GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920C006200002019-06-10 12:04AM EDT620.00516.60492.70500.100.00-110.00%
GOOG190920C006400002019-06-10 12:04AM EDT640.00497.30471.70480.300.00-110.00%
GOOG190920C006600002019-06-10 12:04AM EDT660.00478.10452.10460.400.00-110.00%
GOOG190920C006800002019-06-10 12:04AM EDT680.00458.90433.00440.600.00-110.00%
GOOG190920C007000002019-06-20 3:48PM EDT700.00415.00446.40456.000.00-1251.27%
GOOG190920C007200002019-06-07 10:55AM EDT720.00419.04410.00418.400.00-120.00%
GOOG190920C008000002019-06-21 12:38PM EDT800.00322.00349.30358.300.00-2358.94%
GOOG190920C008200002019-06-17 12:09AM EDT820.00274.390.000.000.00--100.00%
GOOG190920C008400002019-06-10 12:04AM EDT840.00331.40274.50282.700.00-1170.00%
GOOG190920C008600002019-06-10 3:00PM EDT860.00236.22280.00289.800.00-20360.00%
GOOG190920C009000002019-07-03 12:09PM EDT900.00227.82250.90259.000.00-243744.18%
GOOG190920C009200002019-06-25 10:34AM EDT920.00192.40232.10239.400.00-11541.64%
GOOG190920C009400002019-06-28 3:54PM EDT940.00152.00211.90220.100.00-31339.42%
GOOG190920C009550002019-07-03 12:05PM EDT955.00176.33195.50205.700.00--137.79%
GOOG190920C009600002019-07-11 1:16PM EDT960.00192.00192.70200.900.00-101937.23%
GOOG190920C009700002019-07-08 12:48PM EDT970.00155.50181.20190.700.00--135.47%
GOOG190920C009800002019-07-03 11:13AM EDT980.00154.19173.50182.500.00-1835.72%
GOOG190920C009850002019-07-17 9:30AM EDT985.00180.00168.80177.20+12.10+7.21%1334.64%
GOOG190920C009950002019-06-06 1:11PM EDT995.0084.20142.40150.800.00-140.00%
GOOG190920C010000002019-07-17 9:37AM EDT1,000.00160.00156.50159.20+3.37+2.15%58129.34%
GOOG190920C010050002019-06-06 9:37AM EDT1,005.0079.40133.80141.900.00-150.00%
GOOG190920C010100002019-06-07 12:02PM EDT1,010.0091.00129.10137.400.00-160.00%
GOOG190920C010150002019-07-11 1:26PM EDT1,015.00142.08143.20148.100.00-11730.68%
GOOG190920C010200002019-06-12 2:16PM EDT1,020.0094.20133.80139.400.00-21626.54%
GOOG190920C010250002019-07-10 3:58PM EDT1,025.00127.80134.40140.100.00-21230.72%
GOOG190920C010300002019-07-11 1:26PM EDT1,030.00128.61130.40135.900.00-11530.52%
GOOG190920C010350002019-07-12 12:54PM EDT1,035.00123.00125.80131.500.00-13530.13%
GOOG190920C010400002019-07-16 10:02AM EDT1,040.00125.57121.20126.700.00-92129.43%
GOOG190920C010450002019-07-12 11:16AM EDT1,045.00112.00116.80122.900.00-22929.45%
GOOG190920C010500002019-07-12 10:27AM EDT1,050.00105.30112.30118.400.00-43428.94%
GOOG190920C010550002019-07-02 11:13AM EDT1,055.0078.60108.50114.000.00-11828.48%
GOOG190920C010600002019-07-11 10:54AM EDT1,060.00101.70104.30110.100.00-15728.33%
GOOG190920C010650002019-07-05 9:48AM EDT1,065.0085.60100.50106.000.00-124128.02%
GOOG190920C010700002019-07-16 3:00PM EDT1,070.0099.7095.20102.000.00-23927.75%
GOOG190920C010750002019-07-10 11:09AM EDT1,075.0083.3092.3098.000.00-14427.45%
GOOG190920C010800002019-07-10 3:44PM EDT1,080.0082.4088.2090.700.00-37325.06%
GOOG190920C010850002019-07-16 2:51PM EDT1,085.0088.3084.8085.900.00-23424.25%
GOOG190920C010900002019-07-16 12:11PM EDT1,090.0082.4081.0082.500.00-75924.28%
GOOG190920C010950002019-07-15 12:26PM EDT1,095.0076.0076.7082.800.00-29226.42%
GOOG190920C011000002019-07-16 11:57AM EDT1,100.0079.2074.0075.500.00-317924.08%
GOOG190920C011050002019-07-15 3:00PM EDT1,105.0069.5670.5071.900.00-13123.86%
GOOG190920C011100002019-07-17 9:51AM EDT1,110.0072.6067.0068.00+5.10+7.56%17423.43%
GOOG190920C011150002019-07-16 12:23PM EDT1,115.0064.5063.7065.200.00-37323.58%
GOOG190920C011200002019-07-16 12:16PM EDT1,120.0061.3060.5061.700.00-713623.29%
GOOG190920C011250002019-07-16 3:06PM EDT1,125.0060.7457.4058.300.00-36023.02%
GOOG190920C011300002019-07-16 11:27AM EDT1,130.0057.7054.5055.300.00-49322.93%
GOOG190920C011350002019-07-17 10:02AM EDT1,135.0054.6051.5052.20+7.60+16.17%14422.73%
GOOG190920C011400002019-07-17 12:04PM EDT1,140.0049.3048.7049.30+0.50+1.02%610122.59%
GOOG190920C011450002019-07-16 11:18AM EDT1,145.0049.3046.0046.800.00-23522.62%
GOOG190920C011500002019-07-17 11:21AM EDT1,150.0045.0043.2044.10+1.10+2.51%422922.49%
GOOG190920C011550002019-07-17 10:43AM EDT1,155.0040.9940.6041.30-1.48-3.48%48422.27%
GOOG190920C011600002019-07-16 1:50PM EDT1,160.0039.3038.0039.100.00-6213122.31%
GOOG190920C011650002019-07-16 11:00AM EDT1,165.0038.2035.7036.700.00-210922.20%
GOOG190920C011700002019-07-17 10:07AM EDT1,170.0035.3033.5034.00+1.30+3.82%119521.89%
GOOG190920C011750002019-07-17 12:15PM EDT1,175.0031.6031.4032.00-0.09-0.28%112621.89%
GOOG190920C011800002019-07-17 10:28AM EDT1,180.0030.3029.2030.20-0.10-0.33%3248521.96%
GOOG190920C012000002019-07-17 12:11PM EDT1,200.0022.0021.7022.40-0.09-0.41%578821.42%
GOOG190920C012200002019-07-17 10:55AM EDT1,220.0016.1015.8016.80-0.73-4.34%339521.35%
GOOG190920C012400002019-07-16 9:33AM EDT1,240.0010.2011.3011.700.00-273720.83%
GOOG190920C012600002019-07-16 3:51PM EDT1,260.008.258.008.400.00-21,18920.80%
GOOG190920C012800002019-07-17 9:47AM EDT1,280.006.095.605.90+0.30+5.18%170220.76%
GOOG190920C013000002019-07-17 10:53AM EDT1,300.003.803.904.10-0.02-0.52%454320.77%
GOOG190920C013200002019-07-16 1:40PM EDT1,320.002.742.602.950.00-119921.01%
GOOG190920C013400002019-07-16 3:39PM EDT1,340.002.001.852.200.00-376821.42%
GOOG190920C013600002019-07-16 3:51PM EDT1,360.001.451.301.700.00-147521.96%
GOOG190920C013800002019-07-16 9:46AM EDT1,380.001.000.901.300.00-1734222.43%
GOOG190920C014000002019-07-16 1:45PM EDT1,400.000.840.650.000.00-12226.25%
GOOG190920C014200002019-06-07 3:19PM EDT1,420.000.800.500.850.00-108423.66%
GOOG190920C014400002019-07-01 11:59AM EDT1,440.000.420.350.000.00-15512.50%
GOOG190920C014600002019-06-03 10:31AM EDT1,460.000.430.300.750.00-13625.79%
GOOG190920C014800002019-06-28 10:17AM EDT1,480.000.350.200.650.00-14326.50%
GOOG190920C015000002019-06-27 3:23PM EDT1,500.000.350.150.000.00-110412.50%
GOOG190920C015200002019-06-27 3:28PM EDT1,520.000.300.100.550.00-11128.25%
GOOG190920C015400002019-07-01 9:50AM EDT1,540.000.200.100.500.00-15629.03%
GOOG190920C015600002019-06-24 12:00PM EDT1,560.000.200.050.500.00-106730.13%
GOOG190920C015800002019-06-07 10:55AM EDT1,580.000.800.050.500.00-11631.21%
GOOG190920C016000002019-06-19 3:50PM EDT1,600.000.150.000.450.00-26531.86%
GOOG190920C016200002019-06-03 11:28AM EDT1,620.000.150.050.500.00-82233.31%
GOOG190920C016400002019-06-07 10:55AM EDT1,640.000.370.050.450.00--133.91%
GOOG190920C016800002019-06-07 10:55AM EDT1,680.000.500.000.450.00--1035.89%
GOOG190920C017000002019-06-25 11:25AM EDT1,700.000.050.000.400.00-102136.37%
GOOG190920C017600002019-06-17 9:50AM EDT1,760.000.100.000.250.00-54737.23%
GOOG190920C018000002019-07-09 10:19AM EDT1,800.000.050.000.350.00-109040.36%
GOOG190920C018400002019-07-09 10:19AM EDT1,840.000.050.000.300.00-1011041.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920P006200002019-07-16 1:05PM EDT620.000.030.050.000.00-1641625.00%
GOOG190920P006400002019-06-28 12:25PM EDT640.000.220.000.000.00-17025.00%
GOOG190920P006600002019-06-26 3:39PM EDT660.000.400.000.000.00-235625.00%
GOOG190920P006800002019-07-16 10:18AM EDT680.000.050.050.000.00-12925.00%
GOOG190920P007000002019-06-26 3:14PM EDT700.000.600.000.300.00-2419945.85%
GOOG190920P007200002019-06-26 3:38PM EDT720.000.800.000.350.00-53944.21%
GOOG190920P007400002019-06-18 1:19PM EDT740.000.850.050.400.00-227642.53%
GOOG190920P007600002019-06-25 3:32PM EDT760.001.110.150.450.00-452340.75%
GOOG190920P007800002019-07-05 12:42PM EDT780.000.560.200.550.00-16939.43%
GOOG190920P007900002019-07-05 11:00AM EDT790.000.700.200.600.00-5538.70%
GOOG190920P008000002019-07-12 12:38PM EDT800.000.550.250.650.00-558437.94%
GOOG190920P008200002019-07-10 12:40PM EDT820.000.810.350.800.00-15036.67%
GOOG190920P008300002019-07-08 3:52PM EDT830.001.000.450.850.00--235.82%
GOOG190920P008400002019-07-16 11:11AM EDT840.000.600.550.950.00-130535.22%
GOOG190920P008500002019-07-08 12:28PM EDT850.001.350.601.000.00-101134.31%
GOOG190920P008600002019-07-12 2:59PM EDT860.000.950.700.000.00-811512.50%
GOOG190920P008650002019-07-10 10:30AM EDT865.001.200.750.000.00-101012.50%
GOOG190920P008700002019-06-26 11:33AM EDT870.004.000.800.000.00--112.50%
GOOG190920P008750002019-06-26 11:33AM EDT875.004.300.801.300.00--132.75%
GOOG190920P008800002019-07-12 10:03AM EDT880.001.300.901.300.00-118732.17%
GOOG190920P008850002019-07-05 11:44AM EDT885.001.901.001.350.00-12531.78%
GOOG190920P008900002019-06-26 11:33AM EDT890.005.101.051.500.00--131.74%
GOOG190920P008950002019-06-26 1:17PM EDT895.005.631.101.550.00--931.32%
GOOG190920P009000002019-07-12 3:59PM EDT900.001.351.201.600.00-139130.90%
GOOG190920P009050002019-06-26 12:01PM EDT905.006.101.301.700.00--130.63%
GOOG190920P009100002019-06-26 3:17PM EDT910.006.801.301.850.00--1630.49%
GOOG190920P009150002019-06-26 12:02PM EDT915.006.901.451.900.00--130.03%
GOOG190920P009200002019-07-15 2:53PM EDT920.001.771.552.050.00-256329.85%
GOOG190920P009250002019-06-27 11:08AM EDT925.007.701.652.150.00-1229.51%
GOOG190920P009300002019-07-15 2:53PM EDT930.002.001.802.250.00-2529.15%
GOOG190920P009350002019-06-27 11:04AM EDT935.008.601.902.400.00-1328.90%
GOOG190920P009400002019-07-11 10:03AM EDT940.002.302.052.500.00-218328.52%
GOOG190920P009450002019-07-05 1:26PM EDT945.003.752.202.650.00-2428.23%
GOOG190920P009500002019-07-09 11:54AM EDT950.004.182.352.800.00-81327.92%
GOOG190920P009550002019-07-02 1:36PM EDT955.005.902.503.000.00-191427.70%
GOOG190920P009600002019-07-16 11:17AM EDT960.002.352.703.200.00-41,17727.45%
GOOG190920P009650002019-07-05 1:32PM EDT965.004.842.953.300.00-1327.00%
GOOG190920P009700002019-07-15 12:59PM EDT970.003.283.203.600.00-19226.89%
GOOG190920P009750002019-07-11 10:25AM EDT975.003.603.403.700.00-32126.41%
GOOG190920P009800002019-07-17 9:56AM EDT980.003.303.604.00-0.90-21.43%165726.25%
GOOG190920P009850002019-07-08 11:24AM EDT985.007.303.904.500.00-34326.34%
GOOG190920P009900002019-07-17 11:58AM EDT990.004.384.204.50-0.52-10.61%116325.68%
GOOG190920P009950002019-07-08 11:24AM EDT995.008.404.504.900.00-12925.56%
GOOG190920P010000002019-07-16 11:42AM EDT1,000.004.104.805.200.00-638725.28%
GOOG190920P010050002019-07-16 2:28PM EDT1,005.004.935.205.600.00-35825.10%
GOOG190920P010100002019-07-11 10:35AM EDT1,010.006.155.706.000.00-15424.88%
GOOG190920P010150002019-07-11 1:56PM EDT1,015.006.956.006.400.00-115124.63%
GOOG190920P010200002019-07-16 12:05PM EDT1,020.005.706.406.900.00-1512924.47%
GOOG190920P010250002019-07-16 11:20AM EDT1,025.005.806.907.300.00-2012424.17%
GOOG190920P010300002019-07-16 2:52PM EDT1,030.006.907.507.900.00-29924.03%
GOOG190920P010350002019-07-16 3:19PM EDT1,035.007.208.008.500.00-216623.86%
GOOG190920P010400002019-07-17 11:33AM EDT1,040.009.008.609.10-1.00-10.00%157923.65%
GOOG190920P010450002019-07-16 1:04PM EDT1,045.008.409.509.900.00-53423.58%
GOOG190920P010500002019-07-16 3:12PM EDT1,050.008.9010.0010.600.00-1027023.39%
GOOG190920P010550002019-07-16 1:04PM EDT1,055.009.7010.8011.300.00-31,56423.16%
GOOG190920P010600002019-07-16 1:04PM EDT1,060.0010.4012.0012.300.00-1917623.12%
GOOG190920P010650002019-07-17 12:00PM EDT1,065.0012.9012.6013.00+1.70+15.18%29522.81%
GOOG190920P010700002019-07-16 3:11PM EDT1,070.0012.0013.9014.500.00-729123.04%
GOOG190920P010750002019-07-17 11:05AM EDT1,075.0014.3014.7015.20-4.21-22.74%18922.66%
GOOG190920P010800002019-07-16 3:59PM EDT1,080.0014.3016.1016.600.00-2521122.72%
GOOG190920P010850002019-07-16 9:48AM EDT1,085.0015.2017.3018.000.00-29822.71%
GOOG190920P010900002019-07-16 9:54AM EDT1,090.0016.4018.1019.100.00-217422.48%
GOOG190920P010950002019-07-15 3:56PM EDT1,095.0018.8019.2020.600.00-5210422.44%
GOOG190920P011000002019-07-17 11:24AM EDT1,100.0020.7621.2021.70+1.71+8.98%1136522.13%
GOOG190920P011050002019-07-17 11:24AM EDT1,105.0022.1822.1022.70+1.61+7.83%17221.72%
GOOG190920P011100002019-07-17 9:30AM EDT1,110.0022.2023.6025.00-2.20-9.02%1016522.01%
GOOG190920P011150002019-07-15 1:39PM EDT1,115.0025.5025.1026.800.00-369021.96%
GOOG190920P011200002019-07-17 10:27AM EDT1,120.0026.1027.8028.00+0.20+0.77%47421.54%
GOOG190920P011250002019-07-17 10:10AM EDT1,125.0027.2029.6030.30-0.01-0.04%18621.67%
GOOG190920P011300002019-07-17 10:46AM EDT1,130.0031.0031.6032.20+0.10+0.32%157221.53%
GOOG190920P011350002019-07-15 2:37PM EDT1,135.0032.8033.6034.300.00-244721.45%
GOOG190920P011400002019-07-16 2:30PM EDT1,140.0033.1034.8035.900.00-612421.07%
GOOG190920P011450002019-07-17 12:16PM EDT1,145.0038.5038.0038.60+4.60+13.57%14221.20%
GOOG190920P011500002019-07-16 2:52PM EDT1,150.0036.8640.4041.100.00-1718221.19%
GOOG190920P011550002019-07-17 11:49AM EDT1,155.0041.6042.9043.50+2.60+6.67%204921.07%
GOOG190920P011600002019-07-17 10:28AM EDT1,160.0043.0045.4046.00+0.70+1.65%814120.95%
GOOG190920P011650002019-07-15 12:30PM EDT1,165.0047.5047.9048.700.00-15220.89%
GOOG190920P011700002019-07-17 10:51AM EDT1,170.0049.6050.6051.40-1.00-1.98%944020.78%
GOOG190920P011750002019-07-17 11:36AM EDT1,175.0052.8053.3053.90+3.80+7.76%1610920.51%
GOOG190920P011800002019-07-17 11:36AM EDT1,180.0055.8056.4057.00+4.10+7.93%413020.51%
GOOG190920P012000002019-07-15 1:28PM EDT1,200.0070.2068.7068.800.00-634419.64%
GOOG190920P012200002019-07-16 3:01PM EDT1,220.0078.8083.3083.800.00-78619.76%
GOOG190920P012400002019-07-02 2:44PM EDT1,240.00134.9094.30100.100.00-211820.00%
GOOG190920P012600002019-06-25 10:08AM EDT1,260.00161.10112.10116.400.00-111119.47%
GOOG190920P012800002019-06-26 3:49PM EDT1,280.00201.67129.50138.500.00-643123.58%
GOOG190920P013000002019-07-10 2:26PM EDT1,300.00163.50147.70156.300.00-21023.72%
GOOG190920P013200002019-07-12 1:09PM EDT1,320.00174.00166.90174.700.00-2123.98%
GOOG190920P013400002019-06-12 2:48PM EDT1,340.00260.52191.60200.100.00-29031.50%
GOOG190920P013600002019-06-07 11:12AM EDT1,360.00186.60224.20233.500.00-5044.19%
GOOG190920P013800002019-07-16 10:04AM EDT1,380.00228.90230.30235.100.00-20030.00%
GOOG190920P014200002019-06-07 11:12AM EDT1,420.00164.10284.20293.500.00--050.73%
GOOG190920P015000002019-07-15 9:32AM EDT1,500.00357.40346.20354.600.00-1039.01%
GOOG190920P016600002019-06-07 11:12AM EDT1,660.00478.20524.20533.500.00--067.99%
GOOG190920P017400002019-06-07 11:12AM EDT1,740.00558.20604.50613.000.00--073.74%