GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190823C009600002019-08-19 12:14AM EDT960.00214.80234.50244.000.00---91.43%
GOOG190823C010000002019-08-13 10:17AM EDT1,000.00200.17194.50204.000.00-1076.71%
GOOG190823C010100002019-07-08 3:31PM EDT1,010.00117.80176.40185.600.00--10.00%
GOOG190823C010200002019-07-11 11:31AM EDT1,020.00136.09164.60174.000.00--190.00%
GOOG190823C010350002019-07-10 11:31AM EDT1,035.00107.95149.70159.300.00--10.00%
GOOG190823C010450002019-07-10 3:58PM EDT1,045.00105.86140.10149.900.00--20.00%
GOOG190823C010500002019-08-01 3:21PM EDT1,050.00164.80144.50154.000.00--058.72%
GOOG190823C010550002019-07-10 9:38AM EDT1,055.0094.24130.40139.600.00--10.00%
GOOG190823C010600002019-08-16 1:06PM EDT1,060.00118.64134.70144.000.00-3056.25%
GOOG190823C010650002019-08-19 11:53AM EDT1,065.00138.45130.00139.50+26.75+23.95%1058.20%
GOOG190823C010700002019-08-19 9:32AM EDT1,070.00123.55124.60134.00+15.24+14.07%1052.10%
GOOG190823C010750002019-08-15 3:07PM EDT1,075.00100.01120.10129.000.00-20052.71%
GOOG190823C010850002019-08-15 3:07PM EDT1,085.0090.19109.70119.200.00-11072.52%
GOOG190823C010875002019-08-06 11:29AM EDT1,087.5088.81107.20116.900.00-1072.04%
GOOG190823C010900002019-08-19 10:53AM EDT1,090.00111.10104.80114.30+16.65+17.63%1070.46%
GOOG190823C010925002019-08-19 12:14AM EDT1,092.5084.70102.60112.000.00---69.96%
GOOG190823C010950002019-08-13 3:16PM EDT1,095.0099.20100.20109.200.00-1067.67%
GOOG190823C010975002019-07-22 12:18PM EDT1,097.5054.6097.30106.500.00-1065.74%
GOOG190823C011000002019-08-15 1:45PM EDT1,100.0069.2094.80104.100.00-2064.89%
GOOG190823C011025002019-08-05 2:34PM EDT1,102.5060.6092.40101.800.00--064.36%
GOOG190823C011050002019-07-11 10:16AM EDT1,105.0064.3082.3091.800.00--10.00%
GOOG190823C011075002019-08-15 3:26PM EDT1,107.5064.6087.8096.800.00-2061.91%
GOOG190823C011100002019-08-19 10:18AM EDT1,110.0090.0086.9093.70+27.60+44.23%1058.64%
GOOG190823C011125002019-08-12 2:23PM EDT1,112.5066.8082.6091.900.00-1059.77%
GOOG190823C011150002019-08-05 12:42PM EDT1,115.0067.1080.4089.400.00-1058.53%
GOOG190823C011175002019-08-14 2:41PM EDT1,117.5054.4777.6086.700.00-2056.64%
GOOG190823C011200002019-08-15 10:13AM EDT1,120.0053.0076.0084.500.00-4056.35%
GOOG190823C011225002019-08-15 11:22AM EDT1,122.5049.9072.8082.000.00-3055.09%
GOOG190823C011250002019-08-16 9:48AM EDT1,125.0053.4070.5078.700.00-1051.32%
GOOG190823C011275002019-08-15 1:49PM EDT1,127.5044.8068.0076.300.00-4050.41%
GOOG190823C011300002019-08-16 2:06PM EDT1,130.0052.7865.6073.800.00-3049.17%
GOOG190823C011325002019-08-15 3:39PM EDT1,132.5044.7063.1071.400.00-8048.23%
GOOG190823C011350002019-08-16 9:47AM EDT1,135.0045.3060.7068.900.00-1046.97%
GOOG190823C011375002019-08-16 10:07AM EDT1,137.5040.5058.2066.500.00-10046.00%
GOOG190823C011400002019-08-16 10:05AM EDT1,140.0040.3055.8064.000.00-5044.73%
GOOG190823C011425002019-08-16 10:05AM EDT1,142.5040.0053.4061.600.00-3043.74%
GOOG190823C011450002019-08-19 10:09AM EDT1,145.0053.9952.6058.30+16.99+45.92%1040.16%
GOOG190823C011475002019-08-16 12:45PM EDT1,147.5035.7048.2057.300.00-5043.03%
GOOG190823C011500002019-08-19 11:06AM EDT1,150.0054.4947.0053.50+20.49+60.26%10038.19%
GOOG190823C011525002019-08-16 3:12PM EDT1,152.5033.3043.5052.600.00-6041.11%
GOOG190823C011550002019-08-19 9:38AM EDT1,155.0044.9041.5048.80+14.20+46.25%1036.41%
GOOG190823C011575002019-08-16 3:44PM EDT1,157.5028.4040.7046.500.00-6035.60%
GOOG190823C011600002019-08-19 1:39PM EDT1,160.0044.0039.0044.00+17.60+66.67%5034.25%
GOOG190823C011625002019-08-19 11:10AM EDT1,162.5039.6037.0042.00+15.50+64.32%2034.12%
GOOG190823C011650002019-08-19 10:14AM EDT1,165.0036.0534.5039.50+12.55+53.40%1032.73%
GOOG190823C011675002019-08-19 10:18AM EDT1,167.5035.0031.6037.00+14.30+69.08%5031.31%
GOOG190823C011700002019-08-19 3:28PM EDT1,170.0032.0030.0035.20+13.00+68.42%26031.47%
GOOG190823C011725002019-08-19 3:24PM EDT1,172.5029.3028.0033.00+13.00+79.75%23030.64%
GOOG190823C011750002019-08-19 1:47PM EDT1,175.0029.6025.0030.80+14.70+98.66%26029.76%
GOOG190823C011775002019-08-19 11:41AM EDT1,177.5031.8923.0028.90+18.09+131.09%9029.44%
GOOG190823C011800002019-08-19 3:59PM EDT1,180.0023.5020.9026.50+11.20+91.06%130028.03%
GOOG190823C011825002019-08-19 1:51PM EDT1,182.5024.5619.4024.00+13.68+125.74%38026.38%
GOOG190823C011850002019-08-19 3:59PM EDT1,185.0019.6117.4022.00+10.09+105.99%42025.66%
GOOG190823C011875002019-08-19 3:41PM EDT1,187.5018.8015.5019.40+10.30+121.18%53023.71%
GOOG190823C011900002019-08-19 3:14PM EDT1,190.0015.7313.7018.40+8.53+118.47%58024.68%
GOOG190823C011925002019-08-19 1:22PM EDT1,192.5017.7112.3017.00+11.31+176.72%71024.76%
GOOG190823C011950002019-08-19 3:41PM EDT1,195.0013.6010.9015.50+8.14+149.08%85024.53%
GOOG190823C011975002019-08-19 3:36PM EDT1,197.5012.1011.2011.80+7.52+164.19%1,116020.23%
GOOG190823C012000002019-08-19 3:59PM EDT1,200.009.609.7010.20+5.70+146.15%958019.57%
GOOG190823C012025002019-08-19 3:50PM EDT1,202.509.508.508.90+5.50+137.50%178019.28%
GOOG190823C012050002019-08-19 3:57PM EDT1,205.008.147.207.60+5.01+160.06%350018.81%
GOOG190823C012075002019-08-19 3:59PM EDT1,207.505.906.006.40+3.77+177.00%96018.34%
GOOG190823C012100002019-08-19 3:57PM EDT1,210.005.804.805.40+3.80+190.00%561018.04%
GOOG190823C012125002019-08-19 3:18PM EDT1,212.503.974.104.50+2.36+146.58%179017.75%
GOOG190823C012150002019-08-19 3:53PM EDT1,215.004.003.303.70+2.60+185.71%168017.46%
GOOG190823C012175002019-08-19 3:58PM EDT1,217.503.062.553.00+2.09+215.46%214017.18%
GOOG190823C012200002019-08-19 3:59PM EDT1,220.002.350.502.40+1.46+164.04%362016.91%
GOOG190823C012225002019-08-19 3:38PM EDT1,222.501.931.101.95+1.18+157.33%70016.82%
GOOG190823C012250002019-08-19 3:54PM EDT1,225.001.450.801.50+0.75+107.14%103016.50%
GOOG190823C012275002019-08-19 3:40PM EDT1,227.501.050.551.25+0.58+123.40%27016.65%
GOOG190823C012300002019-08-19 3:26PM EDT1,230.000.660.350.95+0.26+65.00%103016.42%
GOOG190823C012325002019-08-19 3:34PM EDT1,232.500.550.250.75+0.20+57.14%32016.41%
GOOG190823C012350002019-08-19 3:46PM EDT1,235.000.550.100.60+0.25+83.33%21016.47%
GOOG190823C012375002019-08-19 3:34PM EDT1,237.500.340.100.50+0.14+70.00%4016.68%
GOOG190823C012400002019-08-19 3:45PM EDT1,240.000.250.050.40+0.10+66.67%118016.77%
GOOG190823C012425002019-08-19 3:34PM EDT1,242.500.160.000.35+0.01+6.67%1017.14%
GOOG190823C012450002019-08-19 3:08PM EDT1,245.000.200.000.30-0.20-50.00%5017.43%
GOOG190823C012475002019-08-19 2:23PM EDT1,247.500.200.000.30-0.20-50.00%4018.19%
GOOG190823C012500002019-08-19 3:12PM EDT1,250.000.130.000.25-0.02-13.33%147018.38%
GOOG190823C012525002019-08-19 11:47AM EDT1,252.500.20-0.25-0.85-80.95%1-19.09%
GOOG190823C012550002019-08-05 10:26AM EDT1,255.002.000.000.250.00-1019.83%
GOOG190823C012575002019-08-05 10:57AM EDT1,257.501.550.000.250.00-1020.53%
GOOG190823C012600002019-08-19 1:50PM EDT1,260.000.070.000.15-0.06-46.15%1019.70%
GOOG190823C012625002019-08-19 9:59AM EDT1,262.500.150.000.25-1.10-88.00%1021.95%
GOOG190823C012650002019-08-13 2:25PM EDT1,265.000.550.000.250.00-33022.66%
GOOG190823C012700002019-08-13 10:47AM EDT1,270.000.500.000.150.00-2022.34%
GOOG190823C012800002019-08-19 12:09PM EDT1,280.000.150.000.20-0.05-25.00%6025.93%
GOOG190823C012900002019-08-14 12:00PM EDT1,290.000.150.000.250.00-5029.44%
GOOG190823C013000002019-08-05 12:11PM EDT1,300.000.150.000.300.00-2032.89%
GOOG190823C013100002019-08-05 9:43AM EDT1,310.000.220.000.300.00-1035.50%
GOOG190823C013200002019-08-14 2:36PM EDT1,320.000.120.000.300.00-14038.09%
GOOG190823C013300002019-08-13 2:29PM EDT1,330.000.120.000.250.00-1039.60%
GOOG190823C013400002019-08-08 1:58PM EDT1,340.000.150.000.250.00-1042.04%
GOOG190823C013500002019-08-06 9:54AM EDT1,350.000.050.000.250.00-3044.43%
GOOG190823C013600002019-08-01 2:04PM EDT1,360.000.110.000.250.00-7046.83%
GOOG190823C013700002019-07-26 10:30AM EDT1,370.001.300.000.250.00-19049.12%
GOOG190823C013900002019-07-29 10:03AM EDT1,390.000.310.000.250.00--053.71%
GOOG190823C014000002019-07-29 9:32AM EDT1,400.000.300.000.250.00-1051.66%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190823P009100002019-08-19 12:16PM EDT910.000.02-0.05-0.09-81.82%100080.47%
GOOG190823P009200002019-08-07 1:57PM EDT920.000.370.000.050.00--073.05%
GOOG190823P009300002019-08-16 11:33AM EDT930.000.050.000.300.00-5083.30%
GOOG190823P009400002019-08-12 3:14PM EDT940.000.330.050.200.00-10078.52%
GOOG190823P009500002019-08-14 1:46PM EDT950.000.270.000.300.00--076.95%
GOOG190823P009600002019-08-15 2:08PM EDT960.000.360.000.300.00-3073.83%
GOOG190823P009700002019-08-19 10:45AM EDT970.000.050.000.05-0.35-87.50%11059.38%
GOOG190823P009800002019-08-12 12:28PM EDT980.000.480.000.300.00-151067.58%
GOOG190823P009900002019-08-19 10:45AM EDT990.000.050.000.05-0.55-91.67%1054.30%
GOOG190823P010000002019-08-16 12:34PM EDT1,000.000.260.000.050.00-1051.56%
GOOG190823P010050002019-07-30 1:25PM EDT1,005.000.280.000.300.00-5059.96%
GOOG190823P010100002019-08-08 1:14PM EDT1,010.000.710.000.250.00-10057.23%
GOOG190823P010150002019-08-08 11:28AM EDT1,015.001.000.000.300.00-1056.93%
GOOG190823P010200002019-08-14 11:14AM EDT1,020.000.800.000.300.00-3055.37%
GOOG190823P010225002019-08-19 12:01AM EDT1,022.500.550.000.300.00--054.69%
GOOG190823P010250002019-08-15 10:52AM EDT1,025.000.650.050.100.00-1050.00%
GOOG190823P010300002019-08-13 10:51AM EDT1,030.000.600.000.350.00-10053.37%
GOOG190823P010350002019-08-16 12:51PM EDT1,035.000.300.000.300.00-31050.88%
GOOG190823P010400002019-08-16 12:41PM EDT1,040.000.350.000.350.00-10050.34%
GOOG190823P010425002019-08-19 12:01AM EDT1,042.500.400.000.350.00---54.25%
GOOG190823P010450002019-08-15 9:49AM EDT1,045.001.150.000.350.00-2053.42%
GOOG190823P010475002019-08-19 12:01AM EDT1,047.501.200.000.350.00--052.59%
GOOG190823P010500002019-08-19 9:39AM EDT1,050.000.210.000.20-0.34-61.82%50048.10%
GOOG190823P010550002019-08-19 3:34PM EDT1,055.000.190.000.45-1.51-88.82%5052.00%
GOOG190823P010575002019-08-19 11:53AM EDT1,057.500.250.000.40-1.70-87.18%1050.29%
GOOG190823P010600002019-08-16 1:00PM EDT1,060.000.500.000.450.00-1050.34%
GOOG190823P010625002019-08-19 12:01AM EDT1,062.501.990.000.450.00--049.51%
GOOG190823P010650002019-08-15 12:46PM EDT1,065.001.370.000.450.00-5048.68%
GOOG190823P010675002019-07-30 9:39AM EDT1,067.500.750.000.450.00-1047.85%
GOOG190823P010700002019-08-19 3:06PM EDT1,070.000.230.200.30-0.27-54.00%11044.34%
GOOG190823P010750002019-08-19 9:41AM EDT1,075.000.350.050.45-0.45-56.25%10045.36%
GOOG190823P010775002019-08-19 3:59PM EDT1,077.500.270.100.50-2.72-90.97%1045.26%
GOOG190823P010800002019-08-19 3:59PM EDT1,080.000.280.100.45-0.46-62.16%1043.70%
GOOG190823P010825002019-08-19 9:51AM EDT1,082.500.300.100.50-0.45-60.00%5043.58%
GOOG190823P010850002019-08-19 1:29PM EDT1,085.000.320.100.50-0.68-68.00%1042.75%
GOOG190823P010875002019-08-16 10:20AM EDT1,087.500.950.150.500.00-9041.90%
GOOG190823P010900002019-08-16 2:47PM EDT1,090.000.750.150.500.00-11041.07%
GOOG190823P010925002019-08-16 10:35AM EDT1,092.500.350.150.55-0.75-68.18%1040.85%
GOOG190823P010950002019-08-06 10:09AM EDT1,095.002.690.100.550.00-2039.99%
GOOG190823P010975002019-08-14 12:42PM EDT1,097.504.400.050.550.00-3039.14%
GOOG190823P011000002019-08-19 3:53PM EDT1,100.000.300.250.40-0.75-71.43%14036.38%
GOOG190823P011025002019-08-05 3:19PM EDT1,102.5015.500.200.600.00-1037.99%
GOOG190823P011050002019-08-19 3:25PM EDT1,105.000.450.250.60-0.90-66.67%2037.13%
GOOG190823P011075002019-08-16 12:38PM EDT1,107.501.500.250.600.00-2036.26%
GOOG190823P011100002019-08-19 3:34PM EDT1,110.000.450.300.60-0.90-66.67%9035.40%
GOOG190823P011125002019-08-16 2:36PM EDT1,112.501.400.300.650.00-1035.03%
GOOG190823P011150002019-08-19 1:29PM EDT1,115.000.520.300.70-1.15-68.86%5034.62%
GOOG190823P011175002019-08-15 3:24PM EDT1,117.504.800.300.700.00-2033.73%
GOOG190823P011200002019-08-19 11:27AM EDT1,120.000.450.350.75-1.38-75.41%5033.26%
GOOG190823P011225002019-08-19 3:59PM EDT1,122.500.500.400.60-1.40-73.68%6031.06%
GOOG190823P011250002019-08-19 11:24AM EDT1,125.000.500.400.80-1.91-79.25%20031.86%
GOOG190823P011275002019-08-15 3:33PM EDT1,127.502.550.450.800.00-3030.96%
GOOG190823P011300002019-08-19 3:15PM EDT1,130.000.640.500.80-2.06-76.30%25030.04%
GOOG190823P011325002019-08-19 1:32PM EDT1,132.500.730.500.85-2.02-73.45%2029.49%
GOOG190823P011350002019-08-19 3:20PM EDT1,135.000.820.550.90-2.19-72.76%3028.91%
GOOG190823P011375002019-08-19 3:37PM EDT1,137.500.750.650.90-2.40-76.19%3027.97%
GOOG190823P011400002019-08-19 3:48PM EDT1,140.000.810.700.95-2.89-78.11%41027.34%
GOOG190823P011425002019-08-19 3:48PM EDT1,142.500.920.751.05-3.48-79.09%11026.99%
GOOG190823P011450002019-08-19 1:47PM EDT1,145.001.100.851.20-2.82-71.94%17026.83%
GOOG190823P011475002019-08-19 1:20PM EDT1,147.501.150.951.30-3.43-74.89%14026.34%
GOOG190823P011500002019-08-19 3:38PM EDT1,150.001.151.151.40-4.15-78.30%139025.81%
GOOG190823P011525002019-08-19 1:26PM EDT1,152.501.201.251.55-4.50-78.95%105025.44%
GOOG190823P011550002019-08-19 12:26PM EDT1,155.001.701.401.70-3.92-69.75%21025.01%
GOOG190823P011575002019-08-19 3:12PM EDT1,157.501.951.601.95-4.80-71.11%113024.89%
GOOG190823P011600002019-08-19 3:37PM EDT1,160.001.791.752.15-5.41-75.14%139024.49%
GOOG190823P011625002019-08-19 2:00PM EDT1,162.502.152.052.35-5.95-73.46%23024.01%
GOOG190823P011650002019-08-19 3:34PM EDT1,165.002.252.252.60-6.45-74.14%110023.62%
GOOG190823P011675002019-08-19 3:34PM EDT1,167.502.552.602.90-6.98-73.24%120023.30%
GOOG190823P011700002019-08-19 3:51PM EDT1,170.002.782.903.20-7.32-72.48%256022.88%
GOOG190823P011725002019-08-19 3:42PM EDT1,172.503.173.103.60-8.09-71.85%1,685022.63%
GOOG190823P011750002019-08-19 3:40PM EDT1,175.003.603.603.90-8.70-70.73%1,633022.03%
GOOG190823P011775002019-08-19 3:57PM EDT1,177.503.904.004.40-9.60-71.11%370021.81%
GOOG190823P011800002019-08-19 3:58PM EDT1,180.004.404.504.90-10.10-69.66%885021.47%
GOOG190823P011825002019-08-19 3:58PM EDT1,182.505.005.005.40-10.80-68.35%81021.02%
GOOG190823P011850002019-08-19 3:59PM EDT1,185.005.975.606.00-10.33-63.37%431020.66%
GOOG190823P011875002019-08-19 3:54PM EDT1,187.506.206.306.70-10.40-62.65%121020.37%
GOOG190823P011900002019-08-19 3:59PM EDT1,190.007.436.907.50-11.31-60.35%236020.13%
GOOG190823P011925002019-08-19 3:50PM EDT1,192.507.407.908.30-11.50-60.85%114019.75%
GOOG190823P011950002019-08-19 3:59PM EDT1,195.009.108.709.20-10.90-54.50%126019.40%
GOOG190823P011975002019-08-19 3:49PM EDT1,197.509.309.6010.20-13.30-58.85%143019.07%
GOOG190823P012000002019-08-19 3:59PM EDT1,200.0010.7010.8011.30-14.33-57.25%403018.77%
GOOG190823P012025002019-08-19 3:59PM EDT1,202.5012.309.6013.60-15.90-56.38%68020.45%
GOOG190823P012050002019-08-19 2:58PM EDT1,205.0013.1012.0015.70-15.65-54.43%89021.65%
GOOG190823P012075002019-08-19 3:33PM EDT1,207.5014.2012.5017.00-19.10-57.36%50021.25%
GOOG190823P012100002019-08-19 3:55PM EDT1,210.0015.3014.0018.80-17.30-53.07%34021.63%
GOOG190823P012125002019-08-19 2:23PM EDT1,212.5017.5015.6020.30-6.90-28.28%10021.30%
GOOG190823P012150002019-08-19 3:59PM EDT1,215.0020.0017.4022.00-31.95-61.50%19021.20%
GOOG190823P012175002019-08-19 1:36PM EDT1,217.5020.0019.2024.00-7.60-27.54%18021.60%
GOOG190823P012200002019-08-19 3:01PM EDT1,220.0023.5020.5026.40-30.00-56.07%100022.77%
GOOG190823P012225002019-08-19 1:22PM EDT1,222.5022.6022.5028.50-7.60-25.17%5023.21%
GOOG190823P012250002019-08-19 9:34AM EDT1,225.0031.4024.5030.40-0.20-0.63%2023.07%
GOOG190823P012275002019-08-13 3:30PM EDT1,227.5034.6027.0033.000.00-3024.56%
GOOG190823P012300002019-08-19 2:38PM EDT1,230.0031.1328.5033.50-2.37-7.07%14020.13%
GOOG190823P012325002019-08-13 2:44PM EDT1,232.5035.5031.5037.500.00-2025.67%
GOOG190823P012350002019-08-09 1:26PM EDT1,235.0038.2033.7039.500.00-1025.40%
GOOG190823P012375002019-08-08 1:57PM EDT1,237.5043.7036.2042.000.00--026.51%
GOOG190823P012400002019-08-07 10:28AM EDT1,240.0046.7038.7044.500.00-3027.60%
GOOG190823P012425002019-08-08 3:48PM EDT1,242.5043.3041.0047.000.00--028.68%
GOOG190823P012500002019-08-14 3:22PM EDT1,250.0084.0046.6055.800.00-20035.86%
GOOG190823P012525002019-08-05 3:09PM EDT1,252.50108.4049.0057.800.00-1035.46%
GOOG190823P012600002019-08-14 3:22PM EDT1,260.0095.9056.6065.600.00-10039.58%
GOOG190823P012700002019-08-05 12:09AM EDT1,270.0049.1066.5075.000.00--041.67%
GOOG190823P012900002019-07-29 10:57AM EDT1,290.0060.0886.4095.500.00-1051.24%
GOOG190823P013000002019-08-19 2:45PM EDT1,300.00100.0096.60105.60-30.20-23.20%2055.38%
GOOG190823P013100002019-08-14 3:58PM EDT1,310.00143.40106.50115.600.00-10059.08%
GOOG190823P013175002019-08-19 2:44PM EDT1,317.50117.40113.50123.10-30.30-20.51%2061.79%
GOOG190823P013300002019-08-19 2:44PM EDT1,330.00130.30126.00135.60-30.00-18.71%3066.21%
GOOG190823P013900002019-07-29 9:30AM EDT1,390.00147.20186.50195.200.00-1084.02%