GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190301C007200002019-02-22 11:48PM EST720.00387.53386.00395.800.00-10144.14%
GOOG190301C008000002019-02-22 1:28PM EST800.00306.67306.00315.90-20.34-6.22%22113.62%
GOOG190301C008400002019-01-18 11:46PM EST840.00211.19266.40275.900.00-1919102.69%
GOOG190301C008600002019-01-18 11:46PM EST860.00192.01246.10256.000.00-191993.21%
GOOG190301C009000002019-02-22 11:48PM EST900.00205.66207.20213.20+0.66+0.32%61100.83%
GOOG190301C009500002019-02-21 12:21PM EST950.00149.82156.30165.800.00-1160.82%
GOOG190301C009600002019-02-19 10:05AM EST960.00160.30146.10155.800.00-41555.91%
GOOG190301C010000002019-02-22 11:56AM EST1,000.00110.00108.30113.50+7.96+7.80%21459.50%
GOOG190301C010050002019-02-01 10:30AM EST1,005.00124.25102.70111.500.00-1169.19%
GOOG190301C010100002019-02-11 12:01PM EST1,010.0091.4597.70106.300.00-2266.06%
GOOG190301C010200002019-02-22 11:48PM EST1,020.0076.6587.8096.400.00-3361.51%
GOOG190301C010250002019-02-19 11:53AM EST1,025.0094.9482.8091.400.00-5859.04%
GOOG190301C010300002019-02-21 11:13AM EST1,030.0071.3577.9086.100.00-3455.62%
GOOG190301C010400002019-01-18 11:46PM EST1,040.0052.8568.0076.700.00-1152.45%
GOOG190301C010425002019-02-12 11:22AM EST1,042.5082.5068.4070.100.00-1937.21%
GOOG190301C010450002019-02-07 10:15AM EST1,045.0060.8365.9067.700.00-1136.57%
GOOG190301C010475002019-02-12 11:22AM EST1,047.5077.8063.5065.200.00-1635.50%
GOOG190301C010500002019-02-22 2:18PM EST1,050.0058.7361.0062.80-11.67-16.58%1434.83%
GOOG190301C010550002019-02-21 11:09AM EST1,055.0047.1056.3057.700.00-2232.26%
GOOG190301C010575002019-02-04 9:49AM EST1,057.5076.5053.8055.500.00-1132.28%
GOOG190301C010600002019-02-21 11:05AM EST1,060.0043.0051.5052.900.00-2430.81%
GOOG190301C010625002019-02-22 11:48PM EST1,062.5046.1749.0050.700.00-2130.73%
GOOG190301C010650002019-02-22 10:36AM EST1,065.0041.4046.7048.10+1.60+4.02%2329.24%
GOOG190301C010675002019-02-22 11:48PM EST1,067.5056.8044.3045.900.00-2229.06%
GOOG190301C010700002019-02-22 11:25AM EST1,070.0042.2042.1043.40+4.40+11.64%135027.88%
GOOG190301C010725002019-02-22 10:28AM EST1,072.5035.7039.8041.10+6.00+20.20%21627.28%
GOOG190301C010750002019-02-22 3:41PM EST1,075.0033.5037.6038.80+6.10+22.26%39426.64%
GOOG190301C010775002019-02-22 1:12PM EST1,077.5031.9035.2036.60+2.90+10.00%2526.20%
GOOG190301C010800002019-02-22 1:12PM EST1,080.0029.8033.1034.20+4.70+18.73%82825.19%
GOOG190301C010825002019-02-22 3:36PM EST1,082.5026.5030.9032.00+5.30+25.00%2224.64%
GOOG190301C010850002019-02-22 2:36PM EST1,085.0024.0028.8030.00+3.09+14.78%82124.49%
GOOG190301C010875002019-02-22 2:46PM EST1,087.5021.2026.8027.90+1.91+9.90%51124.00%
GOOG190301C010900002019-02-22 3:59PM EST1,090.0025.6224.7025.90+7.92+44.75%309023.65%
GOOG190301C010925002019-02-22 2:42PM EST1,092.5017.8022.8023.90+0.60+3.49%12323.19%
GOOG190301C010950002019-02-22 3:57PM EST1,095.0020.5521.0022.00+5.65+37.92%195322.84%
GOOG190301C010975002019-02-22 3:57PM EST1,097.5018.8019.2020.10+5.40+40.30%3111622.38%
GOOG190301C011000002019-02-22 3:58PM EST1,100.0017.5017.4018.40+5.20+42.28%38232322.18%
GOOG190301C011025002019-02-22 2:42PM EST1,102.5011.9015.7016.80+0.72+6.44%635022.04%
GOOG190301C011050002019-02-22 3:59PM EST1,105.0014.5614.3015.20+4.36+42.75%553021.76%
GOOG190301C011075002019-02-22 3:59PM EST1,107.5013.3012.8013.70+3.80+40.00%782221.53%
GOOG190301C011100002019-02-22 3:59PM EST1,110.0011.9011.4012.10+3.70+45.12%17811620.98%
GOOG190301C011125002019-02-22 3:52PM EST1,112.508.0110.1010.90+1.48+22.66%472820.99%
GOOG190301C011150002019-02-22 3:59PM EST1,115.009.308.809.50+3.36+56.57%1188520.50%
GOOG190301C011175002019-02-22 3:56PM EST1,117.507.097.908.40+1.59+28.91%785120.39%
GOOG190301C011200002019-02-22 3:59PM EST1,120.007.086.807.40+1.88+36.15%26518820.31%
GOOG190301C011225002019-02-22 3:58PM EST1,122.505.855.906.40+1.05+21.87%316220.06%
GOOG190301C011250002019-02-22 3:57PM EST1,125.004.905.105.60+0.79+19.22%3007420.04%
GOOG190301C011275002019-02-22 1:55PM EST1,127.503.904.404.90-0.75-16.13%72020.08%
GOOG190301C011300002019-02-22 3:59PM EST1,130.004.003.704.20+1.21+43.37%16614119.95%
GOOG190301C011325002019-02-22 3:55PM EST1,132.502.723.203.70-0.03-1.09%404420.13%
GOOG190301C011350002019-02-22 3:58PM EST1,135.002.792.703.20+0.44+18.72%375120.17%
GOOG190301C011375002019-02-22 3:55PM EST1,137.502.022.302.70-0.83-29.12%523020.05%
GOOG190301C011400002019-02-22 3:55PM EST1,140.001.751.902.35+0.05+2.94%527920.20%
GOOG190301C011425002019-02-22 3:58PM EST1,142.501.701.601.95-0.30-15.00%42820.05%
GOOG190301C011450002019-02-22 3:52PM EST1,145.001.071.351.70-0.93-46.50%341820.25%
GOOG190301C011475002019-02-22 3:51PM EST1,147.500.951.151.40-0.85-47.22%102420.13%
GOOG190301C011500002019-02-22 3:59PM EST1,150.001.150.951.250.00-44722720.47%
GOOG190301C011525002019-02-22 3:58PM EST1,152.500.880.801.05-0.47-34.81%31720.50%
GOOG190301C011550002019-02-22 3:17PM EST1,155.000.600.700.95-0.58-49.15%789020.90%
GOOG190301C011575002019-02-22 3:50PM EST1,157.500.550.600.80-2.15-79.63%33120.95%
GOOG190301C011600002019-02-22 2:35PM EST1,160.000.450.500.70-0.27-37.50%3015721.18%
GOOG190301C011625002019-02-22 3:54PM EST1,162.500.450.450.60-0.65-59.09%51921.33%
GOOG190301C011650002019-02-22 3:54PM EST1,165.000.350.400.50-0.21-37.50%3021621.36%
GOOG190301C011700002019-02-22 3:50PM EST1,170.000.200.300.40-0.41-67.21%1136222.00%
GOOG190301C011750002019-02-22 3:31PM EST1,175.000.150.250.45-0.37-71.15%25223.95%
GOOG190301C011800002019-02-22 12:28PM EST1,180.000.250.200.35-0.11-30.56%126524.37%
GOOG190301C011850002019-02-22 12:32PM EST1,185.000.200.150.30-0.35-63.64%121125.15%
GOOG190301C011900002019-02-21 2:16PM EST1,190.000.280.150.200.00-103524.98%
GOOG190301C011950002019-02-19 12:21PM EST1,195.000.580.100.300.00-11027.86%
GOOG190301C012000002019-02-21 1:36PM EST1,200.000.180.050.300.00-1136929.20%
GOOG190301C012100002019-02-21 1:36PM EST1,210.000.110.000.250.00-13230.98%
GOOG190301C012200002019-02-21 9:35AM EST1,220.000.150.000.250.00-124133.50%
GOOG190301C012300002019-02-20 12:29PM EST1,230.000.160.000.200.00-24734.91%
GOOG190301C012400002019-02-13 10:25AM EST1,240.000.400.000.200.00-13337.31%
GOOG190301C012500002019-02-21 9:50AM EST1,250.000.050.000.200.00-122939.65%
GOOG190301C012600002019-02-08 10:59AM EST1,260.000.240.000.150.00-1940.48%
GOOG190301C012700002019-02-05 11:49AM EST1,270.000.400.000.150.00-1342.68%
GOOG190301C012800002019-02-19 9:56AM EST1,280.000.050.000.150.00-1444.87%
GOOG190301C012900002019-02-06 10:04AM EST1,290.000.270.000.150.00-1346.97%
GOOG190301C013000002019-02-22 2:21PM EST1,300.000.050.000.15-0.10-66.67%4549.12%
GOOG190301C013200002019-01-31 10:44AM EST1,320.000.700.000.150.00-2253.27%
GOOG190301C013600002019-02-05 11:21AM EST1,360.000.100.000.150.00-202057.03%
GOOG190301C014000002019-02-04 3:41PM EST1,400.000.300.000.100.00-252561.91%
PutsforMarch 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190301P007400002019-01-25 12:30PM EST740.000.200.000.050.00-78100.00%
GOOG190301P008000002019-02-22 2:53PM EST800.000.090.000.10-0.01-10.00%11187.11%
GOOG190301P008200002019-01-18 11:48PM EST820.002.100.000.100.00-5580.86%
GOOG190301P008300002019-01-18 11:48PM EST830.002.900.000.100.00-101077.93%
GOOG190301P008500002019-02-05 9:45AM EST850.000.100.000.100.00-101072.07%
GOOG190301P008600002019-02-05 3:15PM EST860.000.100.000.100.00-101169.14%
GOOG190301P008700002019-02-05 3:15PM EST870.000.100.000.100.00-101066.41%
GOOG190301P008900002019-02-05 10:05AM EST890.000.250.000.150.00-1163.09%
GOOG190301P009000002019-02-20 12:28PM EST900.000.060.000.150.00-102360.16%
GOOG190301P009100002019-02-05 9:40AM EST910.000.350.000.150.00-1157.23%
GOOG190301P009200002019-02-01 2:31PM EST920.001.610.000.150.00-1354.30%
GOOG190301P009300002019-02-22 9:37AM EST930.000.150.000.150.00-6551.56%
GOOG190301P009400002019-02-04 10:31AM EST940.001.350.000.200.00-1150.20%
GOOG190301P009500002019-02-21 12:52PM EST950.000.200.000.200.00-55351.27%
GOOG190301P009600002019-02-20 3:34PM EST960.000.200.000.250.00-2749.61%
GOOG190301P009700002019-02-22 11:14AM EST970.000.120.050.25-0.98-89.09%2946.53%
GOOG190301P009800002019-02-22 11:39AM EST980.000.150.050.30-0.25-62.50%132144.48%
GOOG190301P009900002019-02-22 3:03PM EST990.000.170.100.35-0.27-61.36%78142.26%
GOOG190301P009950002019-02-20 9:30AM EST995.000.600.150.350.00-3740.67%
GOOG190301P010000002019-02-21 12:28PM EST1,000.000.350.150.350.00-4614939.06%
GOOG190301P010050002019-02-21 3:23PM EST1,005.000.590.200.400.00-51038.21%
GOOG190301P010100002019-02-22 3:37PM EST1,010.000.350.200.40-0.43-55.13%11136.60%
GOOG190301P010150002019-02-08 11:03AM EST1,015.004.220.200.450.00-1435.62%
GOOG190301P010200002019-02-22 12:18PM EST1,020.000.380.250.50-0.28-42.42%52534.56%
GOOG190301P010250002019-02-22 12:41PM EST1,025.000.450.300.50-0.30-40.00%23932.89%
GOOG190301P010300002019-02-22 2:59PM EST1,030.000.510.350.55-0.60-54.05%95431.71%
GOOG190301P010350002019-02-22 3:55PM EST1,035.000.570.400.60-0.39-40.62%152230.48%
GOOG190301P010375002019-02-21 3:47PM EST1,037.501.400.400.650.00-204230.05%
GOOG190301P010400002019-02-22 2:57PM EST1,040.000.750.500.70-0.95-55.88%187629.59%
GOOG190301P010425002019-02-22 3:00PM EST1,042.500.760.500.75-1.13-59.79%18329.09%
GOOG190301P010450002019-02-21 2:52PM EST1,045.002.060.500.750.00-132628.20%
GOOG190301P010475002019-02-22 3:17PM EST1,047.501.050.550.80-1.09-50.93%11827.65%
GOOG190301P010500002019-02-22 3:55PM EST1,050.000.920.650.85-1.25-57.60%306727.08%
GOOG190301P010525002019-02-22 11:35AM EST1,052.501.000.700.95-1.68-62.69%21326.78%
GOOG190301P010550002019-02-22 2:34PM EST1,055.001.050.751.00-1.93-64.77%10726.14%
GOOG190301P010575002019-02-22 12:01PM EST1,057.501.200.851.05-1.21-50.21%5625.46%
GOOG190301P010600002019-02-22 2:43PM EST1,060.001.651.001.15-1.90-53.52%277125.03%
GOOG190301P010625002019-02-22 3:03PM EST1,062.501.701.101.25-1.90-52.78%37724.54%
GOOG190301P010650002019-02-22 3:43PM EST1,065.001.761.201.40-2.29-56.54%122724.22%
GOOG190301P010675002019-02-22 3:57PM EST1,067.501.551.351.55-2.85-64.77%85123.83%
GOOG190301P010700002019-02-22 3:57PM EST1,070.001.751.451.70-3.21-64.72%2225623.37%
GOOG190301P010725002019-02-22 10:59AM EST1,072.502.701.651.90-3.40-55.74%22223.02%
GOOG190301P010750002019-02-22 3:54PM EST1,075.002.601.902.10-3.60-58.06%554222.60%
GOOG190301P010775002019-02-22 2:35PM EST1,077.503.102.152.40-2.30-42.59%72222.42%
GOOG190301P010800002019-02-22 3:58PM EST1,080.002.652.502.65-5.87-68.90%948621.98%
GOOG190301P010825002019-02-22 3:03PM EST1,082.504.102.703.00-4.40-51.76%91221.74%
GOOG190301P010850002019-02-22 3:55PM EST1,085.003.803.103.40-5.20-57.78%2610421.51%
GOOG190301P010875002019-02-22 3:48PM EST1,087.505.143.503.80-5.16-50.10%172421.17%
GOOG190301P010900002019-02-22 3:52PM EST1,090.005.873.904.30-4.97-45.85%617020.95%
GOOG190301P010925002019-02-22 3:59PM EST1,092.504.704.504.80-8.40-64.12%321520.62%
GOOG190301P010950002019-02-22 3:58PM EST1,095.005.455.105.50-7.25-57.09%14621320.57%
GOOG190301P010975002019-02-22 3:45PM EST1,097.508.005.806.20-2.70-25.23%185820.38%
GOOG190301P011000002019-02-22 3:58PM EST1,100.007.006.506.90-8.40-54.55%24612620.06%
GOOG190301P011025002019-02-22 11:50PM EST1,102.508.907.207.70-6.90-38.55%202719.79%
GOOG190301P011050002019-02-22 3:54PM EST1,105.0011.128.208.70-8.38-42.97%718819.74%
GOOG190301P011075002019-02-22 3:55PM EST1,107.5011.009.209.70-8.70-44.16%61219.53%
GOOG190301P011100002019-02-22 3:59PM EST1,110.0010.5010.3010.80-11.12-51.43%889119.35%
GOOG190301P011125002019-02-22 2:42PM EST1,112.5017.1311.4012.10-6.94-28.83%153819.36%
GOOG190301P011150002019-02-22 3:40PM EST1,115.0016.5012.8013.40-9.84-37.36%204919.21%
GOOG190301P011175002019-02-22 11:29AM EST1,117.5015.5014.2014.90-4.30-21.72%11619.25%
GOOG190301P011200002019-02-22 3:31PM EST1,120.0019.6915.6016.40-8.51-30.18%348319.14%
GOOG190301P011225002019-02-22 11:15AM EST1,122.5019.6517.2017.90-11.95-37.82%182118.85%
GOOG190301P011250002019-02-22 3:34PM EST1,125.0023.8018.8020.00-7.57-24.13%393219.59%
GOOG190301P011275002019-02-22 9:57AM EST1,127.5029.4520.4021.60-4.55-13.38%21019.18%
GOOG190301P011300002019-02-22 3:44PM EST1,130.0027.4022.4023.60-9.10-24.93%144319.45%
GOOG190301P011325002019-02-22 11:12AM EST1,132.5027.8724.2025.40-0.25-0.89%20219.11%
GOOG190301P011350002019-02-21 3:49PM EST1,135.0040.2926.1027.300.00-11218.81%
GOOG190301P011375002019-02-21 10:08AM EST1,137.5041.1028.2029.500.00-2319.14%
GOOG190301P011400002019-02-22 12:02PM EST1,140.0031.9030.3031.60+4.50+16.42%121119.06%
GOOG190301P011425002019-02-20 3:55PM EST1,142.5032.0032.5034.100.00-1320.12%
GOOG190301P011450002019-02-22 11:50PM EST1,145.0050.9634.7036.100.00-3319.43%
GOOG190301P011475002019-02-19 11:51AM EST1,147.5033.7037.0038.400.00-1119.62%
GOOG190301P011500002019-02-22 3:59PM EST1,150.0041.1039.5040.70+2.20+5.66%213819.69%
GOOG190301P011525002019-02-22 9:53AM EST1,152.5053.5041.7043.10+7.12+15.35%1320.12%
GOOG190301P011550002019-02-20 11:58AM EST1,155.0035.3044.0045.500.00-1520.49%
GOOG190301P011575002019-02-20 3:29PM EST1,157.5045.5042.7051.600.00-4533.94%
GOOG190301P011600002019-02-22 11:50PM EST1,160.0061.2045.1054.000.00-1034.77%
GOOG190301P011625002019-02-22 9:53AM EST1,162.5063.3047.7056.40+14.00+28.40%1135.58%
GOOG190301P011650002019-02-20 3:29PM EST1,165.0052.4049.9058.800.00-5536.37%
GOOG190301P011700002019-02-20 3:39PM EST1,170.0056.6754.9063.800.00-141738.48%
GOOG190301P011750002019-02-22 11:50PM EST1,175.0060.1059.8068.700.00-1240.24%
GOOG190301P011850002019-01-30 9:59AM EST1,185.00113.8069.8078.700.00-2244.26%
GOOG190301P011950002019-02-14 3:07PM EST1,195.0070.7079.8088.700.00-1148.15%
GOOG190301P012000002019-01-31 11:10AM EST1,200.0093.7084.8093.700.00-5150.05%
GOOG190301P012500002019-02-06 2:39PM EST1,250.00136.84136.00145.000.00-12072.91%
GOOG190301P012700002019-02-06 2:38PM EST1,270.00156.33154.90164.500.00-20077.78%
GOOG190301P012800002019-02-06 2:38PM EST1,280.00166.33166.30175.000.00-10058.72%
GOOG190301P012900002019-02-06 2:39PM EST1,290.00176.88174.60184.500.00-42084.30%