GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200320C010000002019-06-10 2:56PM EDT1,000.00152.40146.00156.000.00-11829.84%
GOOG200320C010200002019-06-07 3:36PM EDT1,020.00125.95133.00143.000.00-11729.32%
GOOG200320C010300002019-06-11 9:39AM EDT1,030.00139.50126.50136.500.00-1329.01%
GOOG200320C010700002019-06-14 9:31AM EDT1,070.00112.00103.00113.00+24.00+27.27%2328.08%
GOOG200320C011000002019-06-07 11:10AM EDT1,100.0082.0087.5096.900.00-1327.41%
GOOG200320C011500002019-06-11 9:33AM EDT1,150.0075.2064.9073.500.00-1226.42%
GOOG200320C011600002019-05-24 1:07PM EDT1,160.00102.0059.7069.100.00-1126.18%
GOOG200320C011700002019-05-30 12:13PM EDT1,170.0081.9356.2065.200.00-2226.04%
GOOG200320C011800002019-05-23 1:11PM EDT1,180.0086.8052.5061.700.00-1325.96%
GOOG200320C011900002019-06-03 10:09AM EDT1,190.0043.1050.2056.700.00-2225.43%
GOOG200320C012000002019-06-12 10:12AM EDT1,200.0046.6045.0054.500.00-1525.63%
GOOG200320C012100002019-06-07 9:39AM EDT1,210.0037.5042.0051.300.00-1325.52%
GOOG200320C012200002019-06-05 10:35AM EDT1,220.0031.7640.7046.700.00-2224.97%
GOOG200320C012300002019-06-05 3:13PM EDT1,230.0031.2037.6043.500.00--624.77%
GOOG200320C012400002019-06-06 12:45PM EDT1,240.0027.1034.7040.500.00-3624.59%
GOOG200320C012500002019-06-06 10:20AM EDT1,250.0025.1032.1038.000.00-1324.52%
GOOG200320C012600002019-06-11 10:34AM EDT1,260.0038.7029.6035.500.00-101224.42%
GOOG200320C012700002019-05-31 1:31PM EDT1,270.0044.6027.2033.000.00-1224.27%
GOOG200320C012800002019-06-03 9:30AM EDT1,280.0027.8826.4030.900.00-1324.22%
GOOG200320C013000002019-06-03 10:58AM EDT1,300.0019.5022.7026.000.00-4623.74%
GOOG200320C013500002019-06-05 10:49AM EDT1,350.0011.5015.2017.600.00--17623.23%
GOOG200320C013600002019-06-07 10:03AM EDT1,360.0012.1414.0016.300.00-1223.17%
GOOG200320C013800002019-06-03 9:30AM EDT1,380.0013.2011.9013.800.00-1022.98%
GOOG200320C014000002019-06-11 9:42AM EDT1,400.0013.0010.0011.800.00-1622.89%
GOOG200320C014200002019-05-15 10:28AM EDT1,420.0018.408.4010.100.00-1222.82%
GOOG200320C015000002019-05-15 3:54PM EDT1,500.0014.002.005.500.00-1722.77%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200320P005800002019-06-03 1:25PM EDT580.003.401.502.450.00--336.83%
GOOG200320P006800002019-05-20 9:30AM EDT680.003.802.507.000.00-2734.89%
GOOG200320P007200002019-06-03 10:42AM EDT720.0011.004.008.900.00--233.12%
GOOG200320P007400002019-06-05 9:32AM EDT740.0010.696.908.100.00-11230.62%
GOOG200320P007600002019-06-03 12:32PM EDT760.0014.508.109.400.00--229.97%
GOOG200320P008000002019-06-10 10:18AM EDT800.0012.6011.1012.600.00-10010128.74%
GOOG200320P008200002019-06-11 12:34PM EDT820.0014.3213.0014.600.00-1228.17%
GOOG200320P008600002019-06-07 1:43PM EDT860.0021.4017.6019.500.00-1727.09%
GOOG200320P009000002019-06-13 11:08AM EDT900.0025.0223.6026.100.00-328026.18%
GOOG200320P009100002019-06-10 1:28PM EDT910.0027.7525.4028.000.00-1125.95%
GOOG200320P009200002019-06-05 10:16AM EDT920.0041.9427.3030.100.00-1325.76%
GOOG200320P009400002019-06-03 10:01AM EDT940.0052.2031.5034.600.00-2325.35%
GOOG200320P009800002019-06-05 12:32PM EDT980.0060.1440.2046.200.00-11024.87%
GOOG200320P009900002019-06-03 10:42AM EDT990.0067.4341.6050.900.00--225.19%
GOOG200320P010000002019-06-11 9:53AM EDT1,000.0047.7144.7054.200.00-1125.01%
GOOG200320P010100002019-06-06 10:06AM EDT1,010.0072.3248.0057.500.00-5524.80%
GOOG200320P010200002019-06-05 12:23PM EDT1,020.0076.6051.5060.800.00--10424.54%
GOOG200320P010300002019-06-05 11:57AM EDT1,030.0080.3255.0063.900.00--124.19%
GOOG200320P010400002019-06-06 10:06AM EDT1,040.0085.6858.5068.100.00-5624.10%
GOOG200320P010500002019-06-11 9:53AM EDT1,050.0065.0762.6072.000.00-11723.88%
GOOG200320P011300002019-06-03 2:39PM EDT1,130.00142.00100.50109.700.00-2522.23%
GOOG200320P011700002019-06-07 10:58AM EDT1,170.0090.94119.50128.100.00--120.08%
GOOG200320P012500002019-06-07 10:58AM EDT1,250.00130.00174.10182.200.00--517.72%
GOOG200320P013100002019-06-04 2:54PM EDT1,310.00263.13227.50237.500.00--319.14%