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 9:30AM EDT660.00467.700.000.000.00--00.00%
GOOG191220C006800002019-06-24 9:30AM EDT680.00448.200.000.000.00--00.00%
GOOG191220C007000002019-07-17 11:40AM EDT700.00456.580.000.000.00-500.00%
GOOG191220C008000002019-07-11 1:42PM EDT800.00352.000.000.000.00-600.00%
GOOG191220C009000002019-06-25 11:06AM EDT900.00211.430.000.000.00-200.00%
GOOG191220C009200002019-06-25 11:06AM EDT920.00194.420.000.000.00-200.00%
GOOG191220C009400002019-06-14 10:10AM EDT940.00177.00218.10226.700.00-3436.64%
GOOG191220C009600002019-06-18 12:40PM EDT960.00180.50203.60211.200.00-2036.31%
GOOG191220C009800002019-06-04 1:59PM EDT980.00129.90164.60173.200.00-4524.42%
GOOG191220C010000002019-07-16 1:14PM EDT1,000.00179.600.000.000.00-500.00%
GOOG191220C010200002019-07-22 12:55PM EDT1,020.00147.720.000.000.00-100.00%
GOOG191220C010400002019-07-19 3:46PM EDT1,040.00133.000.000.000.00-100.00%
GOOG191220C010600002019-07-05 3:59PM EDT1,060.00116.590.000.000.00-200.00%
GOOG191220C010800002019-07-18 10:54AM EDT1,080.00109.600.000.000.00-100.00%
GOOG191220C011000002019-07-19 10:01AM EDT1,100.0099.100.000.000.00-200.00%
GOOG191220C011200002019-07-19 2:34PM EDT1,120.0082.600.000.000.00-100.00%
GOOG191220C011350002019-07-22 12:20PM EDT1,135.0070.600.000.000.00-100.00%
GOOG191220C011400002019-07-22 11:48AM EDT1,140.0067.100.000.000.00-100.05%
GOOG191220C011450002019-07-22 3:57PM EDT1,145.0070.100.000.000.00-500.20%
GOOG191220C011500002019-07-18 2:38PM EDT1,150.0068.740.000.000.00-800.39%
GOOG191220C011550002019-07-18 11:32AM EDT1,155.0063.400.000.000.00-200.39%
GOOG191220C011600002019-07-22 9:38AM EDT1,160.0057.850.000.000.00-300.78%
GOOG191220C011650002019-07-19 2:16PM EDT1,165.0059.400.000.000.00-100.78%
GOOG191220C011700002019-07-16 12:35PM EDT1,170.0062.200.000.000.00-400.78%
GOOG191220C011750002019-07-16 1:23PM EDT1,175.0060.480.000.000.00-100.78%
GOOG191220C011800002019-07-19 3:20PM EDT1,180.0050.400.000.000.00-1501.56%
GOOG191220C011850002019-07-17 3:03PM EDT1,185.0053.200.000.000.00-201.56%
GOOG191220C011900002019-07-18 2:45PM EDT1,190.0051.300.000.000.00-101.56%
GOOG191220C011950002019-07-18 3:21PM EDT1,195.0049.500.000.000.00-701.56%
GOOG191220C012000002019-07-19 1:56PM EDT1,200.0044.600.000.000.00-3301.56%
GOOG191220C012050002019-07-19 10:22AM EDT1,205.0044.000.000.000.00-301.56%
GOOG191220C012100002019-07-19 10:22AM EDT1,210.0042.100.000.000.00-201.56%
GOOG191220C012150002019-07-22 9:44AM EDT1,215.0037.400.000.000.00-201.56%
GOOG191220C012200002019-07-22 2:54PM EDT1,220.0036.180.000.000.00-501.56%
GOOG191220C012250002019-07-22 12:26PM EDT1,225.0033.500.000.000.00-103.13%
GOOG191220C012300002019-07-18 10:56AM EDT1,230.0034.500.000.000.00-103.13%
GOOG191220C012350002019-07-19 12:25PM EDT1,235.0032.650.000.000.00-603.13%
GOOG191220C012400002019-07-16 9:50AM EDT1,240.0033.600.000.000.00-103.13%
GOOG191220C012450002019-07-17 3:06PM EDT1,245.0031.000.000.000.00-303.13%
GOOG191220C012500002019-07-22 2:34PM EDT1,250.0027.100.000.000.00-203.13%
GOOG191220C012550002019-07-22 10:08AM EDT1,255.0024.500.000.000.00-703.13%
GOOG191220C012600002019-07-17 2:22PM EDT1,260.0027.300.000.000.00-203.13%
GOOG191220C012650002019-07-17 3:30PM EDT1,265.0025.700.000.000.00-103.13%
GOOG191220C012700002019-07-19 3:14PM EDT1,270.0021.600.000.000.00-903.13%
GOOG191220C012750002019-07-22 12:26PM EDT1,275.0020.400.000.000.00-103.13%
GOOG191220C012800002019-07-17 10:47AM EDT1,280.0022.000.000.000.00-103.13%
GOOG191220C012850002019-07-17 10:21AM EDT1,285.0021.3019.5021.200.00-3023.22%
GOOG191220C012900002019-07-15 11:12AM EDT1,290.0019.100.000.000.00-103.13%
GOOG191220C012950002019-07-22 3:53PM EDT1,295.0017.490.000.000.00-603.13%
GOOG191220C013000002019-07-19 10:08AM EDT1,300.0017.500.000.000.00-103.13%
GOOG191220C013050002019-07-22 3:53PM EDT1,305.0015.690.000.000.00-103.13%
GOOG191220C013100002019-07-16 1:45PM EDT1,310.0016.300.000.000.00-103.13%
GOOG191220C013150002019-07-02 3:31PM EDT1,315.009.800.000.000.00-103.13%
GOOG191220C013200002019-06-27 3:06PM EDT1,320.008.040.000.000.00-1703.13%
GOOG191220C013250002019-07-18 10:52AM EDT1,325.0012.700.000.000.00-106.25%
GOOG191220C013300002019-07-18 3:48PM EDT1,330.0012.900.000.000.00-206.25%
GOOG191220C013400002019-07-18 9:56AM EDT1,340.0010.850.000.000.00-106.25%
GOOG191220C013600002019-07-18 10:49AM EDT1,360.008.700.000.000.00-306.25%
GOOG191220C013800002019-07-17 2:09PM EDT1,380.007.206.507.400.00-2022.27%
GOOG191220C014000002019-07-18 11:47AM EDT1,400.005.200.000.000.00-106.25%
GOOG191220C014200002019-06-10 10:58AM EDT1,420.004.373.103.700.00-1821.07%
GOOG191220C014400002019-05-30 11:01AM EDT1,440.006.341.752.550.00-1520.57%
GOOG191220C014600002019-07-18 1:31PM EDT1,460.002.650.000.000.00-106.25%
GOOG191220C014800002019-06-07 3:48PM EDT1,480.001.701.802.300.00-254222.05%
GOOG191220C015000002019-07-11 11:29AM EDT1,500.001.530.000.000.00-406.25%
GOOG191220C015200002019-07-05 10:53AM EDT1,520.001.270.000.000.00-106.25%
GOOG191220C015400002019-06-10 10:59AM EDT1,540.001.380.801.250.00-1122.44%
GOOG191220C015600002019-07-16 1:13PM EDT1,560.001.100.000.000.00-106.25%
GOOG191220C015700002019-07-09 3:39PM EDT1,570.000.700.000.000.00--012.50%
GOOG191220C015800002019-07-09 3:39PM EDT1,580.000.650.000.000.00-1012.50%
GOOG191220C016000002019-06-07 10:55AM EDT1,600.002.000.500.900.00-21023.67%
GOOG191220C016200002019-06-17 12:09AM EDT1,620.000.750.000.000.00--112.50%
GOOG191220C017000002019-06-06 12:10PM EDT1,700.000.350.250.650.00-21326.09%
GOOG191220C017200002019-06-07 10:55AM EDT1,720.000.930.200.600.00--026.48%
GOOG191220C018000002019-06-07 11:25AM EDT1,800.000.700.000.950.00--130.63%
GOOG191220C018200002019-07-11 2:21PM EDT1,820.000.150.050.000.00-10012.50%
GOOG191220C018400002019-06-28 3:03PM EDT1,840.000.120.000.000.00-6012.50%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191220P006400002019-06-13 12:03PM EDT640.001.850.400.850.00-107739.37%
GOOG191220P006600002019-06-05 12:12PM EDT660.003.410.651.100.00--238.79%
GOOG191220P007000002019-06-05 1:03PM EDT700.004.551.051.500.00-103836.64%
GOOG191220P007200002019-06-11 3:55PM EDT720.003.600.751.550.00-31634.92%
GOOG191220P007400002019-06-24 9:30AM EDT740.002.300.000.000.00--012.50%
GOOG191220P007600002019-06-19 3:39PM EDT760.003.651.953.500.00-23835.97%
GOOG191220P007800002019-07-12 10:22AM EDT780.002.200.000.000.00-3012.50%
GOOG191220P008000002019-07-17 3:25PM EDT800.002.750.000.000.00-10012.50%
GOOG191220P008200002019-06-07 10:36AM EDT820.0010.303.303.900.00-11630.82%
GOOG191220P008400002019-06-21 10:58AM EDT840.006.104.304.900.00-15130.35%
GOOG191220P008600002019-07-02 12:46PM EDT860.006.950.000.000.00-106.25%
GOOG191220P008800002019-07-05 3:34PM EDT880.006.200.000.000.00-406.25%
GOOG191220P009000002019-07-22 9:54AM EDT900.007.800.000.000.00-206.25%
GOOG191220P009200002019-07-19 11:34AM EDT920.008.700.000.000.00-106.25%
GOOG191220P009400002019-07-22 3:38PM EDT940.0011.800.000.000.00-306.25%
GOOG191220P009600002019-07-18 2:23PM EDT960.0013.300.000.000.00-506.25%
GOOG191220P009800002019-07-15 10:42AM EDT980.0014.250.000.000.00-203.13%
GOOG191220P010000002019-07-22 3:27PM EDT1,000.0020.460.000.000.00-203.13%
GOOG191220P010200002019-07-22 10:11AM EDT1,020.0025.200.000.000.00-303.13%
GOOG191220P010400002019-07-22 2:49PM EDT1,040.0029.800.000.000.00-203.13%
GOOG191220P010600002019-07-22 2:49PM EDT1,060.0035.430.000.000.00-501.56%
GOOG191220P010800002019-07-22 2:51PM EDT1,080.0041.500.000.000.00-101.56%
GOOG191220P011000002019-07-22 1:47PM EDT1,100.0048.200.000.000.00-2000.78%
GOOG191220P011200002019-07-22 3:03PM EDT1,120.0056.100.000.000.00-4000.39%
GOOG191220P011350002019-07-22 12:05PM EDT1,135.0065.400.000.000.00-200.10%
GOOG191220P011400002019-07-22 2:54PM EDT1,140.0066.260.000.000.00-300.00%
GOOG191220P011450002019-07-22 1:03PM EDT1,145.0068.200.000.000.00-100.00%
GOOG191220P011500002019-07-22 3:08PM EDT1,150.0069.700.000.000.00-300.00%
GOOG191220P011550002019-07-18 10:49AM EDT1,155.0068.000.000.000.00-100.00%
GOOG191220P011600002019-07-19 11:35AM EDT1,160.0072.000.000.000.00-100.00%
GOOG191220P011650002019-07-17 2:08PM EDT1,165.0070.000.000.000.00-200.00%
GOOG191220P011700002019-07-22 10:16AM EDT1,170.0086.100.000.000.00-600.00%
GOOG191220P011750002019-07-17 12:52PM EDT1,175.0074.350.000.000.00-600.00%
GOOG191220P011800002019-07-18 12:57PM EDT1,180.0087.000.000.000.00-100.00%
GOOG191220P011850002019-07-19 10:30AM EDT1,185.0083.700.000.000.00-200.00%
GOOG191220P011900002019-07-15 3:56PM EDT1,190.0082.000.000.000.00-400.00%
GOOG191220P011950002019-07-03 10:38AM EDT1,195.0099.870.000.000.00-200.00%
GOOG191220P012000002019-07-01 12:33PM EDT1,200.00123.700.000.000.00-100.00%
GOOG191220P012050002019-07-15 10:02AM EDT1,205.0093.000.000.000.00-200.00%
GOOG191220P012100002019-06-24 3:36PM EDT1,210.00119.700.000.000.00-200.00%
GOOG191220P012150002019-06-26 10:22AM EDT1,215.00143.500.000.000.00-100.00%
GOOG191220P012200002019-06-26 10:22AM EDT1,220.00147.300.000.000.00-100.00%
GOOG191220P012250002019-07-17 11:48AM EDT1,225.00103.300.000.000.00-200.00%
GOOG191220P012400002019-06-20 12:24PM EDT1,240.00147.70124.60134.000.00--223.59%
GOOG191220P012450002019-06-19 3:59PM EDT1,245.00156.10127.60137.200.00--123.39%
GOOG191220P012600002019-06-04 9:30AM EDT1,260.00220.58146.50153.300.00-2625.28%
GOOG191220P012650002019-06-07 10:57AM EDT1,265.00118.06142.90147.900.00--121.42%
GOOG191220P012700002019-06-07 10:57AM EDT1,270.00145.90154.80161.000.00-1425.28%
GOOG191220P012800002019-06-07 10:57AM EDT1,280.0084.70162.90169.300.00-1125.49%
GOOG191220P012950002019-06-07 11:12AM EDT1,295.00152.10175.80182.100.00--225.85%
GOOG191220P013000002019-06-04 9:30AM EDT1,300.00257.50180.40187.200.00-2526.32%
GOOG191220P013050002019-05-31 9:41AM EDT1,305.00208.88205.40212.500.00-3335.03%
GOOG191220P013100002019-06-07 10:57AM EDT1,310.00157.80188.70188.600.00--123.12%
GOOG191220P013200002019-06-07 10:57AM EDT1,320.00156.60197.90196.100.00--422.58%
GOOG191220P013250002019-06-07 10:57AM EDT1,325.00176.20201.10209.400.00--427.08%
GOOG191220P013300002019-06-07 10:57AM EDT1,330.00172.10206.00214.000.00-1927.29%
GOOG191220P013350002019-06-07 10:57AM EDT1,335.00168.10201.90210.900.00-2123.56%
GOOG191220P013400002019-06-07 10:57AM EDT1,340.00179.80206.20215.500.00--023.69%
GOOG191220P013600002019-06-07 10:57AM EDT1,360.00126.00225.00234.000.00--124.19%
GOOG191220P014000002019-06-07 10:57AM EDT1,400.00164.00264.20273.500.00--126.47%
GOOG191220P014200002019-06-07 10:57AM EDT1,420.00179.00284.20293.500.00--327.71%
GOOG191220P014400002019-06-07 10:57AM EDT1,440.00185.80304.20313.400.00-2128.84%