27%
GOOG190726C012800002019-07-18 1:11PM EDT1,280.000.430.550.850.00-10039.82%
GOOG190726C012900002019-07-18 2:20PM EDT1,290.000.400.400.700.00-3040.77%
GOOG190726C013000002019-07-18 10:50AM EDT1,300.000.300.250.500.00-1040.80%
GOOG190726C013200002019-07-18 3:59PM EDT1,320.000.250.100.400.00-10043.53%
GOOG190726C013400002019-07-10 2:02PM EDT1,340.000.350.000.300.00-1045.70%
GOOG190726C013600002019-07-01 11:15AM EDT1,360.000.200.000.250.00--048.29%
GOOG190726C014400002019-07-05 10:48AM EDT1,440.000.050.000.200.00-10056.25%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726P008100002019-07-02 10:48AM EDT810.000.100.000.150.00-3082.23%
GOOG190726P008300002019-07-03 10:34AM EDT830.000.150.000.150.00--076.95%
GOOG190726P008400002019-07-03 10:15AM EDT840.000.100.050.150.00-3076.37%
GOOG190726P008500002019-07-03 10:15AM EDT850.000.100.000.150.00-20071.68%
GOOG190726P008800002019-07-11 10:09AM EDT880.000.050.000.150.00-1064.06%
GOOG190726P009000002019-07-18 12:12PM EDT900.000.060.000.150.00-1058.98%
GOOG190726P009100002019-07-18 3:18PM EDT910.000.100.000.150.00-2056.54%
GOOG190726P009200002019-07-08 9:42AM EDT920.000.500.000.150.00-1054.10%
GOOG190726P009300002019-06-28 3:19PM EDT930.002.450.000.150.00--051.66%
GOOG190726P009400002019-07-02 12:11PM EDT940.000.950.000.150.00-3053.03%
GOOG190726P009500002019-07-08 10:38AM EDT950.000.850.000.200.00-1052.20%
GOOG190726P009550002019-07-15 9:37AM EDT955.000.350.000.200.00-1050.88%
GOOG190726P009600002019-07-18 12:30PM EDT960.000.120.000.250.00-6050.98%
GOOG190726P009650002019-07-18 1:18PM EDT965.000.230.000.250.00-10049.66%
GOOG190726P009700002019-07-16 9:33AM EDT970.000.300.000.300.00-2049.49%
GOOG190726P009750002019-07-18 10:13AM EDT975.000.250.100.350.00-30049.15%
GOOG190726P009800002019-07-18 2:20PM EDT980.000.330.100.350.00-18047.80%
GOOG190726P009850002019-07-17 1:43PM EDT985.000.240.100.450.00-1048.10%
GOOG190726P009900002019-07-10 11:47AM EDT990.000.990.150.500.00-3047.44%
GOOG190726P009950002019-07-05 10:01AM EDT995.002.000.250.550.00-5046.68%
GOOG190726P010000002019-07-18 12:37PM EDT1,000.000.500.300.600.00-2045.87%
GOOG190726P010050002019-07-09 11:15AM EDT1,005.002.100.400.700.00-2045.56%
GOOG190726P010100002019-07-10 11:17AM EDT1,010.001.530.500.800.00-2045.09%
GOOG190726P010125002019-07-10 2:31PM EDT1,012.501.400.550.850.00-1044.80%
GOOG190726P010150002019-07-15 11:52AM EDT1,015.001.000.600.900.00-2044.50%
GOOG190726P010175002019-07-18 2:26PM EDT1,017.500.900.650.950.00-4044.17%
GOOG190726P010200002019-07-17 3:17PM EDT1,020.000.700.751.050.00-1044.20%
GOOG190726P010225002019-07-17 3:34PM EDT1,022.500.920.801.100.00-3043.80%
GOOG190726P010250002019-07-18 12:39PM EDT1,025.001.360.851.200.00-1043.75%
GOOG190726P010275002019-07-10 2:46PM EDT1,027.502.050.951.300.00-1043.63%
GOOG190726P010300002019-07-18 2:42PM EDT1,030.001.401.051.350.00-4043.16%
GOOG190726P010325002019-07-18 11:09AM EDT1,032.501.381.151.450.00-5042.98%
GOOG190726P010350002019-07-18 12:39PM EDT1,035.001.831.251.550.00-8042.76%
GOOG190726P010375002019-07-18 3:06PM EDT1,037.501.451.351.650.00-3042.51%
GOOG190726P010400002019-07-18 12:39PM EDT1,040.002.131.451.750.00-2042.21%
GOOG190726P010425002019-07-18 9:38AM EDT1,042.501.621.601.800.00-1041.64%
GOOG190726P010450002019-07-18 3:36PM EDT1,045.001.781.701.900.00-5041.30%
GOOG190726P010475002019-07-16 3:54PM EDT1,047.501.301.802.200.00-2041.85%
GOOG190726P010500002019-07-18 3:54PM EDT1,050.002.152.002.250.00-49041.20%
GOOG190726P010525002019-07-15 10:27AM EDT1,052.502.602.052.500.00-1041.38%
GOOG190726P010550002019-07-18 1:24PM EDT1,055.003.452.352.600.00-2040.90%
GOOG190726P010575002019-07-18 10:16AM EDT1,057.502.402.402.950.00-1041.33%
GOOG190726P010600002019-07-18 1:45PM EDT1,060.003.602.702.900.00-4040.24%
GOOG190726P010625002019-07-18 9:39AM EDT1,062.502.952.903.300.00-1040.73%
GOOG190726P010650002019-07-18 12:03PM EDT1,065.004.563.203.500.00-1040.46%
GOOG190726P010675002019-07-16 9:30AM EDT1,067.502.933.303.800.00-4040.47%
GOOG190726P010700002019-07-18 3:36PM EDT1,070.003.603.704.000.00-13040.12%
GOOG190726P010725002019-07-18 11:14AM EDT1,072.504.553.904.500.00-6040.59%
GOOG190726P010750002019-07-18 3:46PM EDT1,075.004.604.304.600.00-18039.87%
GOOG190726P010775002019-07-18 10:00AM EDT1,077.504.714.304.900.00-2039.68%
GOOG190726P010800002019-07-18 3:57PM EDT1,080.005.064.805.200.00-51039.44%
GOOG190726P010825002019-07-18 3:57PM EDT1,082.505.395.205.600.00-14039.40%
GOOG190726P010850002019-07-18 3:46PM EDT1,085.006.055.606.000.00-11039.31%
GOOG190726P010875002019-07-17 3:26PM EDT1,087.505.605.906.600.00-10039.62%
GOOG190726P010900002019-07-18 3:19PM EDT1,090.006.746.507.000.00-37039.42%
GOOG190726P010925002019-07-18 1:18PM EDT1,092.5010.026.907.400.00-4039.17%
GOOG190726P010950002019-07-18 3:19PM EDT1,095.007.817.507.900.00-11039.08%
GOOG190726P010975002019-07-18 3:36PM EDT1,097.508.107.908.500.00-5039.13%
GOOG190726P011000002019-07-18 12:46PM EDT1,100.0011.908.509.100.00-7039.12%
GOOG190726P011025002019-07-18 3:49PM EDT1,102.509.838.909.700.00-2039.06%
GOOG190726P011050002019-07-18 3:55PM EDT1,105.0010.419.8010.400.00-157039.13%
GOOG190726P011075002019-07-18 3:05PM EDT1,107.5010.6010.5011.000.00-12038.95%
GOOG190726P011100002019-07-18 3:41PM EDT1,110.0011.5011.2011.800.00-43039.08%
GOOG190726P011125002019-07-18 2:10PM EDT1,112.5015.4012.1012.500.00-12038.97%
GOOG190726P011150002019-07-18 3:15PM EDT1,115.0012.9012.8013.300.00-18038.97%
GOOG190726P011175002019-07-18 2:43PM EDT1,117.5014.8013.7014.100.00-18038.92%
GOOG190726P011200002019-07-18 3:57PM EDT1,120.0014.6014.6015.000.00-40038.97%
GOOG190726P011225002019-07-18 2:43PM EDT1,122.5016.7015.4015.900.00-10038.97%
GOOG190726P011250002019-07-18 3:59PM EDT1,125.0016.4016.3016.800.00-39038.90%
GOOG190726P011275002019-07-18 3:35PM EDT1,127.5017.5017.3017.800.00-24038.94%
GOOG190726P011300002019-07-18 3:01PM EDT1,130.0018.4018.7019.300.00-40039.69%
GOOG190726P011325002019-07-18 3:33PM EDT1,132.5019.6019.3019.800.00-26038.84%
GOOG190726P011350002019-07-18 3:53PM EDT1,135.0021.3020.3020.900.00-92038.86%
GOOG190726P011375002019-07-18 3:59PM EDT1,137.5021.5021.5022.000.00-17038.82%
GOOG190726P011400002019-07-18 3:55PM EDT1,140.0022.8422.5023.100.00-154038.73%
GOOG190726P011425002019-07-18 3:56PM EDT1,142.5024.2023.7024.300.00-78038.72%
GOOG190726P011450002019-07-18 3:56PM EDT1,145.0025.2824.8025.400.00-163038.52%
GOOG190726P011475002019-07-18 3:43PM EDT1,147.5026.5026.0026.700.00-53038.55%
GOOG190726P011500002019-07-18 3:58PM EDT1,150.0027.4927.2027.900.00-257038.38%
GOOG190726P011525002019-07-18 3:49PM EDT1,152.5029.8028.5029.200.00-21038.30%
GOOG190726P011550002019-07-18 3:41PM EDT1,155.0030.5030.3030.700.00-262238.46%
GOOG190726P011575002019-07-18 3:36PM EDT1,157.5031.2031.3032.000.00-15038.28%
GOOG190726P011600002019-07-18 2:47PM EDT1,160.0034.3032.7033.100.00-12037.72%
GOOG190726P011625002019-07-18 3:30PM EDT1,162.5035.1033.8034.900.00-42338.17%
GOOG190726P011650002019-07-16 9:35AM EDT1,165.0031.8034.8038.700.00--141.61%
GOOG190726P011700002019-07-18 2:58PM EDT1,170.0039.7038.0039.500.00-34037.97%
GOOG190726P011750002019-07-16 9:44AM EDT1,175.0037.3040.8044.900.00--141.27%
GOOG190726P011800002019-07-18 3:59PM EDT1,180.0045.2045.2046.100.00-23037.64%
GOOG190726P011900002019-07-18 3:28PM EDT1,190.0053.8051.9053.200.00-23037.22%
GOOG190726P012000002019-07-18 3:37PM EDT1,200.0060.0059.5060.900.00-17036.96%
GOOG190726P012100002019-07-18 2:58PM EDT1,210.0069.8067.6069.000.00-17036.58%
GOOG190726P012200002019-06-21 6:31PM EDT1,220.00113.3772.9081.300.00--045.48%
GOOG190726P012300002019-07-18 3:33PM EDT1,230.0086.5085.1086.500.00-21036.28%
GOOG190726P016000002019-07-17 2:29PM EDT1,600.00445.50452.40454.000.00---89.26%