GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191122C009400002019-10-29 1:56PM EST940.00320.470.000.000.00-100.00%
GOOG191122C010000002019-11-08 11:55AM EST1,000.00313.540.000.000.00-100.00%
GOOG191122C010200002019-10-04 2:48PM EST1,020.00198.50266.50274.200.00--190.00%
GOOG191122C011000002019-11-11 10:37AM EST1,100.00199.810.000.000.00-100.00%
GOOG191122C011050002019-11-11 10:37AM EST1,105.00194.700.000.000.00-100.00%
GOOG191122C011200002019-10-14 2:43PM EST1,120.00115.900.000.000.00--00.00%
GOOG191122C011250002019-10-14 2:43PM EST1,125.00105.400.000.000.00--00.00%
GOOG191122C011500002019-10-13 11:01PM EST1,150.0093.130.000.000.00-300.00%
GOOG191122C011600002019-10-13 11:01PM EST1,160.0084.780.000.000.00-300.00%
GOOG191122C011650002019-10-03 12:04PM EST1,165.0064.00105.30113.100.00--100.00%
GOOG191122C011700002019-10-04 10:15AM EST1,170.0068.10117.10124.800.00--10.00%
GOOG191122C011800002019-11-07 9:59AM EST1,180.00131.350.000.000.00-200.00%
GOOG191122C011850002019-10-08 2:54PM EST1,185.0051.50122.70130.200.00-6050.43%
GOOG191122C011900002019-10-10 2:49PM EST1,190.0056.28116.50125.900.00-9951.09%
GOOG191122C011925002019-10-04 9:13AM EST1,192.5053.0096.30102.600.00---0.00%
GOOG191122C011950002019-10-09 2:39PM EST1,195.0053.23112.90120.100.00-3646.91%
GOOG191122C011975002019-10-17 11:53AM EST1,197.5099.880.000.000.00-100.00%
GOOG191122C012000002019-11-11 9:54AM EST1,200.00103.380.000.000.00-100.00%
GOOG191122C012050002019-11-05 10:15AM EST1,205.0091.220.000.000.00-100.00%
GOOG191122C012100002019-11-13 1:57PM EST1,210.0091.000.000.000.00-100.00%
GOOG191122C012150002019-11-01 11:45AM EST1,215.0055.700.000.000.00-100.00%
GOOG191122C012200002019-11-13 11:11AM EST1,220.0081.000.000.000.00-600.00%
GOOG191122C012225002019-10-31 11:46AM EST1,222.5042.500.000.000.00-100.00%
GOOG191122C012250002019-10-31 11:05AM EST1,225.0037.800.000.000.00-200.00%
GOOG191122C012275002019-10-15 10:58AM EST1,227.5046.840.000.000.00--00.00%
GOOG191122C012300002019-11-14 1:52PM EST1,230.0084.660.000.000.00-100.00%
GOOG191122C012325002019-10-30 9:38AM EST1,232.5042.300.000.000.00-100.00%
GOOG191122C012350002019-10-29 12:46PM EST1,235.0038.600.000.000.00-100.00%
GOOG191122C012375002019-10-31 11:05AM EST1,237.5029.200.000.000.00-100.00%
GOOG191122C012400002019-10-30 1:56PM EST1,240.0037.400.000.000.00-100.00%
GOOG191122C012425002019-10-29 2:41PM EST1,242.5033.500.000.000.00--00.00%
GOOG191122C012450002019-11-07 2:23PM EST1,245.0077.430.000.000.00-100.00%
GOOG191122C012475002019-10-21 11:51AM EST1,247.5038.600.000.000.00--00.00%
GOOG191122C012500002019-11-14 9:58AM EST1,250.0052.660.000.000.00-700.00%
GOOG191122C012525002019-11-06 9:53AM EST1,252.5041.200.000.000.00-100.00%
GOOG191122C012550002019-11-08 3:04PM EST1,255.0054.300.000.000.00-100.00%
GOOG191122C012575002019-11-11 11:17AM EST1,257.5047.700.000.000.00-500.00%
GOOG191122C012600002019-11-08 3:22PM EST1,260.0053.500.000.000.00-500.00%
GOOG191122C012625002019-11-11 9:39AM EST1,262.5042.200.000.000.00-100.00%
GOOG191122C012650002019-11-11 2:48PM EST1,265.0038.100.000.000.00-200.00%
GOOG191122C012675002019-11-14 3:43PM EST1,267.5047.000.000.000.00-100.00%
GOOG191122C012700002019-11-11 1:26PM EST1,270.0034.500.000.000.00-100.00%
GOOG191122C012725002019-11-11 1:26PM EST1,272.5032.500.000.000.00-300.00%
GOOG191122C012750002019-11-14 1:52PM EST1,275.0041.760.000.000.00-100.00%
GOOG191122C012775002019-11-12 2:54PM EST1,277.5026.500.000.000.00-100.00%
GOOG191122C012800002019-11-14 2:19PM EST1,280.0036.860.000.000.00-400.00%
GOOG191122C012825002019-11-14 3:48PM EST1,282.5031.200.000.000.00-300.00%
GOOG191122C012850002019-11-12 3:30PM EST1,285.0022.500.000.000.00-600.00%
GOOG191122C012875002019-11-14 3:44PM EST1,287.5028.680.000.000.00-1000.00%
GOOG191122C012900002019-11-14 3:46PM EST1,290.0025.510.000.000.00-1400.00%
GOOG191122C012925002019-11-14 1:50PM EST1,292.5027.000.000.000.00-700.00%
GOOG191122C012950002019-11-14 3:13PM EST1,295.0023.600.000.000.00-1100.00%
GOOG191122C013000002019-11-14 3:48PM EST1,300.0020.250.000.000.00-8600.00%
GOOG191122C013025002019-11-14 3:54PM EST1,302.5017.200.000.000.00-4900.00%
GOOG191122C013050002019-11-14 3:37PM EST1,305.0019.500.000.000.00-5700.00%
GOOG191122C013075002019-11-14 3:48PM EST1,307.5015.100.000.000.00-7200.00%
GOOG191122C013100002019-11-14 3:59PM EST1,310.0014.300.000.000.00-10200.00%
GOOG191122C013125002019-11-14 3:59PM EST1,312.5013.000.000.000.00-5900.20%
GOOG191122C013150002019-11-14 3:58PM EST1,315.0011.240.000.000.00-16300.39%
GOOG191122C013175002019-11-14 3:48PM EST1,317.5010.000.000.000.00-2400.78%
GOOG191122C013200002019-11-14 3:59PM EST1,320.009.230.000.000.00-9000.78%
GOOG191122C013225002019-11-14 3:20PM EST1,322.508.490.000.000.00-1801.56%
GOOG191122C013250002019-11-14 3:56PM EST1,325.007.080.000.000.00-4801.56%
GOOG191122C013275002019-11-14 2:12PM EST1,327.506.650.000.000.00-201.56%
GOOG191122C013300002019-11-14 3:56PM EST1,330.005.460.000.000.00-9301.56%
GOOG191122C013325002019-11-14 3:36PM EST1,332.505.920.000.000.00-1903.13%
GOOG191122C013350002019-11-14 3:56PM EST1,335.004.000.000.000.00-3303.13%
GOOG191122C013375002019-11-14 3:56PM EST1,337.503.210.000.000.00-1503.13%
GOOG191122C013400002019-11-14 3:56PM EST1,340.002.780.000.000.00-3803.13%
GOOG191122C013450002019-11-14 3:58PM EST1,345.002.200.000.000.00-2803.13%
GOOG191122C013500002019-11-14 3:58PM EST1,350.001.570.000.000.00-6303.13%
GOOG191122C013600002019-11-14 3:38PM EST1,360.001.250.000.000.00-306.25%
GOOG191122C013625002019-11-14 2:42PM EST1,362.500.800.000.000.00-606.25%
GOOG191122C013700002019-11-14 11:10AM EST1,370.000.330.000.000.00-206.25%
GOOG191122C013750002019-11-11 12:15PM EST1,375.000.300.000.000.00-206.25%
GOOG191122C013800002019-11-08 2:51PM EST1,380.000.590.000.000.00-2206.25%
GOOG191122C013825002019-11-08 11:46AM EST1,382.501.000.000.000.00-106.25%
GOOG191122C013900002019-11-08 1:41PM EST1,390.000.740.000.000.00-106.25%
GOOG191122C014000002019-11-08 10:34AM EST1,400.000.400.000.000.00-106.25%
GOOG191122C014100002019-10-29 12:06PM EST1,410.000.050.000.000.00-1012.50%
GOOG191122C014200002019-11-11 9:32AM EST1,420.000.050.000.000.00-1012.50%
GOOG191122C014300002019-11-08 3:56PM EST1,430.000.240.000.000.00-1012.50%
GOOG191122C014400002019-10-28 2:52PM EST1,440.002.550.000.000.00-55012.50%
GOOG191122C014500002019-10-28 2:46PM EST1,450.002.250.000.000.00--012.50%
GOOG191122C014600002019-10-28 11:11AM EST1,460.000.900.000.000.00-2012.50%
GOOG191122C014800002019-11-08 3:03PM EST1,480.000.050.000.000.00-1012.50%
GOOG191122C015000002019-10-28 2:52PM EST1,500.000.800.000.000.00--012.50%
GOOG191122C015400002019-10-28 1:33PM EST1,540.000.350.000.000.00--025.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191122P009000002019-11-05 10:59AM EST900.000.110.000.000.00-4050.00%
GOOG191122P009100002019-10-28 9:01AM EST910.000.200.000.000.00--050.00%
GOOG191122P009200002019-10-30 9:41AM EST920.000.140.000.000.00-5050.00%
GOOG191122P009500002019-10-13 11:09PM EST950.002.700.000.000.00--050.00%
GOOG191122P009600002019-10-13 11:09PM EST960.000.100.000.000.00-1050.00%
GOOG191122P009800002019-10-13 11:09PM EST980.001.830.000.000.00-5050.00%
GOOG191122P009900002019-10-13 11:09PM EST990.002.130.000.000.00-5025.00%
GOOG191122P010000002019-10-13 11:08PM EST1,000.004.900.000.000.00--025.00%
GOOG191122P010200002019-11-05 3:50PM EST1,020.000.180.000.000.00-2025.00%
GOOG191122P010400002019-10-13 11:08PM EST1,040.007.400.000.000.00--025.00%
GOOG191122P010500002019-10-30 8:48AM EST1,050.000.010.000.000.00-1025.00%
GOOG191122P010600002019-10-23 1:28PM EST1,060.001.770.000.000.00-8025.00%
GOOG191122P010700002019-11-06 10:14AM EST1,070.000.030.000.000.00-4025.00%
GOOG191122P010800002019-11-05 12:10PM EST1,080.000.050.000.000.00-1025.00%
GOOG191122P010900002019-11-12 1:19PM EST1,090.000.100.000.000.00-1025.00%
GOOG191122P011000002019-11-13 10:21AM EST1,100.000.280.000.000.00-1025.00%
GOOG191122P011050002019-10-23 11:03AM EST1,105.003.600.000.000.00--025.00%
GOOG191122P011100002019-11-13 10:21AM EST1,110.000.290.000.000.00-1025.00%
GOOG191122P011150002019-10-15 1:21PM EST1,115.006.050.000.000.00--025.00%
GOOG191122P011200002019-11-07 9:38AM EST1,120.000.390.000.000.00-1025.00%
GOOG191122P011250002019-10-30 1:10PM EST1,125.000.750.000.000.00-2025.00%
GOOG191122P011300002019-10-28 12:47PM EST1,130.001.800.000.000.00-2025.00%
GOOG191122P011400002019-11-12 1:27PM EST1,140.000.130.000.000.00-3025.00%
GOOG191122P011450002019-10-30 8:49AM EST1,145.001.240.000.000.00-10012.50%
GOOG191122P011475002019-10-16 12:01PM EST1,147.509.900.000.000.00--012.50%
GOOG191122P011500002019-10-28 12:42PM EST1,150.002.700.000.000.00-4012.50%
GOOG191122P011525002019-10-25 11:09AM EST1,152.505.100.000.000.00-2012.50%
GOOG191122P011575002019-10-30 2:07PM EST1,157.501.800.000.000.00-1012.50%
GOOG191122P011600002019-10-31 2:05PM EST1,160.001.700.000.000.00-10012.50%
GOOG191122P011625002019-10-30 8:48AM EST1,162.501.760.000.000.00-1012.50%
GOOG191122P011650002019-10-18 2:29PM EST1,165.0010.690.000.000.00-1012.50%
GOOG191122P011675002019-10-22 10:09AM EST1,167.502.400.000.000.00-6012.50%
GOOG191122P011700002019-11-08 3:56PM EST1,170.000.320.000.000.00-1012.50%
GOOG191122P011750002019-11-04 11:11AM EST1,175.000.650.000.000.00-1012.50%
GOOG191122P011775002019-10-31 9:07AM EST1,177.502.400.000.000.00-1012.50%
GOOG191122P011800002019-11-08 3:56PM EST1,180.000.370.000.000.00-1012.50%
GOOG191122P011825002019-11-05 1:10PM EST1,182.500.500.000.000.00-4012.50%
GOOG191122P011850002019-11-04 9:32AM EST1,185.000.650.000.000.00-2012.50%
GOOG191122P011875002019-10-29 8:31AM EST1,187.503.200.000.000.00-2012.50%
GOOG191122P011900002019-11-05 9:45AM EST1,190.000.940.000.000.00-1012.50%
GOOG191122P011925002019-11-05 1:54PM EST1,192.500.720.000.000.00-2012.50%
GOOG191122P011950002019-11-05 11:53AM EST1,195.000.550.000.000.00-2012.50%
GOOG191122P011975002019-11-12 11:23AM EST1,197.500.250.000.000.00-1012.50%
GOOG191122P012000002019-11-14 3:59PM EST1,200.000.300.000.000.00-1012.50%
GOOG191122P012025002019-11-04 9:35AM EST1,202.501.820.000.000.00-10012.50%
GOOG191122P012050002019-11-04 10:30AM EST1,205.001.580.000.000.00-2012.50%
GOOG191122P012075002019-11-01 9:21AM EST1,207.501.150.000.000.00-1012.50%
GOOG191122P012100002019-11-07 3:55PM EST1,210.000.600.000.000.00-5012.50%
GOOG191122P012125002019-11-07 10:20AM EST1,212.500.900.000.000.00-1012.50%
GOOG191122P012150002019-10-29 10:53AM EST1,215.007.680.000.000.00--012.50%
GOOG191122P012175002019-11-04 9:41AM EST1,217.502.450.000.000.00-1012.50%
GOOG191122P012200002019-11-12 3:56PM EST1,220.000.500.000.000.00-10012.50%
GOOG191122P012225002019-11-12 2:16PM EST1,222.500.550.000.000.00-8012.50%
GOOG191122P012250002019-11-12 3:36PM EST1,225.000.900.000.000.00-18012.50%
GOOG191122P012275002019-11-05 10:23AM EST1,227.502.190.000.000.00-106.25%
GOOG191122P012300002019-11-14 12:04PM EST1,230.000.590.000.000.00-406.25%
GOOG191122P012325002019-11-13 2:13PM EST1,232.501.100.000.000.00-106.25%
GOOG191122P012350002019-11-13 11:28AM EST1,235.001.020.000.000.00-506.25%
GOOG191122P012375002019-11-13 10:26AM EST1,237.500.940.000.000.00-106.25%
GOOG191122P012400002019-11-14 3:48PM EST1,240.001.000.000.000.00-1206.25%
GOOG191122P012425002019-11-14 3:36PM EST1,242.500.650.000.000.00-106.25%
GOOG191122P012450002019-11-14 3:36PM EST1,245.000.750.000.000.00-206.25%
GOOG191122P012475002019-11-14 3:59PM EST1,247.501.070.000.000.00-306.25%
GOOG191122P012500002019-11-14 3:55PM EST1,250.001.300.000.000.00-6806.25%
GOOG191122P012525002019-11-14 1:01PM EST1,252.501.160.000.000.00-806.25%
GOOG191122P012550002019-11-14 3:51PM EST1,255.001.460.000.000.00-1306.25%
GOOG191122P012575002019-11-14 10:57AM EST1,257.501.640.000.000.00-506.25%
GOOG191122P012600002019-11-14 3:51PM EST1,260.001.770.000.000.00-2906.25%
GOOG191122P012625002019-11-14 3:51PM EST1,262.501.970.000.000.00-3106.25%
GOOG191122P012650002019-11-14 3:39PM EST1,265.001.370.000.000.00-21806.25%
GOOG191122P012675002019-11-14 3:35PM EST1,267.501.670.000.000.00-706.25%
GOOG191122P012700002019-11-14 3:58PM EST1,270.002.500.000.000.00-1906.25%
GOOG191122P012725002019-11-14 2:52PM EST1,272.502.310.000.000.00-603.13%
GOOG191122P012750002019-11-14 3:51PM EST1,275.003.470.000.000.00-3503.13%
GOOG191122P012775002019-11-14 2:45PM EST1,277.503.020.000.000.00-4703.13%
GOOG191122P012800002019-11-14 3:55PM EST1,280.004.200.000.000.00-8303.13%
GOOG191122P012825002019-11-14 3:56PM EST1,282.504.100.000.000.00-1203.13%
GOOG191122P012850002019-11-14 3:56PM EST1,285.004.510.000.000.00-7103.13%
GOOG191122P012875002019-11-14 3:52PM EST1,287.505.300.000.000.00-2203.13%
GOOG191122P012900002019-11-14 3:55PM EST1,290.006.100.000.000.00-4603.13%
GOOG191122P012925002019-11-14 3:47PM EST1,292.507.650.000.000.00-1501.56%
GOOG191122P012950002019-11-14 3:50PM EST1,295.007.930.000.000.00-3301.56%
GOOG191122P013000002019-11-14 3:59PM EST1,300.008.300.000.000.00-14601.56%
GOOG191122P013025002019-11-14 3:48PM EST1,302.5011.100.000.000.00-5700.78%
GOOG191122P013050002019-11-14 3:48PM EST1,305.0012.600.000.000.00-12100.78%
GOOG191122P013075002019-11-14 3:53PM EST1,307.5012.100.000.000.00-4000.39%
GOOG191122P013100002019-11-14 3:57PM EST1,310.0012.500.000.000.00-1400.20%
GOOG191122P013125002019-11-14 3:43PM EST1,312.5013.610.000.000.00-1500.00%
GOOG191122P013150002019-11-14 3:53PM EST1,315.0015.800.000.000.00-1900.00%
GOOG191122P013175002019-11-14 3:39PM EST1,317.5013.000.000.000.00-200.00%
GOOG191122P013200002019-11-14 3:54PM EST1,320.0018.700.000.000.00-500.00%
GOOG191122P013225002019-11-14 1:28PM EST1,322.5018.800.000.000.00-100.00%
GOOG191122P013250002019-11-12 10:46AM EST1,325.0024.900.000.000.00-200.00%
GOOG191122P013300002019-11-14 3:27PM EST1,330.0022.000.000.000.00-1100.00%
GOOG191122P013400002019-11-07 11:48AM EST1,340.0029.200.000.000.00-200.00%
GOOG191122P013500002019-10-28 1:30PM EST1,350.0067.300.000.000.00--00.00%
GOOG191122P013600002019-11-08 10:13AM EST1,360.0047.600.000.000.00-100.00%
GOOG191122P013800002019-10-28 11:38AM EST1,380.0090.900.000.000.00--00.00%