GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190830C008800002019-08-19 12:00AM EDT880.00285.710.000.000.00--00.00%
GOOG190830C009600002019-08-19 12:00AM EDT960.00210.500.000.000.00--00.00%
GOOG190830C009800002019-07-19 3:46PM EDT980.00160.150.000.000.00-100.00%
GOOG190830C010000002019-08-16 1:15PM EDT1,000.00181.000.000.000.00-200.00%
GOOG190830C010200002019-08-01 3:15PM EDT1,020.00189.300.000.000.00--00.00%
GOOG190830C010300002019-07-24 9:55AM EDT1,030.00114.800.000.000.00--00.00%
GOOG190830C010400002019-07-26 10:55AM EDT1,040.00208.500.000.000.00-100.00%
GOOG190830C010500002019-07-26 10:55AM EDT1,050.00198.650.000.000.00-100.00%
GOOG190830C010650002019-07-22 12:04AM EDT1,065.00100.75106.60114.500.00--035.76%
GOOG190830C010800002019-08-08 3:37PM EDT1,080.00126.500.000.000.00--00.00%
GOOG190830C010850002019-07-26 10:28AM EDT1,085.00162.780.000.000.00-100.00%
GOOG190830C010900002019-08-13 2:49PM EDT1,090.00113.500.000.000.00-100.00%
GOOG190830C011000002019-08-16 2:39PM EDT1,100.0082.580.000.000.00-500.00%
GOOG190830C011050002019-08-19 12:14AM EDT1,105.0071.00--0.00---0.00%
GOOG190830C011075002019-08-06 9:43AM EDT1,107.5069.600.000.000.00-100.00%
GOOG190830C011100002019-08-07 10:00AM EDT1,110.0067.500.000.000.00-100.00%
GOOG190830C011125002019-08-19 12:14AM EDT1,112.5062.50--0.00---0.00%
GOOG190830C011150002019-08-19 12:14AM EDT1,115.0064.40--0.00---0.00%
GOOG190830C011175002019-08-15 12:34PM EDT1,117.5063.300.000.000.00-200.00%
GOOG190830C011200002019-08-15 12:17PM EDT1,120.0062.800.000.000.00-200.00%
GOOG190830C011225002019-08-16 11:18AM EDT1,122.5062.300.000.000.00-300.00%
GOOG190830C011250002019-08-16 11:33AM EDT1,125.0056.800.000.000.00-100.00%
GOOG190830C011275002019-08-19 12:14AM EDT1,127.5054.80--0.00---0.00%
GOOG190830C011300002019-08-15 1:36PM EDT1,130.0049.900.000.000.00-300.00%
GOOG190830C011325002019-08-16 12:32PM EDT1,132.5053.100.000.000.00-200.00%
GOOG190830C011350002019-08-16 3:55PM EDT1,135.0050.700.000.000.00-100.00%
GOOG190830C011375002019-08-15 1:52PM EDT1,137.5048.400.000.000.00-100.00%
GOOG190830C011400002019-08-16 1:21PM EDT1,140.0047.800.000.000.00-200.00%
GOOG190830C011425002019-08-16 12:40PM EDT1,142.5045.800.000.000.00-500.00%
GOOG190830C011450002019-08-16 11:54AM EDT1,145.0043.100.000.000.00-800.00%
GOOG190830C011475002019-08-16 3:13PM EDT1,147.5043.200.000.000.00-500.00%
GOOG190830C011500002019-08-16 2:39PM EDT1,150.0039.500.000.000.00-1200.00%
GOOG190830C011525002019-08-16 12:40PM EDT1,152.5038.000.000.000.00-200.00%
GOOG190830C011550002019-08-15 2:52PM EDT1,155.0034.100.000.000.00-400.00%
GOOG190830C011575002019-08-19 12:14AM EDT1,157.5032.70--0.00---0.00%
GOOG190830C011600002019-08-16 2:48PM EDT1,160.0032.700.000.000.00-400.00%
GOOG190830C011625002019-08-16 3:35PM EDT1,162.5031.100.000.000.00-800.00%
GOOG190830C011650002019-08-16 3:35PM EDT1,165.0029.200.000.000.00-1100.00%
GOOG190830C011675002019-08-16 11:26AM EDT1,167.5027.500.000.000.00-200.00%
GOOG190830C011700002019-08-16 3:02PM EDT1,170.0026.200.000.000.00-11100.00%
GOOG190830C011725002019-08-16 10:39AM EDT1,172.5024.600.000.000.00-2600.00%
GOOG190830C011750002019-08-16 2:39PM EDT1,175.0022.230.000.000.00-4900.00%
GOOG190830C011775002019-08-16 3:59PM EDT1,177.5020.430.000.000.00-2200.00%
GOOG190830C011800002019-08-16 2:32PM EDT1,180.0019.500.000.000.00-3600.39%
GOOG190830C011825002019-08-16 12:19PM EDT1,182.5017.300.000.000.00-1100.78%
GOOG190830C011850002019-08-16 3:53PM EDT1,185.0016.400.000.000.00-1400.78%
GOOG190830C011875002019-08-16 3:54PM EDT1,187.5015.100.000.000.00-1600.78%
GOOG190830C011900002019-08-16 3:48PM EDT1,190.0014.100.000.000.00-3901.56%
GOOG190830C011925002019-08-16 3:46PM EDT1,192.5013.400.000.000.00-1101.56%
GOOG190830C011950002019-08-16 3:43PM EDT1,195.0012.400.000.000.00-2701.56%
GOOG190830C011975002019-08-16 1:36PM EDT1,197.5011.400.000.000.00-1101.56%
GOOG190830C012000002019-08-16 3:58PM EDT1,200.009.600.000.000.00-9403.13%
GOOG190830C012025002019-08-16 12:56PM EDT1,202.508.900.000.000.00-803.13%
GOOG190830C012050002019-08-16 3:53PM EDT1,205.008.000.000.000.00-1903.13%
GOOG190830C012075002019-08-16 3:45PM EDT1,207.507.600.000.000.00-2203.13%
GOOG190830C012100002019-08-16 3:17PM EDT1,210.007.000.000.000.00-2903.13%
GOOG190830C012125002019-08-16 12:53PM EDT1,212.505.800.000.000.00-1103.13%
GOOG190830C012150002019-08-16 3:30PM EDT1,215.005.450.000.000.00-1903.13%
GOOG190830C012175002019-08-16 1:04PM EDT1,217.505.000.000.000.00-203.13%
GOOG190830C012200002019-08-16 3:35PM EDT1,220.004.250.000.000.00-1703.13%
GOOG190830C012225002019-08-16 3:49PM EDT1,222.503.600.000.000.00-503.13%
GOOG190830C012250002019-08-16 3:50PM EDT1,225.003.230.000.000.00-3406.25%
GOOG190830C012275002019-08-16 2:59PM EDT1,227.502.940.000.000.00-106.25%
GOOG190830C012300002019-08-16 2:28PM EDT1,230.002.460.000.000.00-606.25%
GOOG190830C012325002019-08-13 2:27PM EDT1,232.508.400.000.000.00-306.25%
GOOG190830C012350002019-08-16 3:04PM EDT1,235.001.970.000.000.00-1306.25%
GOOG190830C012375002019-08-16 10:03AM EDT1,237.501.600.000.000.00-306.25%
GOOG190830C012400002019-08-16 11:22AM EDT1,240.001.630.000.000.00-506.25%
GOOG190830C012425002019-08-16 10:54AM EDT1,242.501.350.000.000.00-106.25%
GOOG190830C012450002019-08-16 3:50PM EDT1,245.001.000.000.000.00-706.25%
GOOG190830C012475002019-08-12 9:30AM EDT1,247.503.800.000.000.00-1406.25%
GOOG190830C012500002019-08-16 2:28PM EDT1,250.000.770.000.000.00-6206.25%
GOOG190830C012525002019-08-15 9:59AM EDT1,252.501.600.000.000.00-106.25%
GOOG190830C012550002019-08-16 2:28PM EDT1,255.000.580.000.000.00-306.25%
GOOG190830C012575002019-08-15 10:27AM EDT1,257.501.100.000.000.00-106.25%
GOOG190830C012600002019-08-15 10:00AM EDT1,260.000.600.000.000.00-206.25%
GOOG190830C012625002019-08-15 10:00AM EDT1,262.501.000.000.000.00-306.25%
GOOG190830C012650002019-08-16 1:39PM EDT1,265.000.300.000.000.00-406.25%
GOOG190830C012700002019-08-16 9:51AM EDT1,270.000.300.000.000.00-206.25%
GOOG190830C012800002019-08-16 9:44AM EDT1,280.000.220.000.000.00-1012.50%
GOOG190830C012900002019-08-15 10:58AM EDT1,290.000.250.000.000.00-2012.50%
GOOG190830C013000002019-08-13 1:07PM EDT1,300.000.450.000.000.00-6012.50%
GOOG190830C013100002019-08-08 1:58PM EDT1,310.000.640.000.000.00-1012.50%
GOOG190830C013200002019-08-06 10:08AM EDT1,320.000.350.000.000.00-2012.50%
GOOG190830C013300002019-08-05 9:58AM EDT1,330.000.360.000.000.00-1012.50%
GOOG190830C013400002019-08-09 10:05AM EDT1,340.000.250.000.000.00-1012.50%
GOOG190830C013500002019-07-29 12:05PM EDT1,350.000.950.000.000.00--012.50%
GOOG190830C014000002019-08-13 2:36PM EDT1,400.000.100.000.000.00-2025.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190830P008400002019-08-09 2:03PM EDT840.000.100.000.000.00-10025.00%
GOOG190830P008600002019-08-12 2:15PM EDT860.000.250.000.000.00-1025.00%
GOOG190830P008800002019-08-16 2:11PM EDT880.000.100.050.000.00-10051.76%
GOOG190830P009000002019-08-14 3:13PM EDT900.000.370.000.000.00-10025.00%
GOOG190830P009100002019-08-19 12:02AM EDT910.000.150.000.000.00---25.00%
GOOG190830P009200002019-07-22 12:07AM EDT920.001.050.000.000.00--025.00%
GOOG190830P009400002019-07-26 9:41AM EDT940.000.070.000.000.00-1025.00%
GOOG190830P009500002019-08-16 3:02PM EDT950.000.350.000.000.00-5025.00%
GOOG190830P009600002019-08-16 10:14AM EDT960.000.490.000.000.00-100025.00%
GOOG190830P009800002019-08-16 10:50AM EDT980.000.500.000.000.00-10025.00%
GOOG190830P009900002019-08-16 1:15PM EDT990.000.540.000.000.00-10025.00%
GOOG190830P010000002019-08-16 11:25AM EDT1,000.000.550.000.000.00-5012.50%
GOOG190830P010100002019-08-16 10:14AM EDT1,010.000.940.000.000.00-40012.50%
GOOG190830P010200002019-08-16 9:44AM EDT1,020.001.120.000.000.00-1012.50%
GOOG190830P010300002019-08-08 11:27AM EDT1,030.001.050.000.000.00-1012.50%
GOOG190830P010400002019-08-16 11:18AM EDT1,040.001.150.000.000.00-2012.50%
GOOG190830P010500002019-08-08 3:54PM EDT1,050.001.750.000.000.00-13012.50%
GOOG190830P010525002019-08-19 12:02AM EDT1,052.501.250.000.000.00---12.50%
GOOG190830P010550002019-07-26 9:37AM EDT1,055.003.850.000.000.00-1012.50%
GOOG190830P010600002019-08-16 11:18AM EDT1,060.001.650.000.000.00-2012.50%
GOOG190830P010650002019-08-16 12:41PM EDT1,065.001.750.000.000.00-1012.50%
GOOG190830P010700002019-08-16 3:51PM EDT1,070.001.750.000.000.00-10012.50%
GOOG190830P010750002019-08-14 1:11PM EDT1,075.005.310.000.000.00-2012.50%
GOOG190830P010800002019-08-14 3:49PM EDT1,080.005.600.000.000.00-9012.50%
GOOG190830P010850002019-08-05 1:38PM EDT1,085.0012.000.000.000.00-3012.50%
GOOG190830P010900002019-08-14 2:30PM EDT1,090.006.100.000.000.00-106.25%
GOOG190830P010950002019-08-06 11:20AM EDT1,095.006.300.000.000.00-106.25%
GOOG190830P010975002019-08-05 10:12AM EDT1,097.5011.900.000.000.00-106.25%
GOOG190830P011000002019-08-16 3:25PM EDT1,100.003.200.000.000.00-1206.25%
GOOG190830P011025002019-08-16 11:48AM EDT1,102.503.990.000.000.00-106.25%
GOOG190830P011050002019-08-13 2:29PM EDT1,105.009.200.000.000.00-106.25%
GOOG190830P011075002019-08-14 3:40PM EDT1,107.509.000.000.000.00-206.25%
GOOG190830P011100002019-08-16 1:44PM EDT1,110.004.030.000.000.00-2806.25%
GOOG190830P011125002019-08-15 10:34AM EDT1,112.508.900.000.000.00-1606.25%
GOOG190830P011150002019-08-16 1:44PM EDT1,115.004.480.000.000.00-1506.25%
GOOG190830P011175002019-08-15 3:19PM EDT1,117.508.700.000.000.00-7406.25%
GOOG190830P011200002019-08-16 1:15PM EDT1,120.005.380.000.000.00-206.25%
GOOG190830P011225002019-08-15 3:37PM EDT1,122.509.700.000.000.00-406.25%
GOOG190830P011250002019-08-16 11:38AM EDT1,125.006.700.000.000.00-1206.25%
GOOG190830P011275002019-08-16 10:03AM EDT1,127.507.400.000.000.00-406.25%
GOOG190830P011300002019-08-16 3:50PM EDT1,130.006.390.000.000.00-506.25%
GOOG190830P011325002019-08-16 11:56AM EDT1,132.507.310.000.000.00-306.25%
GOOG190830P011350002019-08-16 2:12PM EDT1,135.006.800.000.000.00-1403.13%
GOOG190830P011375002019-08-16 3:41PM EDT1,137.507.600.000.000.00-2803.13%
GOOG190830P011400002019-08-16 3:43PM EDT1,140.007.900.000.000.00-2703.13%
GOOG190830P011425002019-08-16 11:28AM EDT1,142.509.900.000.000.00-403.13%
GOOG190830P011450002019-08-16 3:54PM EDT1,145.009.300.000.000.00-303.13%
GOOG190830P011475002019-08-16 1:02PM EDT1,147.509.900.000.000.00-803.13%
GOOG190830P011500002019-08-16 3:44PM EDT1,150.0010.500.000.000.00-1503.13%
GOOG190830P011525002019-08-16 2:02PM EDT1,152.5011.000.000.000.00-903.13%
GOOG190830P011550002019-08-16 3:44PM EDT1,155.0011.100.000.000.00-303.13%
GOOG190830P011575002019-08-16 9:48AM EDT1,157.5014.300.000.000.00-301.56%
GOOG190830P011600002019-08-16 3:41PM EDT1,160.0012.700.000.000.00-1901.56%
GOOG190830P011625002019-08-16 2:17PM EDT1,162.5013.000.000.000.00-1501.56%
GOOG190830P011650002019-08-16 12:18PM EDT1,165.0016.200.000.000.00-601.56%
GOOG190830P011675002019-08-16 3:48PM EDT1,167.5015.150.000.000.00-800.78%
GOOG190830P011700002019-08-16 3:48PM EDT1,170.0016.050.000.000.00-5000.78%
GOOG190830P011725002019-08-16 3:54PM EDT1,172.5016.950.000.000.00-8900.78%
GOOG190830P011750002019-08-16 3:54PM EDT1,175.0017.920.000.000.00-7800.39%
GOOG190830P011775002019-08-16 1:23PM EDT1,177.5019.000.000.000.00-1500.03%
GOOG190830P011800002019-08-16 3:52PM EDT1,180.0020.500.000.000.00-1500.00%
GOOG190830P011825002019-08-16 3:52PM EDT1,182.5021.470.000.000.00-900.00%
GOOG190830P011850002019-08-16 3:52PM EDT1,185.0022.620.000.000.00-1500.00%
GOOG190830P011875002019-08-16 1:23PM EDT1,187.5023.600.000.000.00-500.00%
GOOG190830P011900002019-08-16 1:13PM EDT1,190.0025.100.000.000.00-600.00%
GOOG190830P011925002019-08-16 12:37PM EDT1,192.5026.800.000.000.00-600.00%
GOOG190830P011950002019-08-16 1:04PM EDT1,195.0028.200.000.000.00-800.00%
GOOG190830P011975002019-08-16 12:19PM EDT1,197.5031.800.000.000.00-300.00%
GOOG190830P012000002019-08-16 1:52PM EDT1,200.0030.200.000.000.00-2700.00%
GOOG190830P012025002019-08-19 12:02AM EDT1,202.5032.100.000.000.00--00.00%
GOOG190830P012050002019-08-16 1:36PM EDT1,205.0033.500.000.000.00-300.00%
GOOG190830P012075002019-08-16 3:43PM EDT1,207.5034.900.000.000.00-800.00%
GOOG190830P012100002019-08-16 2:48PM EDT1,210.0036.800.000.000.00-400.00%
GOOG190830P012125002019-08-15 1:28PM EDT1,212.5050.000.000.000.00-500.00%
GOOG190830P012150002019-08-16 2:29PM EDT1,215.0040.900.000.000.00-100.00%
GOOG190830P012175002019-08-19 12:02AM EDT1,217.5051.200.000.000.00--00.00%
GOOG190830P012200002019-08-16 3:20PM EDT1,220.0043.600.000.000.00-100.00%
GOOG190830P012225002019-08-13 2:04PM EDT1,222.5034.900.000.000.00-100.00%
GOOG190830P012250002019-08-06 3:40PM EDT1,225.0058.100.000.000.00-400.00%
GOOG190830P012275002019-08-13 12:24PM EDT1,227.5037.500.000.000.00-200.00%
GOOG190830P012300002019-08-15 11:58AM EDT1,230.0060.300.000.000.00-200.00%
GOOG190830P012325002019-08-13 3:35PM EDT1,232.5062.700.000.000.00-200.00%
GOOG190830P012350002019-08-13 2:26PM EDT1,235.0065.000.000.000.00-100.00%
GOOG190830P012375002019-08-19 12:02AM EDT1,237.5046.800.000.000.00--00.00%
GOOG190830P012400002019-08-15 10:11AM EDT1,240.0070.050.000.000.00-100.00%
GOOG190830P012425002019-08-19 12:02AM EDT1,242.5045.800.000.000.00--00.00%
GOOG190830P012450002019-08-07 10:20AM EDT1,245.0052.100.000.000.00-200.00%
GOOG190830P012500002019-08-15 10:22AM EDT1,250.0083.270.000.000.00-200.00%
GOOG190830P012600002019-08-15 10:45AM EDT1,260.0089.580.000.000.00-100.00%
GOOG190830P012700002019-08-06 2:16PM EDT1,270.0097.780.000.000.00-100.00%
GOOG190830P012800002019-08-14 3:22PM EDT1,280.00115.900.000.000.00-1000.00%
GOOG190830P012900002019-07-30 1:32PM EDT1,290.0066.280.000.000.00--00.00%
GOOG190830P013000002019-07-29 9:31AM EDT1,300.0073.940.000.000.00--00.00%
GOOG190830P013200002019-07-29 10:35AM EDT1,320.0085.000.000.000.00-200.00%