GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191213C010000002019-11-04 6:16PM EST1,000.00341.80339.00343.50+60.50+21.51%-1111.08%
GOOG191213C010100002019-12-09 12:07AM EST1,010.00331.800.000.000.00---0.00%
GOOG191213C010200002019-12-02 10:26AM EST1,020.00321.800.000.000.00-200.00%
GOOG191213C011375002019-12-06 9:47AM EST1,137.50206.490.000.000.00-1000.00%
GOOG191213C011400002019-11-07 10:10AM EST1,140.00178.59198.70203.200.00--1960.45%
GOOG191213C011600002019-12-05 2:39PM EST1,160.00166.180.000.000.00-100.00%
GOOG191213C012000002019-12-04 2:40PM EST1,200.00126.000.000.000.00--00.00%
GOOG191213C012050002019-11-22 3:26PM EST1,205.0093.740.000.000.00-100.00%
GOOG191213C012075002019-12-09 12:07AM EST1,207.5076.700.000.000.00--00.00%
GOOG191213C012200002019-12-05 12:14PM EST1,220.00101.290.000.000.00-1000.00%
GOOG191213C012250002019-11-08 10:42AM EST1,225.0095.670.000.000.00-100.00%
GOOG191213C012500002019-12-03 3:26PM EST1,250.0051.740.000.000.00-200.00%
GOOG191213C012550002019-11-20 3:01PM EST1,255.0054.100.000.000.00-100.00%
GOOG191213C012575002019-12-02 12:55PM EST1,257.5033.900.000.000.00--00.00%
GOOG191213C012600002019-12-03 10:29AM EST1,260.0032.300.000.000.00-1100.00%
GOOG191213C012625002019-12-03 11:33AM EST1,262.5030.400.000.000.00-200.00%
GOOG191213C012650002019-12-04 10:48AM EST1,265.0060.180.000.000.00-100.00%
GOOG191213C012700002019-12-06 9:56AM EST1,270.0070.000.000.000.00-200.00%
GOOG191213C012725002019-12-06 3:31PM EST1,272.5070.100.000.000.00-3200.00%
GOOG191213C012750002019-12-06 3:31PM EST1,275.0067.490.000.000.00-3200.00%
GOOG191213C012775002019-11-22 10:59AM EST1,277.5034.500.000.000.00-100.00%
GOOG191213C012800002019-12-06 12:28PM EST1,280.0060.710.000.000.00-1000.00%
GOOG191213C012825002019-12-04 11:06AM EST1,282.5045.000.000.000.00-400.00%
GOOG191213C012850002019-12-05 12:14PM EST1,285.0038.300.000.000.00-1100.00%
GOOG191213C012875002019-12-06 11:47AM EST1,287.5053.630.000.000.00-200.00%
GOOG191213C012900002019-12-06 3:42PM EST1,290.0053.710.000.000.00-1500.00%
GOOG191213C012925002019-12-06 3:57PM EST1,292.5049.400.000.000.00-900.00%
GOOG191213C012950002019-12-06 2:24PM EST1,295.0047.890.000.000.00-700.00%
GOOG191213C012975002019-12-05 3:49PM EST1,297.5033.550.000.000.00-1700.00%
GOOG191213C013000002019-12-06 3:59PM EST1,300.0042.000.000.000.00-5700.00%
GOOG191213C013025002019-12-06 3:38PM EST1,302.5042.000.000.000.00-500.00%
GOOG191213C013050002019-12-06 3:46PM EST1,305.0040.280.000.000.00-600.00%
GOOG191213C013075002019-12-06 1:34PM EST1,307.5037.410.000.000.00-600.00%
GOOG191213C013100002019-12-06 3:20PM EST1,310.0034.020.000.000.00-1600.00%
GOOG191213C013125002019-12-06 3:23PM EST1,312.5031.600.000.000.00-2700.00%
GOOG191213C013150002019-12-06 3:40PM EST1,315.0030.750.000.000.00-2100.00%
GOOG191213C013175002019-12-06 3:41PM EST1,317.5028.940.000.000.00-200.00%
GOOG191213C013200002019-12-06 3:59PM EST1,320.0024.200.000.000.00-8700.00%
GOOG191213C013225002019-12-06 2:44PM EST1,322.5023.540.000.000.00-6100.00%
GOOG191213C013250002019-12-06 3:00PM EST1,325.0021.730.000.000.00-6100.00%
GOOG191213C013275002019-12-06 3:42PM EST1,327.5020.800.000.000.00-3400.00%
GOOG191213C013300002019-12-06 3:55PM EST1,330.0016.980.000.000.00-4500.00%
GOOG191213C013325002019-12-06 3:55PM EST1,332.5015.430.000.000.00-1800.00%
GOOG191213C013350002019-12-06 3:58PM EST1,335.0013.730.000.000.00-12500.00%
GOOG191213C013375002019-12-06 3:55PM EST1,337.5012.130.000.000.00-12100.00%
GOOG191213C013400002019-12-06 3:59PM EST1,340.0011.000.000.000.00-31200.00%
GOOG191213C013425002019-12-06 3:56PM EST1,342.509.300.000.000.00-24600.39%
GOOG191213C013450002019-12-06 3:55PM EST1,345.008.170.000.000.00-27500.78%
GOOG191213C013475002019-12-06 3:50PM EST1,347.507.400.000.000.00-8400.78%
GOOG191213C013500002019-12-06 3:56PM EST1,350.006.200.000.000.00-55001.56%
GOOG191213C013525002019-12-06 3:57PM EST1,352.505.100.000.000.00-4701.56%
GOOG191213C013550002019-12-06 3:59PM EST1,355.004.400.000.000.00-24001.56%
GOOG191213C013575002019-12-06 3:53PM EST1,357.503.730.000.000.00-5603.13%
GOOG191213C013600002019-12-06 3:50PM EST1,360.003.200.000.000.00-13203.13%
GOOG191213C013625002019-12-06 3:50PM EST1,362.502.650.000.000.00-1803.13%
GOOG191213C013650002019-12-06 3:55PM EST1,365.002.200.000.000.00-10003.13%
GOOG191213C013675002019-12-06 3:59PM EST1,367.501.820.000.000.00-3703.13%
GOOG191213C013700002019-12-06 3:59PM EST1,370.001.510.000.000.00-26803.13%
GOOG191213C013725002019-12-06 3:41PM EST1,372.501.550.000.000.00-3003.13%
GOOG191213C013750002019-12-06 3:56PM EST1,375.000.990.000.000.00-9506.25%
GOOG191213C013775002019-12-06 3:50PM EST1,377.500.900.000.000.00-3606.25%
GOOG191213C013800002019-12-06 3:56PM EST1,380.000.700.000.000.00-15006.25%
GOOG191213C013825002019-12-06 2:36PM EST1,382.500.610.000.000.00-2106.25%
GOOG191213C013850002019-12-06 11:57AM EST1,385.000.510.000.000.00-406.25%
GOOG191213C013875002019-12-05 10:53AM EST1,387.500.380.000.000.00--06.25%
GOOG191213C013900002019-12-06 1:24PM EST1,390.000.550.000.000.00-706.25%
GOOG191213C013950002019-12-05 2:21PM EST1,395.000.200.000.000.00--06.25%
GOOG191213C013975002019-12-04 9:33AM EST1,397.500.350.000.000.00--06.25%
GOOG191213C014000002019-12-06 3:50PM EST1,400.000.350.000.000.00-17006.25%
GOOG191213C014100002019-12-06 11:29AM EST1,410.000.300.000.000.00-306.25%
GOOG191213C014200002019-12-05 10:03AM EST1,420.000.070.000.000.00-20012.50%
GOOG191213C014400002019-11-13 11:54AM EST1,440.000.670.250.000.00-1012.50%
GOOG191213C014750002019-12-04 10:25AM EST1,475.000.180.000.000.00--012.50%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191213P010000002019-11-18 2:10PM EST1,000.000.050.000.000.00--050.00%
GOOG191213P010200002019-11-06 3:35PM EST1,020.000.280.000.000.00--250.00%
GOOG191213P010300002019-11-06 3:35PM EST1,030.000.290.000.000.00--150.00%
GOOG191213P010600002019-11-05 2:53PM EST1,060.000.500.000.200.00--173.63%
GOOG191213P010700002019-11-06 1:08PM EST1,070.000.150.100.000.00-1166.41%
GOOG191213P011000002019-11-25 3:24PM EST1,100.000.190.000.000.00-2025.00%
GOOG191213P011100002019-12-05 10:03AM EST1,110.000.010.000.000.00-20025.00%
GOOG191213P011200002019-11-25 3:15PM EST1,120.000.180.000.000.00--025.00%
GOOG191213P011400002019-12-06 9:30AM EST1,140.000.070.000.000.00-1025.00%
GOOG191213P011500002019-11-27 1:39PM EST1,150.000.300.000.000.00-3025.00%
GOOG191213P011600002019-12-03 12:41PM EST1,160.000.590.000.000.00-2025.00%
GOOG191213P011650002019-12-03 12:41PM EST1,165.000.580.000.000.00--025.00%
GOOG191213P011700002019-11-19 11:39AM EST1,170.000.850.000.000.00--025.00%
GOOG191213P011725002019-12-03 9:39AM EST1,172.500.650.000.000.00--025.00%
GOOG191213P011800002019-11-06 9:30AM EST1,180.003.400.000.000.00-1225.00%
GOOG191213P011875002019-12-09 12:14AM EST1,187.500.10--0.00---0.00%
GOOG191213P011900002019-12-04 11:14AM EST1,190.000.050.000.000.00-1025.00%
GOOG191213P011950002019-11-20 1:15PM EST1,195.003.120.000.000.00-12025.00%
GOOG191213P011975002019-12-04 10:45AM EST1,197.500.200.000.000.00--025.00%
GOOG191213P012000002019-12-06 11:47AM EST1,200.000.050.000.000.00-2025.00%
GOOG191213P012050002019-12-06 11:06AM EST1,205.000.050.000.000.00-1012.50%
GOOG191213P012100002019-12-02 11:05AM EST1,210.002.000.000.000.00-1012.50%
GOOG191213P012200002019-12-05 3:28PM EST1,220.000.330.000.000.00-21012.50%
GOOG191213P012225002019-12-04 11:22AM EST1,222.500.570.000.000.00-2012.50%
GOOG191213P012250002019-12-04 9:50AM EST1,225.000.700.000.000.00-2012.50%
GOOG191213P012275002019-12-06 1:34PM EST1,227.500.130.000.000.00-1012.50%
GOOG191213P012300002019-12-06 3:31PM EST1,230.000.280.000.000.00-37012.50%
GOOG191213P012325002019-12-05 10:09AM EST1,232.500.450.000.000.00-1012.50%
GOOG191213P012350002019-12-06 11:31AM EST1,235.000.300.000.000.00-5012.50%
GOOG191213P012375002019-12-04 2:18PM EST1,237.500.460.000.000.00-2012.50%
GOOG191213P012400002019-12-06 9:30AM EST1,240.000.450.000.000.00-5012.50%
GOOG191213P012425002019-12-06 3:31PM EST1,242.500.230.000.000.00-32012.50%
GOOG191213P012450002019-12-06 1:19PM EST1,245.000.150.000.000.00-2012.50%
GOOG191213P012475002019-12-06 2:20PM EST1,247.500.200.000.000.00-64012.50%
GOOG191213P012500002019-12-06 2:20PM EST1,250.000.300.000.000.00-156012.50%
GOOG191213P012525002019-12-06 9:37AM EST1,252.500.450.000.000.00-3012.50%
GOOG191213P012550002019-12-06 3:46PM EST1,255.000.200.000.000.00-2012.50%
GOOG191213P012575002019-12-06 2:19PM EST1,257.500.260.000.000.00-90012.50%
GOOG191213P012600002019-12-06 2:20PM EST1,260.000.250.000.000.00-151012.50%
GOOG191213P012625002019-12-06 9:47AM EST1,262.500.640.000.000.00-1012.50%
GOOG191213P012650002019-12-06 12:39PM EST1,265.000.320.000.000.00-147012.50%
GOOG191213P012675002019-12-06 10:49AM EST1,267.500.400.000.000.00-9012.50%
GOOG191213P012700002019-12-06 2:07PM EST1,270.000.410.000.000.00-21012.50%
GOOG191213P012725002019-12-06 3:15PM EST1,272.500.600.000.000.00-8012.50%
GOOG191213P012750002019-12-06 2:29PM EST1,275.000.400.000.000.00-1306.25%
GOOG191213P012775002019-12-06 10:38AM EST1,277.500.630.000.000.00-206.25%
GOOG191213P012800002019-12-06 3:18PM EST1,280.000.450.000.000.00-3906.25%
GOOG191213P012825002019-12-06 12:57PM EST1,282.500.600.000.000.00-406.25%
GOOG191213P012850002019-12-06 2:51PM EST1,285.000.400.000.000.00-1006.25%
GOOG191213P012875002019-12-06 2:07PM EST1,287.500.620.000.000.00-806.25%
GOOG191213P012900002019-12-06 3:57PM EST1,290.000.700.000.000.00-1206.25%
GOOG191213P012925002019-12-06 2:20PM EST1,292.500.900.000.000.00-606.25%
GOOG191213P012950002019-12-06 3:58PM EST1,295.000.800.000.000.00-5106.25%
GOOG191213P012975002019-12-06 3:41PM EST1,297.500.880.000.000.00-2806.25%
GOOG191213P013000002019-12-06 3:59PM EST1,300.001.050.000.000.00-13606.25%
GOOG191213P013025002019-12-06 3:46PM EST1,302.501.100.000.000.00-6506.25%
GOOG191213P013050002019-12-06 3:58PM EST1,305.001.400.000.000.00-8606.25%
GOOG191213P013075002019-12-06 2:12PM EST1,307.501.800.000.000.00-1606.25%
GOOG191213P013100002019-12-06 3:58PM EST1,310.001.750.000.000.00-11903.13%
GOOG191213P013125002019-12-06 3:47PM EST1,312.501.820.000.000.00-3103.13%
GOOG191213P013150002019-12-06 3:59PM EST1,315.002.340.000.000.00-5003.13%
GOOG191213P013175002019-12-06 3:59PM EST1,317.502.670.000.000.00-4803.13%
GOOG191213P013200002019-12-06 3:58PM EST1,320.003.050.000.000.00-1,43803.13%
GOOG191213P013225002019-12-06 3:56PM EST1,322.503.620.000.000.00-9503.13%
GOOG191213P013250002019-12-06 3:58PM EST1,325.004.120.000.000.00-1,31403.13%
GOOG191213P013275002019-12-06 2:31PM EST1,327.505.200.000.000.00-2401.56%
GOOG191213P013300002019-12-06 3:53PM EST1,330.005.300.000.000.00-8601.56%
GOOG191213P013325002019-12-06 3:59PM EST1,332.506.000.000.000.00-1401.56%
GOOG191213P013350002019-12-06 3:59PM EST1,335.007.000.000.000.00-14100.78%
GOOG191213P013375002019-12-06 3:46PM EST1,337.507.300.000.000.00-1300.39%
GOOG191213P013400002019-12-06 3:59PM EST1,340.009.300.000.000.00-19500.10%
GOOG191213P013425002019-12-06 3:55PM EST1,342.5010.400.000.000.00-6800.00%
GOOG191213P013450002019-12-06 3:59PM EST1,345.0011.400.000.000.00-4200.00%
GOOG191213P013475002019-12-05 2:57PM EST1,347.5026.600.000.000.00--00.00%
GOOG191213P013500002019-12-06 1:41PM EST1,350.0014.200.000.000.00-1000.00%
GOOG191213P013525002019-12-06 3:58PM EST1,352.5015.900.000.000.00-100.00%
GOOG191213P013550002019-12-06 12:09PM EST1,355.0020.400.000.000.00-1200.00%
GOOG191213P013575002019-12-06 9:57AM EST1,357.5021.700.000.000.00-300.00%
GOOG191213P013600002019-11-18 9:42AM EST1,360.0044.600.000.000.00--00.00%
GOOG191213P013650002019-12-06 3:59PM EST1,365.0025.400.000.000.00-200.00%
GOOG191213P013700002019-12-06 3:40PM EST1,370.0028.000.000.000.00-600.00%
GOOG191213P015025002019-12-03 9:39AM EST1,502.50218.000.000.000.00--00.00%