GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG181221C007750002018-12-14 11:54PM EST775.00285.850.000.000.00-110.00%
GOOG181221C008850002018-12-06 3:55PM EST885.00185.000.000.000.00-120.00%
GOOG181221C009050002018-11-27 1:38PM EST905.00149.100.000.000.00-230.00%
GOOG181221C009150002018-12-17 11:37AM EST915.00130.300.000.000.00-100.00%
GOOG181221C009200002018-12-13 12:16PM EST920.00139.810.000.000.00-11110.00%
GOOG181221C009250002018-12-18 7:16AM EST925.0094.760.000.000.00-210.00%
GOOG181221C009350002018-11-29 10:30AM EST935.00153.500.000.000.00-100.00%
GOOG181221C009425002018-12-14 11:54PM EST942.50102.770.000.000.00-220.00%
GOOG181221C009550002018-11-27 2:37PM EST955.0099.200.000.000.00-120.00%
GOOG181221C009775002018-12-14 11:54PM EST977.5072.100.000.000.00-240.00%
GOOG181221C009825002018-12-17 2:09PM EST982.5043.400.000.000.00-460.00%
GOOG181221C009975002018-12-17 3:14PM EST997.5031.000.000.000.00-450.00%
GOOG181221C010025002018-12-17 2:42PM EST1,002.5031.300.000.000.00-330.00%
GOOG181221C010075002018-12-17 3:59PM EST1,007.5024.500.000.000.00-240.00%
GOOG181221C010125002018-12-17 2:38PM EST1,012.5021.600.000.000.00-230.00%
GOOG181221C010175002018-12-18 7:16AM EST1,017.5018.500.000.000.00-330.20%
GOOG181221C010225002018-12-17 3:41PM EST1,022.5012.300.000.000.00-10121.56%
GOOG181221C010275002018-12-17 3:53PM EST1,027.5010.700.000.000.00-673.13%
GOOG181221C010325002018-12-17 3:23PM EST1,032.5010.000.000.000.00-22243.13%
GOOG181221C010375002018-12-17 3:57PM EST1,037.508.300.000.000.00-23373.13%
GOOG181221C010425002018-12-17 3:59PM EST1,042.507.600.000.000.00-40686.25%
GOOG181221C010475002018-12-17 3:48PM EST1,047.504.810.000.000.00-41296.25%
GOOG181221C010525002018-12-17 2:07PM EST1,052.505.940.000.000.00-30426.25%
GOOG181221C010575002018-12-17 3:54PM EST1,057.503.550.000.000.00-16246.25%
GOOG181221C010625002018-12-17 3:48PM EST1,062.502.520.000.000.00-23446.25%
GOOG181221C010675002018-12-17 3:41PM EST1,067.502.000.000.000.00-839012.50%
GOOG181221C010725002018-12-17 3:28PM EST1,072.501.500.000.000.00-143812.50%
GOOG181221C010775002018-12-17 3:59PM EST1,077.501.600.000.000.00-306412.50%
GOOG181221C010825002018-12-17 3:17PM EST1,082.501.100.000.000.00-244912.50%
GOOG181221C010875002018-12-17 12:26PM EST1,087.502.570.000.000.00-62212.50%
GOOG181221C010925002018-12-17 3:55PM EST1,092.500.630.000.000.00-92412.50%
GOOG181221C010975002018-12-17 2:15PM EST1,097.500.750.000.000.00-42212.50%
GOOG181221C011025002018-12-17 3:17PM EST1,102.500.450.000.000.00-123612.50%
GOOG181221C011075002018-12-17 12:31PM EST1,107.500.800.000.000.00-21012.50%
GOOG181221C011125002018-12-17 3:38PM EST1,112.500.350.000.000.00-102412.50%
GOOG181221C011175002018-12-17 10:29AM EST1,117.500.690.000.000.00-91312.50%
GOOG181221C011225002018-12-12 3:04PM EST1,122.503.210.000.000.00-4425.00%
GOOG181221C011275002018-12-14 11:54PM EST1,127.502.000.000.000.00-1125.00%
GOOG181221C011325002018-12-14 11:54PM EST1,132.502.750.000.000.00-2225.00%
GOOG181221C011375002018-12-12 2:56PM EST1,137.501.500.000.000.00-1325.00%
GOOG181221C011425002018-12-10 3:52PM EST1,142.501.450.000.000.00-16125.00%
GOOG181221C011525002018-12-14 11:54PM EST1,152.501.200.000.000.00-1125.00%
GOOG181221C011675002018-12-14 11:54PM EST1,167.500.600.000.000.00-2225.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG181221P007250002018-11-15 10:49AM EST725.000.900.000.000.00-3350.00%
GOOG181221P007300002018-11-23 11:48AM EST730.000.620.000.000.00-2250.00%
GOOG181221P007500002018-12-10 1:22PM EST750.000.200.000.000.00-1850.00%
GOOG181221P007550002018-11-28 3:54PM EST755.000.320.000.000.00-1050.00%
GOOG181221P007700002018-12-07 10:01AM EST770.000.300.000.000.00-25250.00%
GOOG181221P007750002018-12-11 3:37PM EST775.002.200.000.000.00-1550.00%
GOOG181221P007850002018-12-10 10:44AM EST785.000.450.000.000.00-1950.00%
GOOG181221P007900002018-12-17 9:38AM EST790.000.150.000.000.00-43250.00%
GOOG181221P007950002018-11-29 11:12AM EST795.000.500.000.000.00-12550.00%
GOOG181221P008050002018-12-10 1:22PM EST805.000.250.000.000.00-16050.00%
GOOG181221P008100002018-12-10 1:25PM EST810.000.450.000.000.00-2450.00%
GOOG181221P008150002018-12-10 1:25PM EST815.000.450.000.000.00-101850.00%
GOOG181221P008350002018-12-10 10:42AM EST835.000.790.000.000.00-2750.00%
GOOG181221P008450002018-12-10 11:01AM EST845.000.950.000.000.00-11525.00%
GOOG181221P008550002018-12-07 3:07PM EST855.001.200.000.000.00-151225.00%
GOOG181221P008700002018-11-27 12:31PM EST870.001.620.000.000.00-72825.00%
GOOG181221P008900002018-12-17 3:23PM EST890.000.350.000.000.00-45625.00%
GOOG181221P008950002018-11-28 1:44PM EST895.001.410.000.000.00-12125.00%
GOOG181221P009050002018-12-07 9:33AM EST905.001.400.000.000.00-11925.00%
GOOG181221P009075002018-12-14 11:55PM EST907.501.500.000.000.00-2225.00%
GOOG181221P009275002018-12-14 11:55PM EST927.500.550.000.000.00-20120112.50%
GOOG181221P009375002018-12-18 7:17AM EST937.501.800.000.000.00-121112.50%
GOOG181221P009425002018-12-17 11:23AM EST942.500.680.000.000.00-171612.50%
GOOG181221P009450002018-12-17 9:51AM EST945.001.560.000.000.00-14812.50%
GOOG181221P009475002018-12-17 9:38AM EST947.501.210.000.000.00-1112.50%
GOOG181221P009525002018-12-17 2:54PM EST952.501.850.000.000.00-5512.50%
GOOG181221P009575002018-12-17 10:04AM EST957.501.900.000.000.00-1412.50%
GOOG181221P009625002018-12-17 3:46PM EST962.504.150.000.000.00-1512.50%
GOOG181221P009650002018-12-17 3:55PM EST965.004.550.000.000.00-1913812.50%
GOOG181221P009675002018-12-17 3:54PM EST967.505.150.000.000.00-9712.50%
GOOG181221P009725002018-12-17 3:48PM EST972.506.330.000.000.00-19156.25%
GOOG181221P009775002018-12-17 3:54PM EST977.506.650.000.000.00-28176.25%
GOOG181221P009825002018-12-17 1:33PM EST982.503.610.000.000.00-256.25%
GOOG181221P009875002018-12-17 11:15AM EST987.502.140.000.000.00-276.25%
GOOG181221P009925002018-12-17 2:21PM EST992.506.500.000.000.00-356.25%
GOOG181221P009975002018-12-17 3:53PM EST997.5012.600.000.000.00-14743.13%
GOOG181221P010025002018-12-17 3:34PM EST1,002.5014.600.000.000.00-983.13%
GOOG181221P010075002018-12-17 3:41PM EST1,007.5017.200.000.000.00-22161.56%
GOOG181221P010125002018-12-17 3:16PM EST1,012.5014.200.000.000.00-8110.78%
GOOG181221P010175002018-12-17 3:45PM EST1,017.5019.600.000.000.00-2692550.00%
GOOG181221P010225002018-12-17 3:29PM EST1,022.5022.700.000.000.00-33290.00%
GOOG181221P010275002018-12-17 3:07PM EST1,027.5019.870.000.000.00-7140.00%
GOOG181221P010325002018-12-17 3:51PM EST1,032.5029.900.000.000.00-74180.00%
GOOG181221P010375002018-12-17 3:26PM EST1,037.5031.100.000.000.00-15360.00%
GOOG181221P010425002018-12-17 3:13PM EST1,042.5030.000.000.000.00-20440.00%
GOOG181221P010475002018-12-17 1:21PM EST1,047.5023.900.000.000.00-30500.00%
GOOG181221P010525002018-12-17 1:34PM EST1,052.5030.000.000.000.00-5220.00%
GOOG181221P010575002018-12-17 3:45PM EST1,057.5050.200.000.000.00-10240.00%
GOOG181221P010625002018-12-17 12:54PM EST1,062.5027.500.000.000.00-5230.00%
GOOG181221P010675002018-12-17 12:36PM EST1,067.5030.100.000.000.00-2180.00%
GOOG181221P010725002018-12-17 12:05PM EST1,072.5026.900.000.000.00-1450.00%
GOOG181221P010775002018-12-14 1:07PM EST1,077.5035.600.000.000.00-270.00%
GOOG181221P010825002018-12-14 3:34PM EST1,082.5041.230.000.000.00-3310.00%
GOOG181221P010875002018-12-14 11:55PM EST1,087.5035.600.000.000.00-350.00%
GOOG181221P010925002018-12-14 11:55PM EST1,092.5048.690.000.000.00-120.00%
GOOG181221P010975002018-12-14 11:55PM EST1,097.5031.100.000.000.00-170.00%
GOOG181221P011025002018-12-17 3:57PM EST1,102.5088.800.000.000.00-250.00%
GOOG181221P011075002018-12-14 11:55PM EST1,107.5062.390.000.000.00-110.00%
GOOG181221P011175002018-12-14 11:55PM EST1,117.5068.630.000.000.00-560.00%
GOOG181221P012950002018-11-21 12:28PM EST1,295.00251.000.000.000.00-1200.00%
GOOG181221P013100002018-11-23 11:53AM EST1,310.00282.850.000.000.00-3500.00%
GOOG181221P015000002018-12-03 11:24AM EST1,500.00380.300.000.000.00-240.00%
GOOG181221P015400002018-12-14 11:55PM EST1,540.00471.400.000.000.00-100.00%
GOOG181221P016800002018-11-29 12:07PM EST1,680.00600.300.000.000.00-110.00%