GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025C010000002019-10-11 2:45PM EDT1,000.00225.07211.30221.000.00-22051.64%
GOOG191025C010200002019-09-06 11:12AM EDT1,020.00200.00191.40200.500.00-191968.87%
GOOG191025C010500002019-10-02 12:33PM EDT1,050.00152.49162.00171.500.00-4262.82%
GOOG191025C011000002019-10-01 1:10PM EDT1,100.00113.87112.10121.000.00-1346.25%
GOOG191025C011100002019-10-08 3:50PM EDT1,110.0094.73102.10112.000.00-3445.45%
GOOG191025C011150002019-10-02 10:54AM EDT1,115.0071.0098.40105.600.00--240.73%
GOOG191025C011200002019-10-03 10:25AM EDT1,120.0064.0093.80100.700.00--439.44%
GOOG191025C011250002019-10-03 9:56AM EDT1,125.0064.0087.2096.300.00--239.22%
GOOG191025C011300002019-10-07 12:10AM EDT1,130.0064.3082.4091.500.00--138.07%
GOOG191025C011350002019-09-16 11:01AM EDT1,135.0064.1077.5086.200.00-1235.87%
GOOG191025C011400002019-10-03 1:06PM EDT1,140.0059.1073.4081.600.00-2535.08%
GOOG191025C011425002019-10-03 12:47PM EDT1,142.5056.6071.0080.200.00--236.33%
GOOG191025C011450002019-10-08 11:51AM EDT1,145.0057.4068.6078.000.00-2436.04%
GOOG191025C011475002019-10-08 12:30PM EDT1,147.5056.4066.3075.800.00-4435.72%
GOOG191025C011500002019-10-08 10:40AM EDT1,150.0075.4064.1073.100.00-1534.52%
GOOG191025C011525002019-10-08 10:55AM EDT1,152.5055.0062.9069.400.00-2331.57%
GOOG191025C011550002019-10-14 12:00AM EDT1,155.0062.0067.100.000.00--10.00%
GOOG191025C011575002019-10-10 9:37AM EDT1,157.5051.2059.0065.100.00-2731.11%
GOOG191025C011600002019-10-09 9:30AM EDT1,160.0058.0055.4063.000.00-8330.92%
GOOG191025C011625002019-10-11 3:01PM EDT1,162.5064.8054.2060.300.00-1029.72%
GOOG191025C011650002019-10-14 12:00AM EDT1,165.0045.600.000.000.00--20.00%
GOOG191025C011675002019-10-09 2:05PM EDT1,167.5045.0050.5055.900.00-4828.92%
GOOG191025C011700002019-10-08 10:58AM EDT1,170.0039.9046.9053.700.00-12528.48%
GOOG191025C011725002019-10-09 11:45AM EDT1,172.5041.1045.2052.700.00-2529.78%
GOOG191025C011750002019-10-10 11:13AM EDT1,175.0047.6642.9050.600.00-15429.40%
GOOG191025C011775002019-10-09 3:23PM EDT1,177.5040.1040.6046.600.00-1626.31%
GOOG191025C011800002019-10-11 3:39PM EDT1,180.0050.5038.1042.100.00-20922.45%
GOOG191025C011825002019-10-03 3:04PM EDT1,182.5029.1037.0042.300.00-1125.38%
GOOG191025C011850002019-10-11 3:35PM EDT1,185.0045.4035.0040.800.00-2925.75%
GOOG191025C011875002019-10-11 3:51PM EDT1,187.5040.0033.0037.600.00-4423.81%
GOOG191025C011900002019-10-11 11:34AM EDT1,190.0044.3031.0036.700.00-11824.87%
GOOG191025C011925002019-10-11 10:09AM EDT1,192.5040.3029.5035.100.00-3224.94%
GOOG191025C011950002019-10-11 1:57PM EDT1,195.0038.5027.5033.100.00-41524.47%
GOOG191025C011975002019-10-08 3:21PM EDT1,197.5023.8825.5031.000.00-2123.84%
GOOG191025C012000002019-10-11 2:13PM EDT1,200.0032.1024.0029.400.00-53423.77%
GOOG191025C012025002019-10-10 10:16AM EDT1,202.5026.0022.5028.400.00-8524.36%
GOOG191025C012050002019-10-10 12:00PM EDT1,205.0030.4021.0026.400.00-12023.71%
GOOG191025C012075002019-10-14 12:00AM EDT1,207.5021.5020.0024.300.00--4122.91%
GOOG191025C012100002019-10-11 3:06PM EDT1,210.0025.9518.0022.300.00-52422.17%
GOOG191025C012125002019-10-10 1:19PM EDT1,212.5026.8016.5020.000.00-32221.05%
GOOG191025C012150002019-10-11 1:43PM EDT1,215.0017.4015.5019.500.00-35021.92%
GOOG191025C012175002019-10-11 3:23PM EDT1,217.5021.5013.5017.300.00-31220.80%
GOOG191025C012200002019-10-11 3:57PM EDT1,220.0015.3414.3017.900.00-21710022.81%
GOOG191025C012225002019-10-11 3:14PM EDT1,222.5019.1011.5015.900.00-491021.80%
GOOG191025C012250002019-10-11 3:40PM EDT1,225.0017.4010.1014.200.00-502421.06%
GOOG191025C012275002019-10-11 1:45PM EDT1,227.5017.009.1013.000.00-12520.83%
GOOG191025C012300002019-10-10 3:39PM EDT1,230.0015.948.1012.500.00-111721.36%
GOOG191025C012325002019-10-10 3:39PM EDT1,232.509.277.1011.100.00-12320.76%
GOOG191025C012350002019-10-11 3:33PM EDT1,235.0011.566.1010.900.00-132021.56%
GOOG191025C012375002019-09-26 9:30AM EDT1,237.5031.604.608.900.00--420.06%
GOOG191025C012400002019-10-11 2:57PM EDT1,240.009.905.007.600.00-53819.31%
GOOG191025C012425002019-10-11 12:14PM EDT1,242.5010.603.608.000.00-12820.76%
GOOG191025C012450002019-10-11 9:46AM EDT1,245.008.902.557.200.00-63120.57%
GOOG191025C012475002019-10-11 3:49PM EDT1,247.505.992.056.500.00-67520.44%
GOOG191025C012500002019-10-11 2:12PM EDT1,250.006.501.054.600.00-218418.39%
GOOG191025C012525002019-10-10 2:44PM EDT1,252.504.000.554.000.00-3618.17%
GOOG191025C012550002019-10-11 3:59PM EDT1,255.004.840.554.100.00-52019.09%
GOOG191025C012575002019-10-11 1:48PM EDT1,257.505.100.053.100.00-17518.00%
GOOG191025C012600002019-10-11 3:29PM EDT1,260.003.700.054.000.00-224420.38%
GOOG191025C012625002019-10-14 12:00AM EDT1,262.504.000.052.400.00-27-17.91%
GOOG191025C012650002019-10-11 3:59PM EDT1,265.002.410.052.500.00-311618.78%
GOOG191025C012675002019-10-11 10:27AM EDT1,267.502.750.052.200.00-2718.73%
GOOG191025C012700002019-10-11 2:20PM EDT1,270.002.170.054.300.00-51923.76%
GOOG191025C012725002019-10-14 12:00AM EDT1,272.502.000.053.000.00-4421.82%
GOOG191025C012750002019-10-11 3:59PM EDT1,275.000.700.051.100.00-65117.37%
GOOG191025C012775002019-10-14 12:00AM EDT1,277.501.85--0.00---0.00%
GOOG191025C012800002019-10-11 1:13PM EDT1,280.001.450.104.900.00-383427.65%
GOOG191025C012825002019-10-14 12:00AM EDT1,282.501.000.004.500.00-1-27.56%
GOOG191025C012850002019-10-03 12:18PM EDT1,285.000.900.001.200.00-1719.90%
GOOG191025C012900002019-10-11 12:22PM EDT1,290.000.820.003.800.00-11428.06%
GOOG191025C012950002019-10-09 3:38PM EDT1,295.000.640.003.800.00-12129.32%
GOOG191025C013000002019-10-11 2:31PM EDT1,300.000.250.000.500.00-1817019.58%
GOOG191025C013100002019-10-08 10:19AM EDT1,310.000.600.002.950.00-21630.84%
GOOG191025C013200002019-10-09 2:54PM EDT1,320.000.400.002.900.00-1832.97%
GOOG191025C013300002019-10-02 9:34AM EDT1,330.000.440.053.100.00-1735.77%
GOOG191025C013400002019-10-07 1:49PM EDT1,340.000.150.002.750.00-1536.90%
GOOG191025C013500002019-10-01 10:22AM EDT1,350.000.200.002.550.00-2638.34%
GOOG191025C013600002019-10-08 10:20AM EDT1,360.000.030.003.400.00-21243.14%
GOOG191025C013700002019-09-26 11:21AM EDT1,370.000.480.002.900.00-1143.62%
GOOG191025C013800002019-09-16 12:13AM EDT1,380.001.650.002.900.00--1345.63%
GOOG191025C013900002019-09-24 11:47AM EDT1,390.000.500.003.200.00--148.65%
GOOG191025C014000002019-09-24 12:34PM EDT1,400.000.200.002.400.00--147.64%
GOOG191025C014200002019-09-26 3:42PM EDT1,420.000.300.003.200.00--454.48%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025P009300002019-10-07 2:39PM EDT930.000.100.003.700.00-319879.21%
GOOG191025P009400002019-10-01 12:55PM EDT940.000.200.003.700.00-2576.51%
GOOG191025P009500002019-10-08 3:12PM EDT950.000.400.002.750.00-1370.20%
GOOG191025P009600002019-10-10 3:38PM EDT960.000.300.003.000.00-2368.64%
GOOG191025P009700002019-09-19 3:51PM EDT970.000.600.302.600.00--165.69%
GOOG191025P009800002019-10-09 1:32PM EDT980.000.290.003.400.00--1264.92%
GOOG191025P010000002019-10-07 1:39PM EDT1,000.000.700.003.800.00-21760.99%
GOOG191025P010100002019-09-30 1:58PM EDT1,010.001.750.003.500.00-1657.51%
GOOG191025P010200002019-10-09 1:32PM EDT1,020.000.470.003.500.00-12254.94%
GOOG191025P010300002019-10-07 3:27PM EDT1,030.000.850.003.200.00-616151.53%
GOOG191025P010400002019-10-07 2:37PM EDT1,040.000.530.004.300.00-155351.92%
GOOG191025P010500002019-10-09 2:45PM EDT1,050.000.550.004.400.00-15057.89%
GOOG191025P010600002019-10-07 2:37PM EDT1,060.001.100.001.650.00-24044.29%
GOOG191025P010700002019-09-25 2:56PM EDT1,070.000.950.004.300.00-5551.76%
GOOG191025P010800002019-10-07 3:00PM EDT1,080.000.450.000.85-1.35-75.00%11634.74%
GOOG191025P010900002019-10-11 2:44PM EDT1,090.000.530.003.40-0.44-45.36%310643.29%
GOOG191025P011000002019-10-09 2:53PM EDT1,100.001.500.004.100.00-96142.51%
GOOG191025P011050002019-10-08 11:29AM EDT1,105.001.400.003.800.00-22440.23%
GOOG191025P011100002019-10-09 3:59PM EDT1,110.001.800.053.800.00-14038.81%
GOOG191025P011150002019-10-11 1:12PM EDT1,115.000.400.004.60-3.30-89.19%101639.42%
GOOG191025P011200002019-10-07 11:54AM EDT1,120.002.450.105.000.00-17538.87%
GOOG191025P011250002019-10-11 1:12PM EDT1,125.000.630.004.50-2.57-80.31%2111236.20%
GOOG191025P011300002019-10-10 11:48AM EDT1,130.001.060.051.90-1.69-61.45%27827.61%
GOOG191025P011350002019-10-07 9:42AM EDT1,135.004.500.053.200.00-1530.08%
GOOG191025P011400002019-10-11 3:13PM EDT1,140.001.250.052.10-2.65-67.95%62125.63%
GOOG191025P011425002019-10-08 1:59PM EDT1,142.501.450.052.25-4.35-75.00%11525.40%
GOOG191025P011450002019-10-02 3:59PM EDT1,145.006.300.052.350.00-173425.01%
GOOG191025P011475002019-10-07 2:39PM EDT1,147.501.730.052.700.00-1225.26%
GOOG191025P011500002019-10-11 12:07PM EDT1,150.002.001.154.30-2.20-52.38%1713628.22%
GOOG191025P011525002019-10-08 2:01PM EDT1,152.507.000.052.950.00-61624.46%
GOOG191025P011550002019-10-11 3:28PM EDT1,155.001.850.053.70-2.75-59.78%132925.43%
GOOG191025P011575002019-10-11 10:50AM EDT1,157.502.500.603.30-2.60-50.98%2623.81%
GOOG191025P011600002019-10-11 3:41PM EDT1,160.002.500.554.00-3.76-60.06%133024.54%
GOOG191025P011625002019-10-10 9:53AM EDT1,162.502.650.554.00-4.15-61.03%12123.76%
GOOG191025P011650002019-10-11 1:05PM EDT1,165.003.201.054.90-5.10-61.45%113124.68%
GOOG191025P011675002019-10-11 3:30PM EDT1,167.503.001.554.80-8.77-74.51%31423.69%
GOOG191025P011700002019-10-11 3:28PM EDT1,170.003.703.106.20-3.70-50.00%224325.26%
GOOG191025P011725002019-10-11 9:59AM EDT1,172.503.972.205.50-10.74-73.01%1223.25%
GOOG191025P011750002019-10-11 2:57PM EDT1,175.004.002.556.50-4.45-52.66%94124.00%
GOOG191025P011775002019-10-11 12:25PM EDT1,177.504.804.007.70-5.60-53.85%91124.93%
GOOG191025P011800002019-10-11 9:48AM EDT1,180.005.003.608.20-3.48-41.04%63424.73%
GOOG191025P011825002019-10-10 3:39PM EDT1,182.505.404.108.70-5.72-51.44%11424.49%
GOOG191025P011850002019-10-10 3:39PM EDT1,185.006.024.609.40-5.70-48.63%31824.47%
GOOG191025P011875002019-10-10 11:37AM EDT1,187.5012.405.109.800.00-5624.01%
GOOG191025P011900002019-10-11 2:44PM EDT1,190.006.245.6010.20-6.86-52.37%164123.52%
GOOG191025P011925002019-10-10 10:47AM EDT1,192.5013.006.6011.300.00--423.88%
GOOG191025P011950002019-10-09 2:40PM EDT1,195.0016.007.1011.700.00-21523.30%
GOOG191025P011975002019-10-10 2:42PM EDT1,197.507.998.1012.20-8.41-51.28%12122.81%
GOOG191025P012000002019-10-10 1:28PM EDT1,200.0010.008.6012.70-6.10-37.89%35122.28%
GOOG191025P012025002019-10-10 12:40PM EDT1,202.509.389.6014.40-9.02-49.02%8823.12%
GOOG191025P012050002019-10-11 2:36PM EDT1,205.009.7010.5015.40-8.21-45.84%12823.08%
GOOG191025P012075002019-10-10 1:04PM EDT1,207.5011.7011.5016.10-7.80-40.00%13622.62%
GOOG191025P012100002019-10-11 2:36PM EDT1,210.0011.2012.5017.50-8.90-44.28%153822.93%
GOOG191025P012125002019-10-11 11:51AM EDT1,212.5012.3013.5018.20-20.25-62.21%22322.37%
GOOG191025P012150002019-10-08 10:13AM EDT1,215.0029.3014.6019.500.00-11922.44%
GOOG191025P012175002019-10-07 1:34PM EDT1,217.5015.9015.8020.50-6.10-27.73%31122.12%
GOOG191025P012200002019-10-11 3:46PM EDT1,220.0016.9017.0021.30-8.90-34.50%2183221.50%
GOOG191025P012225002019-10-09 2:33PM EDT1,222.5018.4018.0022.90-11.10-37.63%1721.74%
GOOG191025P012250002019-10-11 3:48PM EDT1,225.0021.5019.0023.70-6.76-24.98%81121.00%
GOOG191025P012275002019-10-10 11:34AM EDT1,227.5027.000.000.000.00--10.00%
GOOG191025P012300002019-10-01 9:41AM EDT1,230.0035.4021.5026.900.00-1621.18%
GOOG191025P012325002019-10-02 12:13PM EDT1,232.5020.3023.0028.80-23.50-53.65%1321.55%
GOOG191025P012350002019-10-02 10:08AM EDT1,235.0063.2024.6030.000.00-15521.01%
GOOG191025P012375002019-10-08 3:18PM EDT1,237.5038.3026.0031.100.00-2620.25%
GOOG191025P012400002019-10-09 1:55PM EDT1,240.0042.6028.0033.300.00-2720.83%
GOOG191025P012425002019-10-07 3:58PM EDT1,242.5025.9029.6035.50-18.90-42.19%1421.37%
GOOG191025P012450002019-10-11 12:32PM EDT1,245.0029.9030.0035.90-13.70-31.42%2619.39%
GOOG191025P012475002019-10-07 3:59PM EDT1,247.5045.8033.5038.900.00-1320.95%
GOOG191025P012500002019-10-08 3:52PM EDT1,250.0043.9035.0040.300.00-71320.18%
GOOG191025P012525002019-09-30 9:52AM EDT1,252.5033.2037.2042.50-15.70-32.11%1120.53%
GOOG191025P012550002019-09-30 1:41PM EDT1,255.0052.3039.0044.100.00-1719.86%
GOOG191025P012575002019-10-07 11:00AM EDT1,257.5046.900.000.000.00--10.00%
GOOG191025P012600002019-09-24 12:00PM EDT1,260.0037.4043.0049.10-50.08-57.25%1721.35%
GOOG191025P012625002019-09-30 9:51AM EDT1,262.5051.7045.2051.400.00--221.73%
GOOG191025P012675002019-10-07 12:04AM EDT1,267.5055.9048.2056.600.00--123.52%
GOOG191025P012700002019-09-23 9:46AM EDT1,270.0050.9051.1060.400.00-1226.51%
GOOG191025P012800002019-10-04 2:43PM EDT1,280.0078.0960.5069.900.00-8828.50%
GOOG191025P014200002019-10-02 12:50PM EDT1,420.00245.50198.50208.500.00---57.08%