GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191101C008400002019-10-10 6:14PM EDT840.00377.800.000.000.00--00.00%
GOOG191101C009550002019-09-27 12:59PM EDT955.00269.300.000.000.00-100.00%
GOOG191101C010000002019-10-07 12:11AM EDT1,000.00210.100.000.000.00--00.00%
GOOG191101C010200002019-09-16 12:18PM EDT1,020.00217.94230.50239.500.00--1989.23%
GOOG191101C010400002019-09-16 12:18PM EDT1,040.00198.79209.50218.100.00--1979.60%
GOOG191101C010700002019-10-02 2:28PM EDT1,070.00118.000.000.000.00--00.00%
GOOG191101C011200002019-10-08 3:20PM EDT1,120.0092.600.000.000.00--00.00%
GOOG191101C011300002019-10-09 2:36PM EDT1,130.0088.900.000.000.00--00.00%
GOOG191101C011400002019-10-10 9:37AM EDT1,140.0084.000.000.000.00--00.00%
GOOG191101C011450002019-10-10 10:17AM EDT1,145.00109.900.000.000.00--00.00%
GOOG191101C011475002019-10-07 9:39AM EDT1,147.5074.500.000.000.00--00.00%
GOOG191101C011500002019-10-17 10:57AM EDT1,150.00109.550.000.000.00-100.00%
GOOG191101C011525002019-10-11 9:43AM EDT1,152.5085.600.000.000.00--00.00%
GOOG191101C011550002019-10-14 10:06AM EDT1,155.0099.800.000.000.00-100.00%
GOOG191101C011575002019-10-11 11:13AM EDT1,157.5080.800.000.000.00-400.00%
GOOG191101C011600002019-10-11 11:50AM EDT1,160.0079.400.000.000.00-300.00%
GOOG191101C011625002019-10-14 10:30AM EDT1,162.5074.900.000.000.00-200.00%
GOOG191101C011650002019-10-14 10:06AM EDT1,165.0073.400.000.000.00-300.00%
GOOG191101C011675002019-10-14 12:21PM EDT1,167.5066.100.000.000.00-500.00%
GOOG191101C011700002019-10-15 11:29AM EDT1,170.0076.900.000.000.00-200.00%
GOOG191101C011725002019-10-15 11:25AM EDT1,172.5073.900.000.000.00-200.00%
GOOG191101C011750002019-10-15 1:03PM EDT1,175.0076.800.000.000.00-100.00%
GOOG191101C011775002019-10-15 12:29PM EDT1,177.5074.500.000.000.00-400.00%
GOOG191101C011800002019-10-17 3:05PM EDT1,180.0081.280.000.000.00-300.00%
GOOG191101C011825002019-10-16 3:54PM EDT1,182.5074.500.000.000.00--00.00%
GOOG191101C011850002019-10-18 12:18PM EDT1,185.0069.900.000.000.00-200.00%
GOOG191101C011875002019-10-18 2:27PM EDT1,187.5069.600.000.000.00-100.00%
GOOG191101C011900002019-10-18 12:50PM EDT1,190.0068.000.000.000.00-200.00%
GOOG191101C011925002019-10-16 12:38PM EDT1,192.5066.400.000.000.00-200.00%
GOOG191101C011950002019-10-15 2:11PM EDT1,195.0064.350.000.000.00-100.00%
GOOG191101C011975002019-10-15 3:04PM EDT1,197.5062.100.000.000.00-400.00%
GOOG191101C012000002019-10-18 3:48PM EDT1,200.0061.090.000.000.00-700.00%
GOOG191101C012025002019-10-17 9:33AM EDT1,202.5063.200.000.000.00-100.00%
GOOG191101C012050002019-10-18 1:25PM EDT1,205.0057.300.000.000.00-400.00%
GOOG191101C012075002019-10-15 2:22PM EDT1,207.5056.530.000.000.00-100.00%
GOOG191101C012100002019-10-16 9:50AM EDT1,210.0058.860.000.000.00-100.00%
GOOG191101C012125002019-10-18 3:04PM EDT1,212.5051.500.000.000.00-2100.00%
GOOG191101C012150002019-10-18 11:32AM EDT1,215.0054.000.000.000.00-100.00%
GOOG191101C012175002019-10-18 3:17PM EDT1,217.5048.800.000.000.00-300.00%
GOOG191101C012200002019-10-18 2:25PM EDT1,220.0045.720.000.000.00-700.00%
GOOG191101C012225002019-10-15 9:58AM EDT1,222.5041.600.000.000.00-100.00%
GOOG191101C012250002019-10-18 2:28PM EDT1,225.0043.640.000.000.00-100.00%
GOOG191101C012275002019-10-17 3:53PM EDT1,227.5045.600.000.000.00-400.00%
GOOG191101C012300002019-10-18 11:58AM EDT1,230.0039.400.000.000.00-100.00%
GOOG191101C012325002019-10-18 10:46AM EDT1,232.5040.300.000.000.00-200.00%
GOOG191101C012350002019-10-18 3:00PM EDT1,235.0037.300.000.000.00-600.00%
GOOG191101C012375002019-10-17 10:12AM EDT1,237.5044.100.000.000.00-100.00%
GOOG191101C012400002019-10-18 11:49AM EDT1,240.0033.700.000.000.00-1900.00%
GOOG191101C012425002019-10-18 12:43PM EDT1,242.5031.040.000.000.00-10500.00%
GOOG191101C012450002019-10-18 3:33PM EDT1,245.0032.350.000.000.00-12700.00%
GOOG191101C012475002019-10-18 1:52PM EDT1,247.5029.800.000.000.00-300.20%
GOOG191101C012500002019-10-18 3:38PM EDT1,250.0029.400.000.000.00-14500.39%
GOOG191101C012525002019-10-18 11:42AM EDT1,252.5027.800.000.000.00-1100.78%
GOOG191101C012550002019-10-18 3:06PM EDT1,255.0026.300.000.000.00-4800.78%
GOOG191101C012575002019-10-18 3:03PM EDT1,257.5025.000.000.000.00-401.56%
GOOG191101C012600002019-10-18 12:30PM EDT1,260.0023.400.000.000.00-2401.56%
GOOG191101C012625002019-10-17 10:19AM EDT1,262.5031.220.000.000.00-301.56%
GOOG191101C012650002019-10-18 1:29PM EDT1,265.0021.000.000.000.00-701.56%
GOOG191101C012675002019-10-16 10:43AM EDT1,267.5023.500.000.000.00-401.56%
GOOG191101C012700002019-10-18 2:22PM EDT1,270.0019.000.000.000.00-1203.13%
GOOG191101C012725002019-10-18 1:18PM EDT1,272.5019.100.000.000.00-203.13%
GOOG191101C012750002019-10-18 11:15AM EDT1,275.0019.530.000.000.00-603.13%
GOOG191101C012775002019-10-18 10:35AM EDT1,277.5017.800.000.000.00-2-3.13%
GOOG191101C012800002019-10-18 3:31PM EDT1,280.0015.600.000.000.00-3003.13%
GOOG191101C012850002019-10-17 10:45AM EDT1,285.0017.330.000.000.00-103.13%
GOOG191101C012875002019-10-18 3:44PM EDT1,287.5013.100.000.000.00-2-3.13%
GOOG191101C012900002019-10-17 12:13PM EDT1,290.0014.200.000.000.00-103.13%
GOOG191101C012925002019-10-18 11:23AM EDT1,292.5012.800.000.000.00-1-3.13%
GOOG191101C012950002019-10-16 10:30AM EDT1,295.0012.500.000.000.00-503.13%
GOOG191101C013000002019-10-18 3:54PM EDT1,300.009.120.000.000.00-6806.25%
GOOG191101C013025002019-10-18 12:17PM EDT1,302.508.200.000.000.00-1-6.25%
GOOG191101C013050002019-10-18 2:56PM EDT1,305.007.950.000.000.00-706.25%
GOOG191101C013075002019-10-21 12:11AM EDT1,307.508.100.000.000.00---6.25%
GOOG191101C013100002019-10-18 9:47AM EDT1,310.007.800.000.000.00-106.25%
GOOG191101C013125002019-10-18 3:52PM EDT1,312.506.590.000.000.00-1-6.25%
GOOG191101C013150002019-10-18 11:23AM EDT1,315.006.700.000.000.00-106.25%
GOOG191101C013200002019-10-18 3:26PM EDT1,320.005.000.000.000.00-1706.25%
GOOG191101C013250002019-10-18 1:52PM EDT1,325.004.200.000.000.00-1006.25%
GOOG191101C013275002019-10-18 10:06AM EDT1,327.504.280.000.000.00-1-6.25%
GOOG191101C013300002019-10-18 11:53AM EDT1,330.003.500.000.000.00-306.25%
GOOG191101C013325002019-10-18 10:26AM EDT1,332.503.480.000.000.00-2-6.25%
GOOG191101C013350002019-10-18 1:21PM EDT1,335.003.100.000.000.00-206.25%
GOOG191101C013375002019-10-18 2:00PM EDT1,337.502.730.000.000.00-3-6.25%
GOOG191101C013400002019-10-16 12:17PM EDT1,340.003.300.000.000.00-106.25%
GOOG191101C013425002019-10-18 12:39PM EDT1,342.502.150.000.000.00-6-6.25%
GOOG191101C013450002019-10-18 2:24PM EDT1,345.002.050.000.000.00-1306.25%
GOOG191101C013475002019-10-18 3:25PM EDT1,347.501.900.000.000.00-5-6.25%
GOOG191101C013500002019-10-18 3:59PM EDT1,350.001.840.000.000.00-3706.25%
GOOG191101C013550002019-10-15 11:58AM EDT1,355.001.500.000.000.00-3012.50%
GOOG191101C013575002019-10-18 12:31PM EDT1,357.501.310.000.000.00-2-12.50%
GOOG191101C013600002019-10-17 1:33PM EDT1,360.001.250.000.000.00-3012.50%
GOOG191101C013650002019-10-18 2:40PM EDT1,365.001.000.000.000.00-1012.50%
GOOG191101C013700002019-10-18 3:22PM EDT1,370.000.930.000.000.00-5012.50%
GOOG191101C013750002019-10-18 3:41PM EDT1,375.000.950.000.000.00-5012.50%
GOOG191101C013775002019-10-18 10:36AM EDT1,377.501.250.000.000.00-20-12.50%
GOOG191101C013800002019-10-17 2:07PM EDT1,380.001.150.000.000.00-10012.50%
GOOG191101C013875002019-10-18 10:36AM EDT1,387.500.750.000.000.00-20-12.50%
GOOG191101C013900002019-10-17 1:06PM EDT1,390.000.640.000.000.00-10012.50%
GOOG191101C013950002019-10-18 9:47AM EDT1,395.000.350.000.000.00-2012.50%
GOOG191101C014000002019-10-18 12:30PM EDT1,400.000.500.000.000.00-11012.50%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191101P008400002019-10-07 1:01PM EDT840.000.10-0.000.00-10050.00%
GOOG191101P008800002019-10-08 9:34AM EDT880.000.55-0.000.00--025.00%
GOOG191101P009000002019-10-08 9:34AM EDT900.000.600.000.000.00--025.00%
GOOG191101P009250002019-09-16 3:06PM EDT925.000.850.150.450.00--166.85%
GOOG191101P009300002019-09-16 12:09AM EDT930.000.900.050.450.00--3364.40%
GOOG191101P009350002019-10-14 12:08AM EDT935.000.450.000.000.00-2025.00%
GOOG191101P009400002019-10-11 3:32PM EDT940.000.500.000.000.00-1025.00%
GOOG191101P009450002019-10-08 10:15AM EDT945.001.200.000.000.00--025.00%
GOOG191101P009500002019-10-16 1:19PM EDT950.000.550.000.000.00-3025.00%
GOOG191101P009800002019-10-02 12:53PM EDT980.003.200.000.000.00--025.00%
GOOG191101P009900002019-10-08 3:10PM EDT990.001.900.050.000.00-2025.00%
GOOG191101P009950002019-10-02 2:09PM EDT995.003.860.050.000.00--025.00%
GOOG191101P010000002019-10-10 2:38PM EDT1,000.001.400.000.000.00-4025.00%
GOOG191101P010050002019-10-14 12:07AM EDT1,005.001.050.000.000.00-6025.00%
GOOG191101P010150002019-10-16 10:28AM EDT1,015.000.470.000.000.00-1025.00%
GOOG191101P010200002019-10-08 11:33AM EDT1,020.003.000.100.000.00--025.00%
GOOG191101P010250002019-10-09 9:34AM EDT1,025.002.900.150.000.00--025.00%
GOOG191101P010300002019-10-09 9:53AM EDT1,030.002.800.150.000.00-1025.00%
GOOG191101P010350002019-10-07 9:36AM EDT1,035.003.100.000.000.00--025.00%
GOOG191101P010400002019-10-17 11:29AM EDT1,040.000.500.000.000.00-1025.00%
GOOG191101P010500002019-10-15 1:33PM EDT1,050.001.100.000.000.00-2012.50%
GOOG191101P010600002019-10-15 10:28AM EDT1,060.001.370.000.000.00-4012.50%
GOOG191101P010700002019-10-14 10:50AM EDT1,070.001.710.000.000.00-1012.50%
GOOG191101P010800002019-10-15 9:44AM EDT1,080.002.020.000.000.00-5012.50%
GOOG191101P010900002019-10-14 11:11AM EDT1,090.003.000.000.000.00-10012.50%
GOOG191101P010925002019-10-18 9:39AM EDT1,092.500.850.000.000.00-70-12.50%
GOOG191101P011000002019-10-18 11:21AM EDT1,100.001.200.000.000.00-26012.50%
GOOG191101P011100002019-10-17 10:35AM EDT1,110.001.700.000.000.00-5012.50%
GOOG191101P011125002019-10-18 11:58AM EDT1,112.501.900.000.000.00-30-12.50%
GOOG191101P011200002019-10-17 2:26PM EDT1,120.002.000.000.000.00-2012.50%
GOOG191101P011225002019-10-18 10:47AM EDT1,122.501.950.000.000.00-1-12.50%
GOOG191101P011300002019-10-18 3:33PM EDT1,130.002.520.000.000.00-7012.50%
GOOG191101P011325002019-10-18 9:37AM EDT1,132.502.200.000.000.00-6-12.50%
GOOG191101P011400002019-10-18 11:22AM EDT1,140.003.100.000.000.00-36012.50%
GOOG191101P011425002019-10-18 10:36AM EDT1,142.503.200.000.000.00-20-12.50%
GOOG191101P011450002019-10-17 11:09AM EDT1,145.003.450.000.000.00-3012.50%
GOOG191101P011475002019-10-18 10:30AM EDT1,147.503.200.000.000.00-1012.50%
GOOG191101P011500002019-10-18 1:59PM EDT1,150.004.280.000.000.00-12606.25%
GOOG191101P011525002019-10-18 3:44PM EDT1,152.504.300.000.000.00-2206.25%
GOOG191101P011550002019-10-16 3:49PM EDT1,155.005.530.000.000.00-306.25%
GOOG191101P011575002019-10-18 3:44PM EDT1,157.504.800.000.000.00-506.25%
GOOG191101P011600002019-10-18 3:35PM EDT1,160.005.000.000.000.00-106.25%
GOOG191101P011625002019-10-18 11:33AM EDT1,162.504.900.000.000.00-306.25%
GOOG191101P011650002019-10-18 3:26PM EDT1,165.005.600.000.000.00-1306.25%
GOOG191101P011675002019-10-16 11:08AM EDT1,167.505.100.000.000.00-106.25%
GOOG191101P011700002019-10-18 3:52PM EDT1,170.006.490.000.000.00-306.25%
GOOG191101P011725002019-10-18 12:05PM EDT1,172.507.000.000.000.00-506.25%
GOOG191101P011750002019-10-17 12:26PM EDT1,175.006.800.000.000.00-306.25%
GOOG191101P011775002019-10-16 1:48PM EDT1,177.509.000.000.000.00-206.25%
GOOG191101P011800002019-10-18 12:31PM EDT1,180.009.500.000.000.00-306.25%
GOOG191101P011825002019-10-17 2:58PM EDT1,182.507.400.000.000.00-206.25%
GOOG191101P011850002019-10-18 12:29PM EDT1,185.0010.480.000.000.00-1006.25%
GOOG191101P011875002019-10-17 11:57AM EDT1,187.509.200.000.000.00-106.25%
GOOG191101P011900002019-10-18 3:42PM EDT1,190.009.770.000.000.00-306.25%
GOOG191101P011925002019-10-17 11:57AM EDT1,192.509.650.000.000.00-306.25%
GOOG191101P011950002019-10-18 3:44PM EDT1,195.0011.020.000.000.00-106.25%
GOOG191101P011975002019-10-18 3:55PM EDT1,197.5012.020.000.000.00-106.25%
GOOG191101P012000002019-10-18 3:22PM EDT1,200.0012.100.000.000.00-4203.13%
GOOG191101P012025002019-10-18 9:59AM EDT1,202.5010.950.000.000.00-203.13%
GOOG191101P012050002019-10-17 2:26PM EDT1,205.0012.500.000.000.00-203.13%
GOOG191101P012075002019-10-17 12:08PM EDT1,207.5013.420.000.000.00-203.13%
GOOG191101P012100002019-10-18 3:43PM EDT1,210.0015.100.000.000.00-13503.13%
GOOG191101P012125002019-10-18 12:28PM EDT1,212.5018.300.000.000.00-503.13%
GOOG191101P012150002019-10-18 2:56PM EDT1,215.0016.950.000.000.00-1203.13%
GOOG191101P012175002019-10-18 12:21PM EDT1,217.5020.200.000.000.00-1503.13%
GOOG191101P012200002019-10-18 3:47PM EDT1,220.0018.400.000.000.00-2903.13%
GOOG191101P012225002019-10-18 10:50AM EDT1,222.5018.010.000.000.00-1603.13%
GOOG191101P012250002019-10-18 12:26PM EDT1,225.0022.650.000.000.00-2501.56%
GOOG191101P012275002019-10-18 2:45PM EDT1,227.5021.650.000.000.00-1301.56%
GOOG191101P012300002019-10-18 2:36PM EDT1,230.0022.470.000.000.00-1001.56%
GOOG191101P012325002019-10-18 1:27PM EDT1,232.5024.100.000.000.00-201.56%
GOOG191101P012350002019-10-18 3:51PM EDT1,235.0023.700.000.000.00-4800.78%
GOOG191101P012375002019-10-17 2:57PM EDT1,237.5022.100.000.000.00-200.78%
GOOG191101P012400002019-10-18 3:17PM EDT1,240.0025.400.000.000.00-2300.78%
GOOG191101P012425002019-10-18 1:35PM EDT1,242.5028.500.000.000.00-1600.39%
GOOG191101P012450002019-10-18 2:36PM EDT1,245.0028.740.000.000.00-1300.05%
GOOG191101P012475002019-10-18 3:57PM EDT1,247.5030.030.000.000.00-500.00%
GOOG191101P012500002019-10-18 3:01PM EDT1,250.0030.800.000.000.00-2200.00%
GOOG191101P012525002019-10-18 2:56PM EDT1,252.5032.400.000.000.00-500.00%
GOOG191101P012550002019-10-18 3:47PM EDT1,255.0032.910.000.000.00-700.00%
GOOG191101P012575002019-10-18 3:57PM EDT1,257.5035.030.000.000.00-100.00%
GOOG191101P012600002019-10-18 10:55AM EDT1,260.0033.500.000.000.00-500.00%
GOOG191101P012625002019-10-18 1:01PM EDT1,262.5037.800.000.000.00-400.00%
GOOG191101P012650002019-10-18 10:35AM EDT1,265.0035.800.000.000.00-1200.00%
GOOG191101P012675002019-10-18 10:30AM EDT1,267.5036.300.000.000.00-200.00%
GOOG191101P012700002019-10-18 3:07PM EDT1,270.0041.100.000.000.00-200.00%
GOOG191101P012725002019-10-15 1:17PM EDT1,272.5047.900.000.000.00-100.00%
GOOG191101P012750002019-10-18 12:04PM EDT1,275.0044.600.000.000.00-100.00%
GOOG191101P012775002019-10-18 10:30AM EDT1,277.5041.400.000.000.00-3-0.00%
GOOG191101P012800002019-10-18 1:00PM EDT1,280.0048.200.000.000.00-800.00%
GOOG191101P012850002019-10-18 10:54AM EDT1,285.0051.200.000.000.00-200.00%
GOOG191101P012875002019-10-18 12:05PM EDT1,287.5051.700.000.000.00-1-0.00%
GOOG191101P012900002019-10-18 12:05PM EDT1,290.0053.400.000.000.00-200.00%
GOOG191101P012925002019-10-18 2:20PM EDT1,292.5056.200.000.000.00-4-0.00%
GOOG191101P012950002019-10-15 10:50AM EDT1,295.0066.690.000.000.00-300.00%
GOOG191101P013000002019-10-18 3:47PM EDT1,300.0060.900.000.000.00-600.00%
GOOG191101P013025002019-10-18 9:44AM EDT1,302.5055.700.000.000.00-1-0.00%
GOOG191101P013050002019-10-18 10:58AM EDT1,305.0060.700.000.000.00-100.00%
GOOG191101P013100002019-10-16 9:50AM EDT1,310.0066.800.000.000.00--00.00%
GOOG191101P013125002019-10-18 9:45AM EDT1,312.5063.500.000.000.00-1-0.00%
GOOG191101P013150002019-10-17 2:58PM EDT1,315.0066.400.000.000.00--00.00%
GOOG191101P013200002019-10-17 10:20AM EDT1,320.0065.400.000.000.00--00.00%
GOOG191101P013600002019-10-16 1:23PM EDT1,360.00117.800.000.000.00--00.00%
GOOG191101P013800002019-10-07 12:04AM EDT1,380.00175.200.000.000.00---0.00%