GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190816C006400002019-06-17 1:40PM EDT640.00457.33504.90513.400.00--1169.98%
GOOG190816C008000002019-07-19 3:57PM EDT800.00332.550.000.000.00-100.00%
GOOG190816C008750002019-06-03 12:06AM EDT875.00253.10245.70254.000.00--20.00%
GOOG190816C008850002019-07-22 12:04AM EDT885.00269.520.000.000.00--00.00%
GOOG190816C009000002019-06-25 10:39AM EDT900.00199.400.000.000.00--00.00%
GOOG190816C009100002019-07-16 9:42AM EDT910.00250.400.000.000.00-500.00%
GOOG190816C009200002019-06-25 10:39AM EDT920.00180.300.000.000.00-100.00%
GOOG190816C009400002019-06-07 10:55AM EDT940.00120.70191.00198.900.00--157.39%
GOOG190816C009450002019-07-01 10:59AM EDT945.00156.550.000.000.00-100.00%
GOOG190816C009500002019-07-16 9:42AM EDT950.00210.900.000.000.00-100.00%
GOOG190816C009600002019-06-25 3:00PM EDT960.00138.800.000.000.00--00.00%
GOOG190816C009650002019-06-05 2:41PM EDT965.00103.00165.60175.900.00--454.65%
GOOG190816C009750002019-07-17 10:44AM EDT975.00177.550.000.000.00-100.00%
GOOG190816C009850002019-07-16 10:45AM EDT985.00174.900.000.000.00-1000.00%
GOOG190816C009900002019-06-24 3:58PM EDT990.00135.300.000.000.00--00.00%
GOOG190816C009950002019-07-08 1:52PM EDT995.00126.500.000.000.00-100.00%
GOOG190816C010000002019-07-19 3:51PM EDT1,000.00137.470.000.000.00-4480.00%
GOOG190816C010050002019-06-19 10:09AM EDT1,005.00107.30139.00145.500.00-12352.96%
GOOG190816C010100002019-06-24 10:27AM EDT1,010.00122.320.000.000.00-2110.00%
GOOG190816C010150002019-06-11 11:35AM EDT1,015.0098.42130.40137.700.00-11652.32%
GOOG190816C010200002019-06-24 1:57PM EDT1,020.00109.200.000.000.00-100.00%
GOOG190816C010250002019-07-05 3:20PM EDT1,025.00115.100.000.000.00-800.00%
GOOG190816C010300002019-07-18 11:30AM EDT1,030.00115.310.000.000.00-1200.00%
GOOG190816C010350002019-06-24 10:29AM EDT1,035.00101.210.000.000.00-400.00%
GOOG190816C010400002019-07-18 12:19PM EDT1,040.00103.060.000.000.00-100.00%
GOOG190816C010450002019-07-01 3:24PM EDT1,045.0071.600.000.000.00-100.00%
GOOG190816C010500002019-07-19 2:14PM EDT1,050.0096.400.000.000.00-71580.00%
GOOG190816C010550002019-07-18 2:05PM EDT1,055.0093.700.000.000.00-700.00%
GOOG190816C010600002019-07-18 2:13PM EDT1,060.0086.800.000.000.00-11210.00%
GOOG190816C010650002019-07-02 2:03PM EDT1,065.0061.000.000.000.00-1600.00%
GOOG190816C010700002019-07-19 2:37PM EDT1,070.0077.100.000.000.00-62230.00%
GOOG190816C010750002019-07-11 1:56PM EDT1,075.0080.200.000.000.00-300.00%
GOOG190816C010800002019-07-19 3:11PM EDT1,080.0068.900.000.000.00-2400.00%
GOOG190816C010850002019-07-17 12:51PM EDT1,085.0077.400.000.000.00-100.00%
GOOG190816C010900002019-07-19 9:49AM EDT1,090.0070.130.000.000.00-1890.00%
GOOG190816C010950002019-07-19 3:08PM EDT1,095.0059.200.000.000.00-100.00%
GOOG190816C011000002019-07-19 3:26PM EDT1,100.0054.700.000.000.00-2300.00%
GOOG190816C011050002019-07-19 11:09AM EDT1,105.0057.600.000.000.00-100.00%
GOOG190816C011100002019-07-19 2:54PM EDT1,110.0048.700.000.000.00-81960.00%
GOOG190816C011150002019-07-19 3:44PM EDT1,115.0045.300.000.000.00-200.00%
GOOG190816C011200002019-07-19 3:43PM EDT1,120.0042.300.000.000.00-144050.00%
GOOG190816C011250002019-07-19 2:34PM EDT1,125.0039.150.000.000.00-700.00%
GOOG190816C011300002019-07-19 3:55PM EDT1,130.0035.000.000.000.00-161810.00%
GOOG190816C011350002019-07-19 3:56PM EDT1,135.0032.000.000.000.00-1900.39%
GOOG190816C011400002019-07-19 3:55PM EDT1,140.0030.000.000.000.00-4500.78%
GOOG190816C011450002019-07-19 3:55PM EDT1,145.0027.000.000.000.00-2600.78%
GOOG190816C011500002019-07-19 3:55PM EDT1,150.0025.000.000.000.00-413271.56%
GOOG190816C011550002019-07-19 3:44PM EDT1,155.0024.490.000.000.00-6201.56%
GOOG190816C011600002019-07-19 3:47PM EDT1,160.0021.930.000.000.00-2901.56%
GOOG190816C011650002019-07-19 3:52PM EDT1,165.0019.600.000.000.00-803.13%
GOOG190816C011700002019-07-19 3:56PM EDT1,170.0017.200.000.000.00-311863.13%
GOOG190816C011750002019-07-19 1:49PM EDT1,175.0017.500.000.000.00-903.13%
GOOG190816C011800002019-07-19 3:55PM EDT1,180.0014.000.000.000.00-51703.13%
GOOG190816C011850002019-07-19 12:41PM EDT1,185.0015.100.000.000.00-303.13%
GOOG190816C011900002019-07-19 3:43PM EDT1,190.0012.320.000.000.00-1873.13%
GOOG190816C011950002019-07-19 12:34PM EDT1,195.0012.270.000.000.00-203.13%
GOOG190816C012000002019-07-19 3:40PM EDT1,200.009.500.000.000.00-2006.25%
GOOG190816C012050002019-07-19 12:26PM EDT1,205.0010.000.000.000.00-206.25%
GOOG190816C012100002019-07-19 2:41PM EDT1,210.007.730.000.000.00-4686.25%
GOOG190816C012150002019-07-19 3:57PM EDT1,215.006.260.000.000.00-1506.25%
GOOG190816C012200002019-07-18 2:16PM EDT1,220.006.610.000.000.00-306.25%
GOOG190816C012250002019-07-19 1:30PM EDT1,225.005.670.000.000.00-3706.25%
GOOG190816C012300002019-07-19 3:17PM EDT1,230.004.700.000.000.00-7466.25%
GOOG190816C012350002019-07-19 1:31PM EDT1,235.004.400.000.000.00-1606.25%
GOOG190816C012400002019-07-19 3:15PM EDT1,240.003.640.000.000.00-306.25%
GOOG190816C012450002019-07-19 3:16PM EDT1,245.003.300.000.000.00-1006.25%
GOOG190816C012500002019-07-19 11:31AM EDT1,250.003.300.000.000.00-106.25%
GOOG190816C012550002019-07-19 3:16PM EDT1,255.002.600.000.000.00-306.25%
GOOG190816C012600002019-07-19 2:54PM EDT1,260.002.350.000.000.00-606.25%
GOOG190816C012650002019-07-19 12:15PM EDT1,265.002.300.000.000.00-106.25%
GOOG190816C012700002019-07-19 12:41PM EDT1,270.001.950.000.000.00-306.25%
GOOG190816C012750002019-07-19 1:31PM EDT1,275.001.630.000.000.00-206.25%
GOOG190816C012800002019-07-16 9:46AM EDT1,280.001.780.000.000.00-1012.50%
GOOG190816C012850002019-07-16 11:48AM EDT1,285.001.680.000.000.00-1012.50%
GOOG190816C012900002019-07-02 1:43PM EDT1,290.000.940.000.000.00-1012.50%
GOOG190816C012950002019-07-18 12:26PM EDT1,295.000.990.000.000.00-1012.50%
GOOG190816C013000002019-07-18 3:00PM EDT1,300.001.250.000.000.00-3012.50%
GOOG190816C013200002019-07-19 9:31AM EDT1,320.000.900.000.000.00-1012.50%
GOOG190816C013300002019-07-22 12:04AM EDT1,330.000.650.000.000.00--012.50%
GOOG190816C013400002019-07-02 11:11AM EDT1,340.000.600.000.000.00-1412.50%
GOOG190816C013600002019-07-18 9:43AM EDT1,360.000.350.000.000.00-1012.50%
GOOG190816C013800002019-06-28 9:57AM EDT1,380.000.360.000.000.00-2012.50%
GOOG190816C014000002019-06-28 9:57AM EDT1,400.000.290.000.000.00-2012.50%
GOOG190816C014200002019-07-12 10:22AM EDT1,420.000.150.000.000.00-2012.50%
GOOG190816C016000002019-07-09 11:15AM EDT1,600.000.050.000.000.00-20025.00%
GOOG190816C016200002019-06-17 12:02PM EDT1,620.000.050.000.200.00--1050.20%
GOOG190816C017000002019-06-19 12:36PM EDT1,700.000.050.000.150.00-103051.17%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190816P006000002019-06-21 9:54AM EDT600.000.050.000.250.00-305583.79%
GOOG190816P006400002019-06-03 3:01PM EDT640.000.500.050.250.00--2077.15%
GOOG190816P006600002019-06-03 12:08AM EDT660.000.400.100.250.00--874.32%
GOOG190816P006800002019-06-21 3:58PM EDT680.000.200.000.250.00-151568.16%
GOOG190816P007000002019-07-08 10:43AM EDT700.000.050.000.250.00-61164.55%
GOOG190816P007200002019-06-03 1:22PM EDT720.001.550.000.300.00--362.21%
GOOG190816P007300002019-06-17 12:12AM EDT730.000.500.050.000.00--151.56%
GOOG190816P007400002019-06-03 12:47PM EDT740.001.920.100.300.00-11160.45%
GOOG190816P007500002019-07-10 10:06AM EDT750.000.050.000.250.00-307155.96%
GOOG190816P007600002019-06-13 12:06PM EDT760.001.000.050.250.00-51555.27%
GOOG190816P007800002019-06-11 10:52AM EDT780.000.940.050.250.00-101551.95%
GOOG190816P007900002019-07-11 9:52AM EDT790.000.100.000.300.00-5550.29%
GOOG190816P008000002019-07-11 9:53AM EDT800.000.150.000.300.00-103152.59%
GOOG190816P008100002019-06-25 10:16AM EDT810.000.700.000.300.00--650.88%
GOOG190816P008200002019-06-03 3:17PM EDT820.005.020.100.550.00-11753.03%
GOOG190816P008250002019-07-03 10:51AM EDT825.000.400.000.400.00-1250.05%
GOOG190816P008400002019-06-13 12:19PM EDT840.001.950.150.400.00-1447.49%
GOOG190816P008450002019-06-18 2:38PM EDT845.001.200.050.250.00--044.04%
GOOG190816P008500002019-07-10 3:18PM EDT850.000.320.000.550.00-21647.73%
GOOG190816P008600002019-07-10 12:40PM EDT860.000.360.004.500.00-42157.42%
GOOG190816P008650002019-07-19 11:06AM EDT865.000.250.100.500.00-51244.56%
GOOG190816P008700002019-07-05 3:54PM EDT870.000.550.004.600.00-13355.59%
GOOG190816P008750002019-07-10 2:48PM EDT875.000.440.104.600.00-2754.79%
GOOG190816P008800002019-07-19 12:34PM EDT880.000.300.200.550.00-524642.57%
GOOG190816P008850002019-07-19 10:51AM EDT885.000.350.200.550.00-11541.72%
GOOG190816P008900002019-07-10 10:53AM EDT890.000.550.104.700.00-11451.94%
GOOG190816P008950002019-07-19 10:58AM EDT895.000.400.300.600.00-11840.53%
GOOG190816P009000002019-07-11 1:11PM EDT900.000.530.300.700.00-189040.56%
GOOG190816P009050002019-07-18 3:01PM EDT905.000.500.350.650.00-1639.28%
GOOG190816P009100002019-07-16 10:34AM EDT910.000.400.400.700.00-81638.84%
GOOG190816P009150002019-07-03 10:34AM EDT915.001.210.450.800.00-4238.77%
GOOG190816P009200002019-07-10 3:59PM EDT920.000.750.500.850.00-11938.26%
GOOG190816P009250002019-07-05 3:53PM EDT925.001.190.600.900.00-23137.73%
GOOG190816P009300002019-07-03 10:50AM EDT930.001.400.650.950.00-32737.18%
GOOG190816P009350002019-07-19 3:24PM EDT935.000.800.701.050.00-51236.90%
GOOG190816P009400002019-07-18 1:23PM EDT940.001.000.801.100.00-16036.30%
GOOG190816P009450002019-07-10 9:31AM EDT945.001.360.901.200.00-45735.95%
GOOG190816P009500002019-07-18 11:32AM EDT950.001.001.001.250.00-17035.30%
GOOG190816P009550002019-07-10 9:31AM EDT955.001.001.101.400.00-52235.11%
GOOG190816P009600002019-07-19 11:02AM EDT960.001.051.201.550.00-13934.85%
GOOG190816P009650002019-06-27 12:52PM EDT965.007.611.351.650.00-14934.33%
GOOG190816P009700002019-07-18 12:07PM EDT970.001.601.451.850.00-116634.16%
GOOG190816P009750002019-07-15 11:26AM EDT975.001.371.602.100.00-13134.08%
GOOG190816P009800002019-07-19 2:41PM EDT980.001.751.802.150.00-1010733.29%
GOOG190816P009850002019-07-12 11:52AM EDT985.001.832.002.350.00-63232.95%
GOOG190816P009900002019-07-18 2:36PM EDT990.002.052.202.550.00-24632.55%
GOOG190816P009950002019-07-18 12:26PM EDT995.002.452.402.850.00-13532.38%
GOOG190816P010000002019-07-19 2:56PM EDT1,000.002.652.653.100.00-5838632.00%
GOOG190816P010050002019-07-16 2:05PM EDT1,005.002.002.953.400.00-109031.70%
GOOG190816P010100002019-07-18 12:57PM EDT1,010.003.273.203.800.00-15831.54%
GOOG190816P010150002019-07-19 11:15AM EDT1,015.002.773.604.200.00-12931.31%
GOOG190816P010200002019-07-19 3:49PM EDT1,020.004.004.104.500.00-1411530.82%
GOOG190816P010250002019-07-19 3:49PM EDT1,025.004.404.505.000.00-411230.64%
GOOG190816P010300002019-07-19 3:11PM EDT1,030.004.504.905.500.00-113230.39%
GOOG190816P010350002019-07-19 3:14PM EDT1,035.005.005.406.100.00-66330.22%
GOOG190816P010400002019-07-19 3:11PM EDT1,040.005.605.906.700.00-2330129.97%
GOOG190816P010450002019-07-19 12:15PM EDT1,045.005.276.507.400.00-56229.78%
GOOG190816P010500002019-07-19 3:57PM EDT1,050.007.757.208.000.00-933629.38%
GOOG190816P010550002019-07-18 2:16PM EDT1,055.007.468.009.000.00-15029.43%
GOOG190816P010600002019-07-19 3:54PM EDT1,060.008.808.9010.000.00-211729.37%
GOOG190816P010650002019-07-19 3:14PM EDT1,065.009.409.9010.800.00-104828.98%
GOOG190816P010700002019-07-19 12:34PM EDT1,070.009.2510.9012.000.00-1014228.97%
GOOG190816P010750002019-07-19 3:39PM EDT1,075.0011.5011.7013.200.00-239928.85%
GOOG190816P010800002019-07-19 3:35PM EDT1,080.0012.6013.3014.100.00-2210428.34%
GOOG190816P010850002019-07-19 3:17PM EDT1,085.0014.0014.5016.100.00-135528.84%
GOOG190816P010900002019-07-19 3:17PM EDT1,090.0015.0516.1017.000.00-727228.17%
GOOG190816P010950002019-07-19 3:12PM EDT1,095.0016.5017.6018.500.00-815627.98%
GOOG190816P011000002019-07-19 3:18PM EDT1,100.0018.2019.2020.100.00-1932227.80%
GOOG190816P011050002019-07-19 2:29PM EDT1,105.0019.0021.0021.900.00-43027.69%
GOOG190816P011100002019-07-19 2:24PM EDT1,110.0020.1022.7023.900.00-213527.66%
GOOG190816P011150002019-07-19 2:24PM EDT1,115.0021.9023.3026.700.00-15728.22%
GOOG190816P011200002019-07-19 3:56PM EDT1,120.0027.1026.9028.000.00-2610527.39%
GOOG190816P011250002019-07-19 2:46PM EDT1,125.0026.8029.2030.200.00-47527.23%
GOOG190816P011300002019-07-19 3:48PM EDT1,130.0030.2031.5032.500.00-1312727.06%
GOOG190816P011350002019-07-19 3:21PM EDT1,135.0032.5833.8035.000.00-375926.95%
GOOG190816P011400002019-07-19 3:49PM EDT1,140.0035.4636.5037.600.00-2211126.83%
GOOG190816P011450002019-07-19 3:55PM EDT1,145.0039.3039.2040.200.00-1514126.60%
GOOG190816P011500002019-07-19 3:55PM EDT1,150.0042.2242.0043.300.00-5920226.69%
GOOG190816P011550002019-07-19 3:56PM EDT1,155.0045.4544.8047.100.00-3710527.28%
GOOG190816P011600002019-07-19 3:43PM EDT1,160.0045.4546.4050.400.00-3511627.36%
GOOG190816P011650002019-06-21 10:44AM EDT1,165.0063.6047.9055.600.00-22729.03%
GOOG190816P011700002019-07-18 10:00AM EDT1,170.0044.9050.3058.800.00-13028.86%
GOOG190816P011750002019-07-11 10:04AM EDT1,175.0044.1354.4062.400.00-243328.97%
GOOG190816P011800002019-07-19 3:59PM EDT1,180.0061.8060.3064.000.00-244527.06%
GOOG190816P011850002019-07-19 2:57PM EDT1,185.0061.2063.9067.400.00-313126.73%
GOOG190816P011900002019-07-10 1:55PM EDT1,190.0060.7164.0072.300.00-12127.84%
GOOG190816P011950002019-07-19 3:15PM EDT1,195.0069.3071.0074.800.00-22526.33%
GOOG190816P012000002019-07-19 1:41PM EDT1,200.0070.2972.9080.800.00-13728.56%
GOOG190816P012050002019-07-05 2:06PM EDT1,205.0082.2076.8084.400.00-21828.08%
GOOG190816P012100002019-05-29 1:00PM EDT1,210.00113.70127.20136.300.00-1569.13%
GOOG190816P012150002019-07-03 12:18PM EDT1,215.0097.0085.4093.300.00--528.86%
GOOG190816P012250002019-07-12 3:30PM EDT1,225.0084.4094.00100.400.00-6726.86%
GOOG190816P012300002019-07-19 11:36AM EDT1,230.0093.6098.60106.400.00-1429.26%
GOOG190816P012350002019-07-03 9:52AM EDT1,235.00117.93103.00110.900.00-4829.45%
GOOG190816P012400002019-07-08 9:45AM EDT1,240.00125.00107.10116.500.00-31231.26%
GOOG190816P012500002019-05-31 9:35AM EDT1,250.00150.00146.30154.700.00-2060.08%
GOOG190816P012800002019-05-21 12:34PM EDT1,280.00135.00169.00178.000.00-9159.56%
GOOG190816P012850002019-05-21 11:44AM EDT1,285.00142.90168.70177.200.00--054.42%
GOOG190816P012900002019-06-07 10:57AM EDT1,290.00115.20154.60163.000.00--033.03%
GOOG190816P013000002019-07-03 11:10AM EDT1,300.00176.00164.50173.700.00-2036.12%
GOOG190816P013400002019-07-16 11:22AM EDT1,340.00184.00192.10200.900.00---0.00%