GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191115C006400002019-06-19 9:30AM EDT640.00473.20503.60512.500.00--10.00%
GOOG191115C008200002019-08-01 2:39PM EDT820.00395.22361.60370.500.00--268.16%
GOOG191115C009000002019-08-08 11:24AM EDT900.00300.77286.20295.900.00-12058.57%
GOOG191115C009200002019-06-25 10:42AM EDT920.00195.12220.40230.000.00--190.00%
GOOG191115C009400002019-07-12 11:34AM EDT940.00217.70243.00252.800.00-1053.02%
GOOG191115C010000002019-07-25 3:11PM EDT1,000.00215.80192.70199.500.00-1847.01%
GOOG191115C010200002019-07-30 2:53PM EDT1,020.00221.80176.70184.600.00-10746.43%
GOOG191115C010400002019-08-01 2:41PM EDT1,040.00188.60158.50167.800.00-2344.54%
GOOG191115C010600002019-07-26 9:35AM EDT1,060.00144.70142.90148.500.00-11741.19%
GOOG191115C010800002019-07-24 2:53PM EDT1,080.00166.47128.800.000.00-180.00%
GOOG191115C011000002019-08-21 12:38PM EDT1,100.00124.47111.20119.500.00-12838.92%
GOOG191115C011200002019-08-22 11:26AM EDT1,120.00103.0099.40104.200.00-54537.01%
GOOG191115C011400002019-08-22 12:16PM EDT1,140.0090.8087.3089.700.00-14935.21%
GOOG191115C011600002019-08-22 2:48PM EDT1,160.0081.5075.2077.600.00-1316334.19%
GOOG191115C011800002019-08-21 3:30PM EDT1,180.0062.8063.0065.800.00-17332.96%
GOOG191115C012000002019-08-22 3:58PM EDT1,200.0056.5652.3054.900.00-2264631.74%
GOOG191115C012200002019-08-23 9:46AM EDT1,220.0044.0042.9045.00+0.64+1.48%16930.57%
GOOG191115C012400002019-08-21 2:00PM EDT1,240.0037.5334.5037.500.00-17630.08%
GOOG191115C012600002019-08-22 10:44AM EDT1,260.0027.0026.2029.000.00-7563228.65%
GOOG191115C012800002019-08-20 1:40PM EDT1,280.0023.0820.5023.100.00-4041928.05%
GOOG191115C013000002019-08-22 3:42PM EDT1,300.0017.5915.9017.90-1.12-5.99%28827.34%
GOOG191115C013200002019-08-21 12:32PM EDT1,320.0014.6011.7013.600.00-14826.68%
GOOG191115C013400002019-08-22 2:31PM EDT1,340.0010.579.0010.400.00-16126.27%
GOOG191115C013600002019-08-21 3:47PM EDT1,360.007.506.407.600.00-44125.67%
GOOG191115C013800002019-08-21 3:38PM EDT1,380.005.504.705.500.00-419925.19%
GOOG191115C014000002019-08-21 2:11PM EDT1,400.004.273.504.100.00-12225.00%
GOOG191115C014200002019-08-21 10:17AM EDT1,420.003.102.350.000.00-1256.25%
GOOG191115C014400002019-08-20 2:31PM EDT1,440.002.141.602.500.00-22225.24%
GOOG191115C014600002019-08-22 2:31PM EDT1,460.001.551.051.950.00-2925.38%
GOOG191115C014800002019-08-22 2:31PM EDT1,480.001.150.701.500.00-25725.46%
GOOG191115C015000002019-08-12 9:42AM EDT1,500.001.000.401.250.00-11925.87%
GOOG191115C015200002019-08-06 10:56AM EDT1,520.001.100.201.050.00-1126.29%
GOOG191115C015400002019-07-30 10:38AM EDT1,540.001.330.050.900.00-1126.77%
GOOG191115C015600002019-08-09 3:29PM EDT1,560.000.640.000.800.00-1327.36%
GOOG191115C015800002019-07-26 9:42AM EDT1,580.001.600.000.750.00-2228.11%
GOOG191115C016000002019-07-19 12:00PM EDT1,600.000.480.000.650.00-1128.55%
GOOG191115C016200002019-07-19 12:21PM EDT1,620.000.440.000.600.00-1229.20%
GOOG191115C016400002019-08-14 2:26PM EDT1,640.000.100.000.550.00-102329.80%
GOOG191115C017000002019-08-12 1:22PM EDT1,700.000.050.000.500.00-1532.08%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191115P006400002019-08-02 9:49AM EDT640.000.250.000.750.00-1553.21%
GOOG191115P006600002019-08-16 1:53PM EDT660.000.300.000.850.00-33351.54%
GOOG191115P006800002019-07-26 1:20PM EDT680.000.200.050.900.00-5549.44%
GOOG191115P007000002019-07-11 9:32AM EDT700.000.750.005.000.00-1454.80%
GOOG191115P007200002019-07-29 9:30AM EDT720.000.430.000.900.00-1044.67%
GOOG191115P007600002019-06-20 3:30PM EDT760.002.501.251.750.00--1044.29%
GOOG191115P008000002019-08-20 1:14PM EDT800.001.201.051.850.00-56539.94%
GOOG191115P008200002019-07-30 9:45AM EDT820.000.851.352.150.00-122238.62%
GOOG191115P008400002019-08-16 2:33PM EDT840.002.451.752.550.00-13137.43%
GOOG191115P008600002019-08-16 1:23PM EDT860.003.002.203.000.00-101936.21%
GOOG191115P008800002019-07-26 9:37AM EDT880.005.042.753.600.00-12935.14%
GOOG191115P009000002019-08-20 10:05AM EDT900.003.863.304.300.00-25634.04%
GOOG191115P009200002019-08-22 10:58AM EDT920.004.504.300.000.00-21912.50%
GOOG191115P009400002019-08-16 12:08PM EDT940.006.905.406.200.00-19531.96%
GOOG191115P009600002019-08-16 1:18PM EDT960.008.206.807.600.00-812031.11%
GOOG191115P009800002019-08-21 10:11AM EDT980.007.108.109.100.00-35330.08%
GOOG191115P010000002019-08-22 10:35AM EDT1,000.0010.279.9011.400.00-410929.48%
GOOG191115P010200002019-08-20 10:48AM EDT1,020.0012.3012.6013.900.00-114728.67%
GOOG191115P010400002019-08-20 10:48AM EDT1,040.0015.0015.3016.800.00-110527.81%
GOOG191115P010600002019-08-21 2:00PM EDT1,060.0019.2019.1020.800.00-106027.27%
GOOG191115P010800002019-08-21 3:50PM EDT1,080.0023.5022.6024.200.00-1018726.00%
GOOG191115P011000002019-08-21 3:50PM EDT1,100.0024.5028.1029.200.00-29325.22%
GOOG191115P011200002019-08-21 3:50PM EDT1,120.0029.7032.5034.900.00-1058224.36%
GOOG191115P011400002019-08-22 1:11PM EDT1,140.0038.0040.0041.400.00-110123.42%
GOOG191115P011600002019-08-20 3:55PM EDT1,160.0046.8647.7050.00-0.64-1.35%29222.93%
GOOG191115P011800002019-08-22 11:11AM EDT1,180.0055.1056.3057.500.00-68521.40%
GOOG191115P012000002019-08-22 2:52PM EDT1,200.0059.0064.5066.800.00-14420.07%
GOOG191115P012200002019-08-08 1:15PM EDT1,220.0084.4075.1077.500.00-21918.64%
GOOG191115P012400002019-08-19 2:33PM EDT1,240.0077.1986.5089.400.00-240916.87%
GOOG191115P012600002019-08-09 3:42PM EDT1,260.0095.6098.40101.600.00-11513.49%
GOOG191115P012800002019-07-30 9:59AM EDT1,280.0081.30112.10115.000.00--30.00%
GOOG191115P013000002019-08-13 1:41PM EDT1,300.00118.90127.60130.700.00-1230.00%
GOOG191115P013200002019-08-01 11:13AM EDT1,320.00105.70144.00150.800.00-1220.00%
GOOG191115P013400002019-08-01 11:13AM EDT1,340.00120.50159.50167.000.00--240.00%
GOOG191115P013600002019-07-26 2:06PM EDT1,360.00122.80176.50185.000.00-11110.00%
GOOG191115P013800002019-08-20 2:19PM EDT1,380.00195.54196.10203.500.00-330.00%
GOOG191115P014000002019-08-01 9:49AM EDT1,400.00179.63215.20224.400.00--00.00%