GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191220C006600002019-06-24 8:30AM EST660.00467.70481.00489.300.00--10.00%
GOOG191220C006800002019-06-24 8:30AM EST680.00448.20461.50470.200.00--10.00%
GOOG191220C007000002019-07-17 10:40AM EST700.00456.58475.10483.600.00-500.00%
GOOG191220C007400002019-10-13 11:01PM EST740.00460.20557.90566.100.00--088.72%
GOOG191220C007600002019-09-29 11:12PM EST760.00472.70499.90509.000.00--10.00%
GOOG191220C008000002019-09-23 9:58AM EST800.00432.00462.00471.900.00-680.00%
GOOG191220C009000002019-09-09 2:38PM EST900.00310.00316.90325.500.00-160.00%
GOOG191220C009200002019-06-25 10:06AM EST920.00194.42224.40234.500.00-260.00%
GOOG191220C009400002019-10-11 11:36AM EST940.00286.840.000.000.00-100.00%
GOOG191220C009600002019-06-18 11:40AM EST960.00180.50203.60211.200.00-200.00%
GOOG191220C009800002019-11-06 3:47PM EST980.00313.400.000.000.00-100.00%
GOOG191220C010000002019-11-07 11:25AM EST1,000.00322.000.000.000.00-200.00%
GOOG191220C010200002019-11-11 9:54AM EST1,020.00283.990.000.000.00-100.00%
GOOG191220C010400002019-10-28 1:27PM EST1,040.00261.500.000.000.00-100.00%
GOOG191220C010600002019-11-01 9:32AM EST1,060.00212.390.000.000.00-100.00%
GOOG191220C010800002019-09-19 9:55AM EST1,080.00179.16176.00185.900.00-1370.00%
GOOG191220C011000002019-11-01 8:50AM EST1,100.00170.350.000.000.00-100.00%
GOOG191220C011200002019-10-31 2:25PM EST1,120.00141.050.000.000.00-100.00%
GOOG191220C011350002019-11-04 1:22PM EST1,135.00162.500.000.000.00-200.00%
GOOG191220C011400002019-10-29 8:42AM EST1,140.00132.830.000.000.00-200.00%
GOOG191220C011450002019-11-08 9:35AM EST1,145.00172.000.000.000.00-100.00%
GOOG191220C011500002019-11-07 11:08AM EST1,150.00175.000.000.000.00-100.00%
GOOG191220C011550002019-10-08 12:10PM EST1,155.0083.70155.00164.100.00-1043.49%
GOOG191220C011600002019-11-07 1:37PM EST1,160.00166.400.000.000.00-100.00%
GOOG191220C011650002019-11-07 10:04AM EST1,165.00154.110.000.000.00-100.00%
GOOG191220C011700002019-11-06 3:22PM EST1,170.00143.300.000.000.00-200.00%
GOOG191220C011750002019-11-07 9:53AM EST1,175.00140.000.000.000.00-600.00%
GOOG191220C011800002019-11-07 3:31PM EST1,180.00137.570.000.000.00-200.00%
GOOG191220C011850002019-11-06 10:04AM EST1,185.00113.160.000.000.00-100.00%
GOOG191220C011900002019-11-07 9:56AM EST1,190.00123.000.000.000.00-100.00%
GOOG191220C011950002019-11-01 12:37PM EST1,195.0085.080.000.000.00-200.00%
GOOG191220C012000002019-11-08 10:12AM EST1,200.00121.270.000.000.00-1600.00%
GOOG191220C012050002019-11-04 10:40AM EST1,205.0091.970.000.000.00-100.00%
GOOG191220C012100002019-11-08 1:28PM EST1,210.00105.220.000.000.00-200.00%
GOOG191220C012150002019-11-04 3:52PM EST1,215.0087.000.000.000.00-700.00%
GOOG191220C012200002019-11-07 3:16PM EST1,220.00100.220.000.000.00-400.00%
GOOG191220C012250002019-11-08 9:30AM EST1,225.0089.950.000.000.00-100.00%
GOOG191220C012300002019-11-07 11:45AM EST1,230.00100.300.000.000.00-500.00%
GOOG191220C012350002019-11-01 2:30PM EST1,235.0054.300.000.000.00-100.00%
GOOG191220C012400002019-11-08 2:43PM EST1,240.0079.250.000.000.00-300.00%
GOOG191220C012450002019-11-07 1:14PM EST1,245.0088.240.000.000.00-700.00%
GOOG191220C012500002019-11-11 3:59PM EST1,250.0063.200.000.000.00-50300.00%
GOOG191220C012550002019-11-08 12:58PM EST1,255.0069.870.000.000.00-300.00%
GOOG191220C012600002019-11-08 12:58PM EST1,260.0065.870.000.000.00-700.00%
GOOG191220C012650002019-11-11 1:33PM EST1,265.0051.000.000.000.00-900.00%
GOOG191220C012700002019-11-11 11:44AM EST1,270.0049.490.000.000.00-100.00%
GOOG191220C012750002019-11-11 11:23AM EST1,275.0047.100.000.000.00-200.00%
GOOG191220C012800002019-11-11 11:53AM EST1,280.0041.960.000.000.00-100.00%
GOOG191220C012850002019-11-11 9:45AM EST1,285.0041.090.000.000.00-100.00%
GOOG191220C012900002019-11-11 11:44AM EST1,290.0036.490.000.000.00-400.00%
GOOG191220C012950002019-11-11 1:22PM EST1,295.0033.000.000.000.00-500.00%
GOOG191220C013000002019-11-11 3:52PM EST1,300.0029.500.000.000.00-1500.05%
GOOG191220C013050002019-11-11 3:53PM EST1,305.0026.850.000.000.00-200.39%
GOOG191220C013100002019-11-11 3:47PM EST1,310.0024.400.000.000.00-1100.78%
GOOG191220C013150002019-11-11 12:47PM EST1,315.0023.200.000.000.00-600.78%
GOOG191220C013200002019-11-11 12:50PM EST1,320.0020.920.000.000.00-600.78%
GOOG191220C013250002019-11-11 2:25PM EST1,325.0017.910.000.000.00-501.56%
GOOG191220C013300002019-11-11 12:52PM EST1,330.0016.700.000.000.00-901.56%
GOOG191220C013350002019-11-11 11:30AM EST1,335.0015.480.000.000.00-201.56%
GOOG191220C013400002019-11-11 12:01PM EST1,340.0013.300.000.000.00-1301.56%
GOOG191220C013500002019-11-11 3:30PM EST1,350.009.500.000.000.00-4403.13%
GOOG191220C013600002019-11-11 1:59PM EST1,360.007.650.000.000.00-303.13%
GOOG191220C013700002019-11-11 12:50PM EST1,370.005.500.000.000.00-903.13%
GOOG191220C013800002019-11-11 1:59PM EST1,380.004.350.000.000.00-103.13%
GOOG191220C013900002019-11-11 1:50PM EST1,390.003.280.000.000.00-6103.13%
GOOG191220C014000002019-11-11 3:07PM EST1,400.002.350.000.000.00-2806.25%
GOOG191220C014100002019-11-11 3:11PM EST1,410.001.740.000.000.00-206.25%
GOOG191220C014200002019-11-11 3:11PM EST1,420.001.340.000.000.00-106.25%
GOOG191220C014300002019-11-11 10:46AM EST1,430.001.100.000.000.00-106.25%
GOOG191220C014400002019-11-11 10:36AM EST1,440.000.800.000.000.00-506.25%
GOOG191220C014500002019-11-07 3:52PM EST1,450.001.190.000.000.00-1106.25%
GOOG191220C014600002019-11-07 3:57PM EST1,460.000.800.000.000.00-206.25%
GOOG191220C014700002019-11-04 10:19AM EST1,470.000.410.000.000.00-106.25%
GOOG191220C014800002019-11-07 3:52PM EST1,480.000.560.000.000.00-206.25%
GOOG191220C015000002019-11-07 3:52PM EST1,500.000.370.000.000.00-1506.25%
GOOG191220C015200002019-10-30 9:26AM EST1,520.000.220.000.000.00-1012.50%
GOOG191220C015400002019-11-11 11:06AM EST1,540.000.100.000.000.00-1012.50%
GOOG191220C015600002019-10-31 1:44PM EST1,560.000.250.000.000.00-1012.50%
GOOG191220C015700002019-10-28 9:50AM EST1,570.000.400.000.000.00--012.50%
GOOG191220C015800002019-07-09 2:39PM EST1,580.000.650.651.300.00-1230.36%
GOOG191220C015900002019-07-26 8:30AM EST1,590.001.400.350.850.00--129.21%
GOOG191220C016000002019-11-11 11:13AM EST1,600.000.050.000.000.00-8012.50%
GOOG191220C016200002019-10-28 2:48PM EST1,620.000.370.000.000.00-1012.50%
GOOG191220C016400002019-10-28 2:48PM EST1,640.000.320.000.000.00--012.50%
GOOG191220C017000002019-07-29 9:52AM EST1,700.000.400.005.000.00-21349.88%
GOOG191220C017200002019-06-07 9:55AM EST1,720.000.930.200.600.00--036.82%
GOOG191220C018000002019-07-29 2:51PM EST1,800.000.230.005.000.00-11251.24%
GOOG191220C018200002019-07-26 10:07AM EST1,820.000.250.000.350.00-1506840.48%
GOOG191220C018400002019-08-09 12:13PM EST1,840.000.060.000.000.00-1025.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191220P006400002019-10-03 2:47PM EST640.000.100.000.400.00-29978.42%
GOOG191220P006600002019-09-20 1:52PM EST660.000.210.000.350.00-2274.22%
GOOG191220P007000002019-10-28 9:31AM EST700.000.100.000.000.00-40025.00%
GOOG191220P007200002019-10-31 11:02AM EST720.000.010.000.000.00-35025.00%
GOOG191220P007400002019-06-24 8:30AM EST740.002.301.501.950.00--582.26%
GOOG191220P007600002019-11-01 12:26PM EST760.000.050.000.000.00-1025.00%
GOOG191220P007800002019-10-02 11:28AM EST780.001.250.000.600.00-19560.30%
GOOG191220P008000002019-11-01 10:30AM EST800.000.020.000.000.00-2025.00%
GOOG191220P008200002019-11-04 11:21AM EST820.000.050.000.000.00-4025.00%
GOOG191220P008400002019-09-25 12:04PM EST840.001.200.000.500.00-114251.17%
GOOG191220P008600002019-11-05 3:59PM EST860.000.050.000.000.00-30025.00%
GOOG191220P008650002019-10-02 9:00AM EST865.002.550.000.500.00--252.00%
GOOG191220P008700002019-11-04 12:37PM EST870.000.180.000.000.00-52025.00%
GOOG191220P008750002019-11-04 12:37PM EST875.000.200.000.000.00-142025.00%
GOOG191220P008800002019-10-11 1:02PM EST880.001.050.000.000.00-2025.00%
GOOG191220P008900002019-10-04 9:11AM EST890.002.550.000.000.00--125.00%
GOOG191220P008950002019-10-11 1:52PM EST895.001.250.000.000.00-20025.00%
GOOG191220P009000002019-11-11 10:59AM EST900.000.050.000.000.00-4025.00%
GOOG191220P009100002019-10-11 1:47PM EST910.001.650.000.000.00-20025.00%
GOOG191220P009200002019-11-05 3:42PM EST920.000.120.000.000.00-1025.00%
GOOG191220P009250002019-10-29 9:27AM EST925.000.050.000.000.00--025.00%
GOOG191220P009300002019-11-04 9:30AM EST930.000.350.000.000.00-2025.00%
GOOG191220P009400002019-10-25 12:51PM EST940.000.650.000.000.00-11025.00%
GOOG191220P009500002019-10-31 2:33PM EST950.000.270.000.000.00-1012.50%
GOOG191220P009550002019-10-06 11:05PM EST955.007.700.000.450.00--039.97%
GOOG191220P009600002019-11-07 2:11PM EST960.000.100.000.000.00-10012.50%
GOOG191220P009650002019-10-13 11:10PM EST965.004.100.000.000.00--012.50%
GOOG191220P009700002019-11-04 3:10PM EST970.000.230.000.000.00-2012.50%
GOOG191220P009750002019-10-18 9:23AM EST975.001.670.000.000.00-1012.50%
GOOG191220P009800002019-11-01 2:39PM EST980.000.220.000.000.00-2012.50%
GOOG191220P009900002019-11-06 3:54PM EST990.000.300.000.000.00-70012.50%
GOOG191220P009950002019-11-06 3:59PM EST995.000.370.000.000.00-90012.50%
GOOG191220P010000002019-11-11 12:53PM EST1,000.000.300.000.000.00-10012.50%
GOOG191220P010100002019-11-06 3:59PM EST1,010.000.460.000.000.00-115012.50%
GOOG191220P010200002019-11-11 12:57PM EST1,020.000.450.000.000.00-35012.50%
GOOG191220P010300002019-10-28 12:31PM EST1,030.001.300.000.000.00--012.50%
GOOG191220P010400002019-11-06 12:19PM EST1,040.000.500.000.000.00-10012.50%
GOOG191220P010500002019-11-08 1:16PM EST1,050.000.450.000.000.00-2012.50%
GOOG191220P010600002019-11-08 3:16PM EST1,060.000.520.000.000.00-10012.50%
GOOG191220P010700002019-11-06 3:57PM EST1,070.000.800.000.000.00-18012.50%
GOOG191220P010800002019-11-11 10:21AM EST1,080.000.770.000.000.00-1012.50%
GOOG191220P010900002019-11-11 10:16AM EST1,090.000.650.000.000.00-200012.50%
GOOG191220P011000002019-11-11 9:57AM EST1,100.000.950.000.000.00-18012.50%
GOOG191220P011100002019-11-08 11:35AM EST1,110.001.000.000.000.00-1012.50%
GOOG191220P011200002019-11-08 10:15AM EST1,120.001.200.000.000.00-306.25%
GOOG191220P011300002019-11-07 10:56AM EST1,130.001.300.000.000.00-106.25%
GOOG191220P011350002019-11-06 10:19AM EST1,135.002.450.000.000.00-306.25%
GOOG191220P011400002019-11-07 11:02AM EST1,140.001.700.000.000.00-106.25%
GOOG191220P011450002019-11-07 3:41PM EST1,145.001.800.000.000.00-5206.25%
GOOG191220P011500002019-11-11 2:38PM EST1,150.001.900.000.000.00-2006.25%
GOOG191220P011550002019-11-05 3:49PM EST1,155.002.800.000.000.00-506.25%
GOOG191220P011600002019-11-08 12:05PM EST1,160.002.210.000.000.00-106.25%
GOOG191220P011650002019-11-04 1:34PM EST1,165.003.600.000.000.00-2006.25%
GOOG191220P011700002019-11-07 11:34AM EST1,170.002.600.000.000.00-106.25%
GOOG191220P011750002019-11-11 1:50PM EST1,175.002.990.000.000.00-106.25%
GOOG191220P011800002019-11-11 10:25AM EST1,180.003.600.000.000.00-106.25%
GOOG191220P011850002019-11-08 1:31PM EST1,185.003.600.000.000.00-406.25%
GOOG191220P011900002019-11-08 10:11AM EST1,190.003.700.000.000.00-806.25%
GOOG191220P011950002019-11-11 3:41PM EST1,195.004.100.000.000.00-206.25%
GOOG191220P012000002019-11-11 2:10PM EST1,200.004.900.000.000.00-806.25%
GOOG191220P012050002019-11-08 10:09AM EST1,205.004.700.000.000.00-206.25%
GOOG191220P012100002019-11-11 11:39AM EST1,210.005.970.000.000.00-603.13%
GOOG191220P012150002019-11-11 11:30AM EST1,215.006.350.000.000.00-103.13%
GOOG191220P012200002019-11-11 11:30AM EST1,220.006.960.000.000.00-103.13%
GOOG191220P012250002019-11-11 10:59AM EST1,225.008.000.000.000.00-203.13%
GOOG191220P012300002019-11-11 1:46PM EST1,230.008.110.000.000.00-1403.13%
GOOG191220P012350002019-11-11 11:49AM EST1,235.009.390.000.000.00-103.13%
GOOG191220P012400002019-11-11 11:09AM EST1,240.0010.230.000.000.00-2003.13%
GOOG191220P012450002019-11-11 3:53PM EST1,245.0010.540.000.000.00-103.13%
GOOG191220P012500002019-11-11 3:59PM EST1,250.0011.900.000.000.00-53003.13%
GOOG191220P012550002019-11-11 11:15AM EST1,255.0013.200.000.000.00-101.56%
GOOG191220P012600002019-11-11 3:46PM EST1,260.0013.900.000.000.00-901.56%
GOOG191220P012650002019-11-08 11:13AM EST1,265.0013.500.000.000.00-8601.56%
GOOG191220P012700002019-11-11 2:16PM EST1,270.0016.900.000.000.00-201.56%
GOOG191220P012750002019-11-11 11:23AM EST1,275.0018.550.000.000.00-1601.56%
GOOG191220P012800002019-11-11 2:16PM EST1,280.0020.200.000.000.00-700.78%
GOOG191220P012850002019-11-11 10:34AM EST1,285.0023.000.000.000.00-400.78%
GOOG191220P012900002019-11-11 1:31PM EST1,290.0024.540.000.000.00-300.39%
GOOG191220P012950002019-11-11 2:23PM EST1,295.0025.800.000.000.00-1000.20%
GOOG191220P013000002019-11-11 3:54PM EST1,300.0028.000.000.000.00-2000.00%
GOOG191220P013050002019-11-11 11:52AM EST1,305.0031.480.000.000.00-300.00%
GOOG191220P013100002019-11-11 1:26PM EST1,310.0032.220.000.000.00-500.00%
GOOG191220P013150002019-11-11 1:25PM EST1,315.0035.750.000.000.00-800.00%
GOOG191220P013200002019-11-11 11:23AM EST1,320.0038.200.000.000.00-1300.00%
GOOG191220P013250002019-11-08 3:50PM EST1,325.0036.100.000.000.00-200.00%
GOOG191220P013300002019-11-11 1:46PM EST1,330.0044.680.000.000.00-100.00%
GOOG191220P013350002019-11-06 10:24AM EST1,335.0052.310.000.000.00-100.00%
GOOG191220P013400002019-11-07 3:08PM EST1,340.0042.180.000.000.00-300.00%
GOOG191220P013500002019-11-08 11:46AM EST1,350.0050.400.000.000.00-11700.00%
GOOG191220P013600002019-11-07 12:17PM EST1,360.0050.410.000.000.00-100.00%
GOOG191220P013800002019-11-07 12:09PM EST1,380.0064.710.000.000.00-200.00%
GOOG191220P014000002019-11-04 9:31AM EST1,400.00121.300.000.000.00-200.00%
GOOG191220P014100002019-10-28 8:39AM EST1,410.00135.500.000.000.00--00.00%
GOOG191220P014200002019-11-06 1:27PM EST1,420.00129.830.000.000.00-200.00%
GOOG191220P014400002019-11-04 1:52PM EST1,440.00147.240.000.000.00-200.00%
GOOG191220P014800002019-11-06 10:32AM EST1,480.00189.210.000.000.00--00.00%