GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191213C010000002019-11-04 6:16PM EST1,000.00341.80339.00343.50+60.50+21.51%-1101.42%
GOOG191213C010200002019-12-02 10:26AM EST1,020.00321.80319.00323.50+321.80+∞%2195.31%
GOOG191213C011375002019-12-06 9:47AM EST1,137.50206.49201.20205.70+206.49+∞%10055.84%
GOOG191213C011400002019-11-07 10:10AM EST1,140.00178.59198.70203.200.00--1955.18%
GOOG191213C011600002019-12-05 2:39PM EST1,160.00166.18179.10183.600.00-11955.98%
GOOG191213C012000002019-12-04 2:40PM EST1,200.00126.00138.70143.20+126.00+∞%-256.81%
GOOG191213C012050002019-11-22 3:26PM EST1,205.0093.74134.10138.600.00-1256.98%
GOOG191213C012200002019-12-05 12:14PM EST1,220.00101.29119.10123.600.00-101351.79%
GOOG191213C012250002019-11-08 10:42AM EST1,225.0095.67114.10118.600.00-1150.05%
GOOG191213C012500002019-12-03 3:26PM EST1,250.0051.7488.8093.300.00-21340.19%
GOOG191213C012550002019-11-20 3:01PM EST1,255.0054.1083.9088.400.00-1438.81%
GOOG191213C012575002019-12-02 12:55PM EST1,257.5033.9081.8086.30+33.90+∞%-739.33%
GOOG191213C012600002019-12-03 10:29AM EST1,260.0032.3079.3083.800.00-111238.42%
GOOG191213C012625002019-12-03 11:33AM EST1,262.5030.4076.6081.100.00-2336.85%
GOOG191213C012650002019-12-04 10:48AM EST1,265.0060.1873.9078.400.00-1435.29%
GOOG191213C012700002019-12-06 9:56AM EST1,270.0070.0069.1073.50+39.20+127.27%21633.83%
GOOG191213C012725002019-12-06 3:31PM EST1,272.5070.1067.3069.90+21.11+43.09%323729.03%
GOOG191213C012750002019-12-06 3:31PM EST1,275.0067.4965.1067.70+20.09+42.38%325129.33%
GOOG191213C012775002019-11-22 10:59AM EST1,277.5034.5061.6066.100.00-1131.43%
GOOG191213C012800002019-12-06 12:28PM EST1,280.0060.7159.5064.00+11.71+23.90%101631.68%
GOOG191213C012825002019-12-04 11:06AM EST1,282.5045.0056.8061.200.00-4929.88%
GOOG191213C012850002019-12-05 12:14PM EST1,285.0038.3054.6057.900.00-113226.53%
GOOG191213C012875002019-12-06 11:47AM EST1,287.5053.6351.8056.30+11.81+28.24%21128.30%
GOOG191213C012900002019-12-06 3:42PM EST1,290.0053.7150.2053.90+17.99+50.36%158527.62%
GOOG191213C012925002019-12-06 3:57PM EST1,292.5049.4047.3051.20+18.90+61.97%925926.13%
GOOG191213C012950002019-12-06 2:24PM EST1,295.0047.8945.3048.00+19.39+68.04%726923.24%
GOOG191213C012975002019-12-05 3:49PM EST1,297.5033.5542.9045.600.00-173522.60%
GOOG191213C013000002019-12-06 3:59PM EST1,300.0042.0040.8044.00+10.50+33.33%5717923.98%
GOOG191213C013025002019-12-06 3:38PM EST1,302.5042.0038.2040.90+13.50+47.37%51821.51%
GOOG191213C013050002019-12-06 3:46PM EST1,305.0040.2836.3039.40+12.88+47.01%65522.90%
GOOG191213C013075002019-12-06 1:34PM EST1,307.5037.4134.1036.20+15.71+72.40%61320.27%
GOOG191213C013100002019-12-06 3:20PM EST1,310.0034.0232.2034.00+10.36+43.79%168719.94%
GOOG191213C013125002019-12-06 3:23PM EST1,312.5031.6029.7031.50+10.41+49.13%2713918.90%
GOOG191213C013150002019-12-06 3:40PM EST1,315.0030.7527.8029.50+10.95+55.30%216218.87%
GOOG191213C013175002019-12-06 3:41PM EST1,317.5028.9425.5027.40+11.24+63.50%25418.55%
GOOG191213C013200002019-12-06 3:59PM EST1,320.0024.2022.4025.40+6.50+36.72%8731018.33%
GOOG191213C013225002019-12-06 2:44PM EST1,322.5023.5420.9023.00+9.64+69.35%617717.31%
GOOG191213C013250002019-12-06 3:00PM EST1,325.0021.7319.1020.80+7.03+47.82%6117616.60%
GOOG191213C013275002019-12-06 3:42PM EST1,327.5020.8018.1019.10+8.10+63.78%345416.64%
GOOG191213C013300002019-12-06 3:55PM EST1,330.0016.9816.1017.20+4.46+35.62%4515716.24%
GOOG191213C013325002019-12-06 3:55PM EST1,332.5015.4313.6015.80+5.23+51.27%182216.50%
GOOG191213C013350002019-12-06 3:58PM EST1,335.0013.7312.1013.90+4.23+44.53%12529815.87%
GOOG191213C013375002019-12-06 3:55PM EST1,337.5012.1310.8012.30+5.93+95.65%1213215.57%
GOOG191213C013400002019-12-06 3:59PM EST1,340.0011.0010.1010.70+3.60+48.65%31243815.15%
GOOG191213C013425002019-12-06 3:56PM EST1,342.509.308.509.30+9.30+∞%2461214.88%
GOOG191213C013450002019-12-06 3:55PM EST1,345.008.177.308.30+2.57+45.89%27526815.06%
GOOG191213C013475002019-12-06 3:50PM EST1,347.507.406.207.10+3.52+90.72%841614.80%
GOOG191213C013500002019-12-06 3:56PM EST1,350.006.205.306.10+1.50+31.91%55088714.68%
GOOG191213C013525002019-12-06 3:57PM EST1,352.505.104.705.20+1.42+38.59%471114.58%
GOOG191213C013550002019-12-06 3:59PM EST1,355.004.403.804.40+1.19+37.07%24021114.48%
GOOG191213C013575002019-12-06 3:53PM EST1,357.503.733.303.70+3.73+∞%56314.41%
GOOG191213C013600002019-12-06 3:50PM EST1,360.003.202.553.10+0.80+33.33%1328914.36%
GOOG191213C013625002019-12-06 3:50PM EST1,362.502.652.152.65+0.55+26.19%182214.48%
GOOG191213C013650002019-12-06 3:55PM EST1,365.002.201.652.20+0.59+36.65%1002414.45%
GOOG191213C013675002019-12-06 3:59PM EST1,367.501.821.351.90+0.22+13.75%373214.65%
GOOG191213C013700002019-12-06 3:59PM EST1,370.001.511.101.60+0.34+29.06%26832114.74%
GOOG191213C013725002019-12-06 3:41PM EST1,372.501.550.751.30+1.55+∞%30914.69%
GOOG191213C013750002019-12-06 3:56PM EST1,375.000.990.601.15-0.58-36.94%953215.01%
GOOG191213C013775002019-12-06 3:50PM EST1,377.500.900.450.95+0.90+∞%36415.06%
GOOG191213C013800002019-12-06 3:56PM EST1,380.000.700.350.85-0.01-1.41%1503615.40%
GOOG191213C013825002019-12-06 2:36PM EST1,382.500.610.250.70+0.61+∞%21115.45%
GOOG191213C013850002019-12-06 11:57AM EST1,385.000.510.200.70+0.51+∞%4316.15%
GOOG191213C013875002019-12-05 10:53AM EST1,387.500.380.100.70+0.38+∞%-216.85%
GOOG191213C013900002019-12-06 1:24PM EST1,390.000.550.100.55+0.25+83.33%71116.71%
GOOG191213C013950002019-12-05 2:21PM EST1,395.000.200.000.60+0.20+∞%-118.34%
GOOG191213C013975002019-12-04 9:33AM EST1,397.500.350.000.65+0.35+∞%-119.29%
GOOG191213C014000002019-12-06 3:50PM EST1,400.000.350.200.35+0.21+150.00%170517.82%
GOOG191213C014100002019-12-06 11:29AM EST1,410.000.300.000.35-1.20-80.00%3120.23%
GOOG191213C014200002019-12-05 10:03AM EST1,420.000.070.000.550.00-201624.34%
GOOG191213C014400002019-11-13 11:54AM EST1,440.000.670.250.500.00-1128.66%
GOOG191213C014750002019-12-04 10:25AM EST1,475.000.180.000.50+0.18+∞%-136.50%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191213P010000002019-11-18 2:10PM EST1,000.000.050.000.050.00--172.66%
GOOG191213P010200002019-11-06 3:35PM EST1,020.000.280.000.000.00--250.00%
GOOG191213P010300002019-11-06 3:35PM EST1,030.000.290.000.000.00--150.00%
GOOG191213P010600002019-11-05 2:53PM EST1,060.000.500.000.200.00--167.19%
GOOG191213P010700002019-11-06 1:08PM EST1,070.000.150.100.000.00-1160.55%
GOOG191213P011000002019-11-25 3:24PM EST1,100.000.190.000.450.00-2262.84%
GOOG191213P011100002019-12-05 10:03AM EST1,110.000.010.000.450.00-20860.25%
GOOG191213P011200002019-11-25 3:15PM EST1,120.000.180.000.450.00--257.72%
GOOG191213P011400002019-12-06 9:30AM EST1,140.000.070.000.45-0.18-72.00%1152.64%
GOOG191213P011500002019-11-27 1:39PM EST1,150.000.300.000.450.00-310450.10%
GOOG191213P011600002019-12-03 12:41PM EST1,160.000.590.000.450.00-25352.15%
GOOG191213P011650002019-12-03 12:41PM EST1,165.000.580.000.45+0.58+∞%-250.78%
GOOG191213P011700002019-11-19 11:39AM EST1,170.000.850.000.450.00--149.44%
GOOG191213P011725002019-12-03 9:39AM EST1,172.500.650.000.50+0.65+∞%-249.51%
GOOG191213P011800002019-11-06 9:30AM EST1,180.003.400.000.000.00-1225.00%
GOOG191213P011900002019-12-04 11:14AM EST1,190.000.050.000.500.00-160144.78%
GOOG191213P011950002019-11-20 1:15PM EST1,195.003.120.000.450.00-121342.73%
GOOG191213P011975002019-12-04 10:45AM EST1,197.500.200.000.50+0.20+∞%-142.73%
GOOG191213P012000002019-12-06 11:47AM EST1,200.000.050.000.45-0.18-78.26%214941.41%
GOOG191213P012050002019-12-06 11:06AM EST1,205.000.050.000.45-1.15-95.83%1340.06%
GOOG191213P012100002019-12-02 11:05AM EST1,210.002.000.000.500.00-1439.33%
GOOG191213P012200002019-12-05 3:28PM EST1,220.000.330.050.400.00-217535.40%
GOOG191213P012225002019-12-04 11:22AM EST1,222.500.570.000.500.00-2335.96%
GOOG191213P012250002019-12-04 9:50AM EST1,225.000.700.000.500.00-2435.28%
GOOG191213P012275002019-12-06 1:34PM EST1,227.500.130.000.55-0.55-80.88%1335.13%
GOOG191213P012300002019-12-06 3:31PM EST1,230.000.280.000.55+0.23+460.00%374634.45%
GOOG191213P012325002019-12-05 10:09AM EST1,232.500.450.000.550.00-1333.77%
GOOG191213P012350002019-12-06 11:31AM EST1,235.000.300.000.55-0.70-70.00%51133.08%
GOOG191213P012375002019-12-04 2:18PM EST1,237.500.460.000.550.00-2632.39%
GOOG191213P012400002019-12-06 9:30AM EST1,240.000.450.050.45-0.32-41.56%58730.69%
GOOG191213P012425002019-12-06 3:31PM EST1,242.500.230.000.45-0.77-77.00%324830.01%
GOOG191213P012450002019-12-06 1:19PM EST1,245.000.150.000.60-0.20-57.14%21930.76%
GOOG191213P012475002019-12-06 2:20PM EST1,247.500.200.000.35-0.31-60.78%643027.54%
GOOG191213P012500002019-12-06 2:20PM EST1,250.000.300.000.30-0.29-49.15%15619826.27%
GOOG191213P012525002019-12-06 9:37AM EST1,252.500.450.100.40-0.30-40.00%34426.81%
GOOG191213P012550002019-12-06 3:46PM EST1,255.000.200.000.45-1.00-83.33%27026.64%
GOOG191213P012575002019-12-06 2:19PM EST1,257.500.260.000.40-0.96-78.69%901725.46%
GOOG191213P012600002019-12-06 2:20PM EST1,260.000.250.100.45-0.83-76.85%15149425.29%
GOOG191213P012625002019-12-06 9:47AM EST1,262.500.640.000.70+0.64+∞%1526.61%
GOOG191213P012650002019-12-06 12:39PM EST1,265.000.320.050.45-0.53-62.35%1477023.93%
GOOG191213P012675002019-12-06 10:49AM EST1,267.500.400.050.55-0.60-60.00%91524.07%
GOOG191213P012700002019-12-06 2:07PM EST1,270.000.410.050.50-1.24-75.15%215222.97%
GOOG191213P012725002019-12-06 3:15PM EST1,272.500.600.050.60-0.75-55.56%81723.04%
GOOG191213P012750002019-12-06 2:29PM EST1,275.000.400.050.85-1.08-72.97%139923.89%
GOOG191213P012775002019-12-06 10:38AM EST1,277.500.630.200.65-1.07-62.94%24321.94%
GOOG191213P012800002019-12-06 3:18PM EST1,280.000.450.350.60-1.25-73.53%3921720.90%
GOOG191213P012825002019-12-06 12:57PM EST1,282.500.600.250.90-1.45-70.73%411921.90%
GOOG191213P012850002019-12-06 2:51PM EST1,285.000.400.200.80-1.70-80.95%108420.62%
GOOG191213P012875002019-12-06 2:07PM EST1,287.500.620.350.85-2.33-78.98%83220.12%
GOOG191213P012900002019-12-06 3:57PM EST1,290.000.700.450.70-1.85-72.55%125918.57%
GOOG191213P012925002019-12-06 2:20PM EST1,292.500.900.450.90-2.38-72.56%62218.82%
GOOG191213P012950002019-12-06 3:58PM EST1,295.000.800.501.00-2.40-75.00%517418.48%
GOOG191213P012975002019-12-06 3:41PM EST1,297.500.880.751.10-3.07-77.72%286418.10%
GOOG191213P013000002019-12-06 3:59PM EST1,300.001.050.801.25-2.91-73.48%13621517.85%
GOOG191213P013025002019-12-06 3:46PM EST1,302.501.101.151.35-3.60-76.60%652817.36%
GOOG191213P013050002019-12-06 3:58PM EST1,305.001.401.101.55-3.60-72.00%8616517.15%
GOOG191213P013075002019-12-06 2:12PM EST1,307.501.801.351.85-4.40-70.97%162317.14%
GOOG191213P013100002019-12-06 3:58PM EST1,310.001.751.552.05-4.72-72.95%11915716.75%
GOOG191213P013125002019-12-06 3:47PM EST1,312.501.821.802.30-6.58-78.33%316416.43%
GOOG191213P013150002019-12-06 3:59PM EST1,315.002.342.102.65-8.86-79.11%507916.25%
GOOG191213P013175002019-12-06 3:59PM EST1,317.502.672.453.00+2.67+∞%482315.98%
GOOG191213P013200002019-12-06 3:58PM EST1,320.003.052.853.50-6.75-68.88%1,4387715.91%
GOOG191213P013225002019-12-06 3:56PM EST1,322.503.623.303.80-7.29-66.82%9511715.35%
GOOG191213P013250002019-12-06 3:58PM EST1,325.004.123.804.60-8.03-66.09%1,3146215.60%
GOOG191213P013275002019-12-06 2:31PM EST1,327.505.204.205.20-8.30-61.48%243315.36%
GOOG191213P013300002019-12-06 3:53PM EST1,330.005.305.005.90-8.80-62.41%861615.16%
GOOG191213P013325002019-12-06 3:59PM EST1,332.506.005.906.70-14.40-70.59%14315.00%
GOOG191213P013350002019-12-06 3:59PM EST1,335.007.006.607.60-8.40-54.55%141614.85%
GOOG191213P013375002019-12-06 3:46PM EST1,337.507.307.508.60-28.00-79.32%131514.72%
GOOG191213P013400002019-12-06 3:59PM EST1,340.009.308.509.70-11.80-55.92%1954214.60%
GOOG191213P013425002019-12-06 3:55PM EST1,342.5010.409.9010.90-41.40-79.92%68114.48%
GOOG191213P013450002019-12-06 3:59PM EST1,345.0011.4011.0012.40-40.80-78.16%42214.65%
GOOG191213P013475002019-12-05 2:57PM EST1,347.5026.6011.7014.10+26.60+∞%-314.98%
GOOG191213P013500002019-12-06 1:41PM EST1,350.0014.2013.2015.40-33.00-69.92%10114.56%
GOOG191213P013525002019-12-06 3:58PM EST1,352.5015.9014.6017.20+15.90+∞%1114.78%
GOOG191213P013550002019-12-06 12:09PM EST1,355.0020.4016.2019.10-17.00-45.45%12215.03%
GOOG191213P013575002019-12-06 9:57AM EST1,357.5021.7018.1021.00+21.70+∞%3015.17%
GOOG191213P013600002019-11-18 9:42AM EST1,360.0044.6019.5023.200.00--115.74%
GOOG191213P013650002019-12-06 3:59PM EST1,365.0025.4023.6026.90+25.40+∞%2015.18%
GOOG191213P013700002019-12-06 3:40PM EST1,370.0028.0028.1031.80+28.00+∞%6016.85%
GOOG191213P015025002019-12-03 9:39AM EST1,502.50218.00159.70164.20+218.00+∞%-055.44%