GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190524C008800002019-05-09 12:17PM EDT880.00245.10277.50286.800.00-22138.50%
GOOG190524C009700002019-05-07 3:33PM EDT970.00193.60188.10197.500.00--165.53%
GOOG190524C010500002019-05-10 3:32PM EDT1,050.00122.26108.50117.200.00-16864.76%
GOOG190524C010875002019-05-16 2:17PM EDT1,087.5094.3071.9080.300.00-1849.74%
GOOG190524C011175002019-05-15 12:33PM EDT1,117.5044.5044.3051.000.00-111637.05%
GOOG190524C011225002019-05-15 2:43PM EDT1,122.5049.1040.3046.700.00-12110836.10%
GOOG190524C011475002019-05-16 9:52AM EDT1,147.5033.7020.8026.100.00-63430.01%
GOOG190524C011525002019-05-17 3:51PM EDT1,152.5020.6418.1022.10-12.06-36.88%253828.29%
GOOG190524C011625002019-05-17 3:53PM EDT1,162.5015.2013.2015.20-7.70-33.62%634425.73%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190524P010825002019-05-15 9:30AM EDT1,082.500.450.300.80-5.43-92.35%21432.20%
GOOG190524P010850002019-05-17 11:36AM EDT1,085.000.350.451.00-0.54-60.67%17632.76%
GOOG190524P010875002019-05-17 12:26PM EDT1,087.500.500.501.10+0.10+25.00%22832.51%
GOOG190524P010925002019-05-17 3:31PM EDT1,092.500.950.651.30-1.40-59.57%101231.86%
GOOG190524P010950002019-05-17 3:15PM EDT1,095.000.980.701.40+0.48+96.00%11731.46%
GOOG190524P010975002019-05-17 3:36PM EDT1,097.501.210.801.50-0.08-6.20%121431.02%
GOOG190524P011125002019-05-17 1:59PM EDT1,112.501.101.502.15+0.10+10.00%1427.83%
GOOG190524P011175002019-05-17 3:41PM EDT1,117.502.751.853.10+1.77+180.61%311828.82%
GOOG190524P011225002019-05-17 3:09PM EDT1,122.502.852.452.75+1.55+119.23%111725.53%
GOOG190524P011325002019-05-17 3:42PM EDT1,132.504.703.705.50+3.05+184.85%222127.66%
GOOG190524P011375002019-05-17 3:52PM EDT1,137.505.004.706.70+2.90+138.10%162227.48%
GOOG190524P011425002019-05-17 3:52PM EDT1,142.506.035.606.50+3.43+131.92%223924.21%