GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191129C008800002019-10-23 2:46PM EST880.00380.00453.10457.600.00--091.26%
GOOG191129C010000002019-10-13 11:01PM EST1,000.00229.20333.20337.700.00--067.26%
GOOG191129C010200002019-10-13 11:01PM EST1,020.00210.00313.20317.700.00--063.16%
GOOG191129C011200002019-11-15 9:41AM EST1,120.00199.65213.40217.90+2.75+1.40%1057.78%
GOOG191129C011600002019-10-15 9:55AM EST1,160.0092.00173.10177.600.00--047.22%
GOOG191129C011700002019-10-15 11:05AM EST1,170.0089.10163.20167.700.00--045.25%
GOOG191129C011875002019-11-08 3:48PM EST1,187.50123.91145.90150.400.00-1041.80%
GOOG191129C012200002019-10-16 8:59AM EST1,220.0057.50113.70118.200.00-1034.92%
GOOG191129C012225002019-10-13 11:01PM EST1,222.5040.86110.90115.400.00-21033.52%
GOOG191129C012250002019-11-04 2:58PM EST1,225.0072.09108.40112.900.00-1032.92%
GOOG191129C012300002019-10-16 12:09PM EST1,230.0048.00103.50108.000.00--031.99%
GOOG191129C012325002019-10-29 10:49AM EST1,232.5044.50101.00105.500.00--031.38%
GOOG191129C012350002019-10-31 10:06AM EST1,235.0038.6498.90103.400.00-1031.77%
GOOG191129C012400002019-11-06 1:26PM EST1,240.0055.3993.6098.100.00-2029.82%
GOOG191129C012450002019-11-14 9:49AM EST1,245.0057.8588.7093.200.00-1028.83%
GOOG191129C012475002019-11-13 2:13PM EST1,247.5053.1386.5091.000.00-1028.90%
GOOG191129C012500002019-11-14 3:42PM EST1,250.0064.8083.8088.300.00-11027.83%
GOOG191129C012525002019-11-06 9:51AM EST1,252.5043.8081.6086.100.00-1027.86%
GOOG191129C012550002019-11-01 10:21AM EST1,255.0044.8079.4083.900.00-2027.85%
GOOG191129C012575002019-11-06 9:40AM EST1,257.5038.0076.2080.700.00-1025.75%
GOOG191129C012600002019-11-14 3:40PM EST1,260.0057.6974.3078.000.00-1024.68%
GOOG191129C012625002019-11-06 12:16PM EST1,262.5036.8071.9075.600.00-2024.28%
GOOG191129C012650002019-11-15 10:09AM EST1,265.0064.0569.4073.10+20.55+47.24%2023.66%
GOOG191129C012675002019-11-15 2:01PM EST1,267.5063.4067.1070.80+24.60+63.40%1023.44%
GOOG191129C012700002019-11-15 2:01PM EST1,270.0061.0864.7068.40+6.08+11.05%1023.00%
GOOG191129C012725002019-11-12 2:50PM EST1,272.5033.6862.4066.000.00-1022.55%
GOOG191129C012750002019-11-14 3:49PM EST1,275.0041.5060.0063.600.00-24022.09%
GOOG191129C012775002019-11-14 3:43PM EST1,277.5040.3057.6061.200.00-1021.62%
GOOG191129C012800002019-11-15 11:43AM EST1,280.0055.2655.0059.50+23.36+73.23%4022.33%
GOOG191129C012825002019-11-05 3:49PM EST1,282.5025.0052.4056.900.00-1021.48%
GOOG191129C012850002019-11-14 1:22PM EST1,285.0033.7050.6054.300.00-9020.62%
GOOG191129C012875002019-11-14 3:51PM EST1,287.5032.2048.3052.800.00-1021.49%
GOOG191129C012900002019-11-15 11:02AM EST1,290.0046.0045.9050.30+16.40+55.41%2020.76%
GOOG191129C012925002019-11-12 2:38PM EST1,292.5021.8043.8048.300.00-1020.75%
GOOG191129C012950002019-11-15 11:33AM EST1,295.0042.6041.4044.70+19.50+84.42%4018.42%
GOOG191129C012975002019-11-14 3:48PM EST1,297.5023.3939.2042.500.00-11018.12%
GOOG191129C013000002019-11-15 3:40PM EST1,300.0038.0037.4040.40+16.13+73.75%29017.93%
GOOG191129C013025002019-11-15 11:34AM EST1,302.5036.3935.1038.40+14.51+66.32%1017.83%
GOOG191129C013050002019-11-15 3:41PM EST1,305.0033.8633.3036.90+13.86+69.30%2018.31%
GOOG191129C013075002019-11-15 11:25AM EST1,307.5033.5331.3035.10+13.53+67.65%4018.34%
GOOG191129C013100002019-11-15 3:03PM EST1,310.0028.4029.4033.00+10.90+62.29%7017.96%
GOOG191129C013125002019-11-15 12:16PM EST1,312.5028.2027.5030.10+12.05+74.61%41016.62%
GOOG191129C013150002019-11-15 2:25PM EST1,315.0024.4625.7029.00+8.49+53.16%4017.32%
GOOG191129C013175002019-11-15 11:07AM EST1,317.5026.2024.0026.30+15.70+149.52%1016.17%
GOOG191129C013200002019-11-15 3:59PM EST1,320.0023.2022.2025.50+9.44+68.60%45017.05%
GOOG191129C013225002019-11-15 2:12PM EST1,322.5019.5020.5023.50+10.50+116.67%45016.58%
GOOG191129C013250002019-11-15 2:12PM EST1,325.0018.0018.8021.10+6.30+53.85%74015.65%
GOOG191129C013300002019-11-15 3:59PM EST1,330.0016.8015.8018.70+7.70+84.62%124016.10%
GOOG191129C013400002019-11-15 3:59PM EST1,340.0011.4010.8013.00+5.20+83.87%50015.32%
GOOG191129C013500002019-11-15 3:56PM EST1,350.007.606.808.90+4.08+115.91%38015.13%
GOOG191129C013600002019-11-15 3:55PM EST1,360.004.754.105.90+2.25+90.00%34015.07%
GOOG191129C013700002019-11-15 3:55PM EST1,370.002.801.953.90+2.05+273.33%17015.26%
GOOG191129C013800002019-11-15 2:26PM EST1,380.001.351.101.80+0.50+58.82%13014.04%
GOOG191129C013900002019-11-15 12:57PM EST1,390.000.850.651.10-0.80-48.48%5014.36%
GOOG191129C014000002019-11-15 3:45PM EST1,400.000.500.050.70-0.10-16.67%46014.84%
GOOG191129C014200002019-11-07 3:59PM EST1,420.000.250.000.000.00-106.25%
GOOG191129C014300002019-11-15 9:49AM EST1,430.000.200.000.00+0.10+100.00%306.25%
GOOG191129C014400002019-10-28 2:38PM EST1,440.003.300.000.550.00-4020.78%
GOOG191129C014500002019-10-28 2:43PM EST1,450.002.500.000.700.00--023.24%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191129P008900002019-10-15 9:31AM EST890.000.660.000.450.00--081.74%
GOOG191129P009600002019-10-16 11:54AM EST960.000.750.000.450.00--067.68%
GOOG191129P009700002019-10-13 11:09PM EST970.001.700.000.450.00--065.77%
GOOG191129P009900002019-10-13 11:09PM EST990.002.200.000.450.00--061.91%
GOOG191129P010100002019-11-05 3:21PM EST1,010.000.280.000.700.00--061.23%
GOOG191129P010400002019-11-04 9:56AM EST1,040.000.200.000.700.00-1055.44%
GOOG191129P010500002019-11-06 10:56AM EST1,050.000.010.000.700.00-10053.56%
GOOG191129P010600002019-11-04 9:56AM EST1,060.000.250.000.450.00-1053.32%
GOOG191129P010700002019-11-06 10:56AM EST1,070.000.070.000.500.00-10052.12%
GOOG191129P010800002019-10-29 9:18AM EST1,080.000.690.000.750.00-1053.13%
GOOG191129P011000002019-11-08 10:41AM EST1,100.000.050.000.000.00-1025.00%
GOOG191129P011050002019-10-29 9:18AM EST1,105.001.060.000.800.00-1048.58%
GOOG191129P011100002019-11-04 11:49AM EST1,110.000.430.000.800.00-1047.58%
GOOG191129P011150002019-11-07 3:45PM EST1,115.000.430.000.800.00-10046.58%
GOOG191129P011200002019-11-12 9:52AM EST1,120.000.050.000.550.00-1043.14%
GOOG191129P011300002019-10-30 5:18PM EST1,130.001.300.000.850.00--043.99%
GOOG191129P011350002019-11-07 3:32PM EST1,135.000.500.000.000.00-1012.50%
GOOG191129P011400002019-10-30 10:41AM EST1,140.001.550.000.000.00-1012.50%
GOOG191129P011450002019-10-31 2:19PM EST1,145.001.840.000.550.00-8038.38%
GOOG191129P011500002019-10-31 12:24PM EST1,150.002.070.000.600.00-3037.92%
GOOG191129P011550002019-11-01 10:40AM EST1,155.001.750.000.600.00-50036.96%
GOOG191129P011600002019-11-11 11:15AM EST1,160.000.400.050.600.00-1036.01%
GOOG191129P011650002019-11-04 11:06AM EST1,165.001.000.000.650.00-1035.50%
GOOG191129P011700002019-11-14 11:22AM EST1,170.000.380.000.650.00-1034.53%
GOOG191129P011725002019-11-15 10:20AM EST1,172.500.100.000.65-3.12-96.89%2034.06%
GOOG191129P011750002019-10-25 10:24AM EST1,175.003.100.001.650.00-1039.45%
GOOG191129P011800002019-11-15 11:01AM EST1,180.000.330.001.20-1.04-75.91%20036.16%
GOOG191129P011850002019-10-31 9:30AM EST1,185.000.470.000.700.00-1032.04%
GOOG191129P011875002019-10-30 5:18PM EST1,187.504.500.000.700.00--031.56%
GOOG191129P011900002019-11-15 11:01AM EST1,190.000.430.000.75-1.29-75.00%21031.42%
GOOG191129P011925002019-10-28 8:45AM EST1,192.509.220.003.500.00--042.05%
GOOG191129P011950002019-11-11 12:03PM EST1,195.000.980.000.750.00-1030.46%
GOOG191129P011975002019-11-08 3:47PM EST1,197.500.750.000.750.00-1029.97%
GOOG191129P012000002019-11-11 2:00PM EST1,200.000.900.000.800.00-1029.81%
GOOG191129P012025002019-11-01 8:30AM EST1,202.504.900.000.800.00-1029.32%
GOOG191129P012050002019-11-05 9:49AM EST1,205.002.050.000.850.00-3029.13%
GOOG191129P012075002019-11-07 3:46PM EST1,207.501.220.000.850.00-1028.64%
GOOG191129P012100002019-11-06 9:30AM EST1,210.002.350.000.850.00-4028.14%
GOOG191129P012125002019-11-13 10:08AM EST1,212.501.150.000.900.00-2027.93%
GOOG191129P012150002019-11-11 12:03PM EST1,215.001.630.050.900.00-2027.43%
GOOG191129P012175002019-11-13 10:21AM EST1,217.501.170.050.950.00-1027.20%
GOOG191129P012200002019-11-14 12:09PM EST1,220.001.130.050.950.00-5026.70%
GOOG191129P012250002019-11-12 2:38PM EST1,225.001.520.101.000.00-1025.94%
GOOG191129P012275002019-10-25 12:58PM EST1,227.5019.440.151.050.00-1025.67%
GOOG191129P012300002019-11-14 9:49AM EST1,230.001.650.151.050.00-10025.16%
GOOG191129P012325002019-11-15 10:20AM EST1,232.500.850.201.10-0.95-52.78%1024.87%
GOOG191129P012350002019-11-11 3:18PM EST1,235.002.400.251.150.00-2024.57%
GOOG191129P012375002019-11-11 3:18PM EST1,237.502.620.251.200.00-2024.26%
GOOG191129P012400002019-11-14 10:24AM EST1,240.001.850.401.200.00-27023.73%
GOOG191129P012425002019-10-28 8:46AM EST1,242.5021.470.351.250.00-4023.40%
GOOG191129P012450002019-11-08 3:25PM EST1,245.002.600.351.300.00-153023.07%
GOOG191129P012475002019-11-04 9:42AM EST1,247.507.580.401.400.00-10022.89%
GOOG191129P012500002019-11-15 2:35PM EST1,250.001.000.401.45-1.05-51.22%33022.52%
GOOG191129P012525002019-11-14 2:53PM EST1,252.502.300.451.550.00-3022.32%
GOOG191129P012550002019-11-15 9:52AM EST1,255.001.760.501.60-1.33-43.04%2021.92%
GOOG191129P012575002019-11-15 2:12PM EST1,257.501.240.701.30-3.76-75.20%3020.40%
GOOG191129P012600002019-11-15 2:35PM EST1,260.001.300.801.40-1.65-55.93%6020.19%
GOOG191129P012625002019-11-15 9:52AM EST1,262.502.170.901.35-1.58-42.13%6019.49%
GOOG191129P012650002019-11-15 3:09PM EST1,265.001.401.051.45-1.57-52.86%5019.26%
GOOG191129P012675002019-11-14 3:41PM EST1,267.504.301.151.550.00-6019.00%
GOOG191129P012700002019-11-15 2:39PM EST1,270.001.801.251.70-2.30-56.10%8018.86%
GOOG191129P012725002019-11-14 3:57PM EST1,272.505.051.301.900.00-1018.81%
GOOG191129P012750002019-11-15 2:12PM EST1,275.002.201.402.05-3.10-58.49%9018.59%
GOOG191129P012775002019-11-14 3:57PM EST1,277.505.841.502.150.00-1018.24%
GOOG191129P012800002019-11-15 3:23PM EST1,280.002.252.002.30-5.58-71.26%13017.97%
GOOG191129P012825002019-11-15 10:22AM EST1,282.503.221.852.50-3.38-51.21%4017.78%
GOOG191129P012850002019-11-15 3:29PM EST1,285.002.701.702.70-3.90-59.09%6017.56%
GOOG191129P012900002019-11-15 3:41PM EST1,290.003.142.503.20-4.81-60.50%20017.20%
GOOG191129P012925002019-11-15 12:42PM EST1,292.504.232.403.50-5.34-55.80%1017.04%
GOOG191129P012950002019-11-15 3:43PM EST1,295.003.803.003.80-6.70-63.81%4016.85%
GOOG191129P013000002019-11-15 3:24PM EST1,300.004.602.854.50-7.30-61.34%47016.49%
GOOG191129P013025002019-11-14 3:56PM EST1,302.5012.893.905.300.00-7016.86%
GOOG191129P013050002019-11-15 11:09AM EST1,305.006.303.705.30-9.30-59.62%4016.09%
GOOG191129P013075002019-11-14 11:31AM EST1,307.5016.744.805.900.00-2016.08%
GOOG191129P013100002019-11-15 3:41PM EST1,310.006.445.406.40-9.16-58.72%24015.89%
GOOG191129P013125002019-11-15 1:17PM EST1,312.509.005.407.00-7.09-44.06%20015.77%
GOOG191129P013150002019-11-15 3:28PM EST1,315.008.185.807.60-10.32-55.78%30015.60%
GOOG191129P013175002019-11-15 10:32AM EST1,317.5011.407.108.30-10.30-47.47%1015.48%
GOOG191129P013200002019-11-15 3:40PM EST1,320.009.507.809.00-19.31-67.03%26015.31%
GOOG191129P013225002019-11-15 3:37PM EST1,322.5010.208.309.90-17.40-63.04%16015.29%
GOOG191129P013250002019-11-15 3:54PM EST1,325.0010.509.5010.70-12.70-54.74%38015.11%
GOOG191129P013300002019-11-15 3:58PM EST1,330.0012.3011.3012.70-14.00-53.23%38014.96%
GOOG191129P013500002019-11-15 12:59PM EST1,350.0026.5121.7023.70-15.04-36.20%10014.78%
GOOG191129P013600002019-11-15 12:32PM EST1,360.0034.6026.9031.40-8.10-18.97%4015.53%