GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025C010000002019-10-11 2:45PM EDT1,000.00225.07246.60256.500.00-220111.72%
GOOG191025C010200002019-09-06 11:12AM EDT1,020.00200.00191.40200.500.00-19190.00%
GOOG191025C010500002019-10-04 10:16AM EDT1,050.00152.49196.50205.900.00-4290.54%
GOOG191025C011000002019-10-18 1:30PM EDT1,100.00145.47146.50156.50+1.26+0.87%202272.19%
GOOG191025C011100002019-10-09 9:45AM EDT1,110.0094.73137.00146.400.00-3468.93%
GOOG191025C011150002019-10-02 10:54AM EDT1,115.0071.00131.50141.500.00--266.33%
GOOG191025C011200002019-10-18 1:29PM EDT1,120.00125.55126.50136.50+61.55+96.17%-464.37%
GOOG191025C011250002019-10-03 10:36AM EDT1,125.0064.00121.50131.500.00--262.41%
GOOG191025C011300002019-10-07 12:10AM EDT1,130.0064.30117.00126.300.00--160.89%
GOOG191025C011350002019-10-02 9:59AM EDT1,135.0064.10112.00121.400.00-1259.05%
GOOG191025C011400002019-10-03 11:46AM EDT1,140.0059.10107.80115.500.00-2556.92%
GOOG191025C011425002019-10-03 12:47PM EDT1,142.5056.60105.10113.900.00--256.90%
GOOG191025C011450002019-10-08 11:51AM EDT1,145.0057.40102.60111.400.00-2455.90%
GOOG191025C011475002019-10-08 12:30PM EDT1,147.5056.40100.30108.900.00-4455.16%
GOOG191025C011500002019-10-11 9:30AM EDT1,150.0075.4097.60106.000.00-1553.34%
GOOG191025C011525002019-10-08 12:45PM EDT1,152.5055.0094.90103.600.00-2352.20%
GOOG191025C011550002019-10-07 9:39AM EDT1,155.0062.0092.60101.200.00--151.59%
GOOG191025C011575002019-10-10 9:37AM EDT1,157.5051.2090.0098.600.00-2750.31%
GOOG191025C011600002019-10-16 10:01AM EDT1,160.0088.9087.9096.200.00-1459.66%
GOOG191025C011625002019-10-11 3:01PM EDT1,162.5064.8085.4093.800.00-1158.75%
GOOG191025C011650002019-10-09 10:31AM EDT1,165.0045.6082.9090.800.00--256.54%
GOOG191025C011675002019-10-09 2:05PM EDT1,167.5045.0080.0088.600.00-4856.06%
GOOG191025C011700002019-10-08 10:58AM EDT1,170.0039.9077.9086.500.00-12555.76%
GOOG191025C011725002019-10-09 11:45AM EDT1,172.5041.1075.5083.900.00-2554.40%
GOOG191025C011750002019-10-10 11:13AM EDT1,175.0047.6673.0081.400.00-15453.25%
GOOG191025C011775002019-10-09 3:23PM EDT1,177.5040.1070.3077.700.00-1649.63%
GOOG191025C011800002019-10-17 2:15PM EDT1,180.0072.2468.1074.200.00-202746.40%
GOOG191025C011825002019-10-08 3:54PM EDT1,182.5029.1065.5072.600.00-1147.15%
GOOG191025C011850002019-10-17 10:15AM EDT1,185.0077.0063.2071.300.00-1648.40%
GOOG191025C011875002019-10-11 3:51PM EDT1,187.5039.8060.3069.100.00-1747.80%
GOOG191025C011900002019-10-11 11:34AM EDT1,190.0044.3058.3066.600.00-11846.61%
GOOG191025C011925002019-10-17 9:44AM EDT1,192.5062.0055.8064.100.00-1645.41%
GOOG191025C011950002019-10-18 2:27PM EDT1,195.0051.9553.6059.60+11.50+28.43%21540.39%
GOOG191025C011975002019-10-14 10:23AM EDT1,197.5034.5051.2059.400.00-2243.54%
GOOG191025C012000002019-10-18 3:52PM EDT1,200.0047.5849.9053.80-7.42-13.49%13636.51%
GOOG191025C012025002019-10-17 11:32AM EDT1,202.5054.3046.5053.000.00-3838.54%
GOOG191025C012050002019-10-18 3:37PM EDT1,205.0043.9644.1051.70+13.56+44.61%12039.47%
GOOG191025C012075002019-10-18 12:17PM EDT1,207.5038.3041.8048.30-10.94-22.22%14236.63%
GOOG191025C012100002019-10-18 2:06PM EDT1,210.0039.3041.1047.00-0.57-1.43%22737.46%
GOOG191025C012125002019-10-16 11:03AM EDT1,212.5044.2039.3042.100.00-31932.02%
GOOG191025C012150002019-10-18 3:56PM EDT1,215.0034.0037.2039.60-6.24-15.51%19530.77%
GOOG191025C012175002019-10-18 3:55PM EDT1,217.5032.9034.4038.00+0.49+1.51%11631.04%
GOOG191025C012200002019-10-17 10:17AM EDT1,220.0037.2532.1036.100.00-116930.73%
GOOG191025C012225002019-10-18 1:25PM EDT1,222.5029.6030.3033.90-7.75-20.75%11029.89%
GOOG191025C012250002019-10-18 2:52PM EDT1,225.0026.7029.2030.60-4.80-15.24%66627.23%
GOOG191025C012275002019-10-18 1:30PM EDT1,227.5023.9327.9028.50-7.69-24.32%32626.50%
GOOG191025C012300002019-10-18 1:54PM EDT1,230.0022.5826.1026.60-6.02-21.05%1111726.02%
GOOG191025C012325002019-10-18 1:20PM EDT1,232.5022.3024.2024.70-5.55-19.93%33025.48%
GOOG191025C012350002019-10-18 3:28PM EDT1,235.0019.9022.2022.80-4.30-17.77%56024.87%
GOOG191025C012375002019-10-18 2:22PM EDT1,237.5017.4020.5020.90-5.70-24.68%11724.20%
GOOG191025C012400002019-10-18 3:17PM EDT1,240.0017.0018.7019.60-3.90-18.66%24424.34%
GOOG191025C012425002019-10-18 1:18PM EDT1,242.5015.9016.9017.40-4.20-20.90%72023.08%
GOOG191025C012450002019-10-18 3:59PM EDT1,245.0012.3015.1016.10-5.20-29.71%25023.04%
GOOG191025C012475002019-10-18 3:59PM EDT1,247.5011.0013.8014.20-3.91-26.22%159822.05%
GOOG191025C012500002019-10-18 3:47PM EDT1,250.0010.7012.2012.70-3.60-25.17%3214021.54%
GOOG191025C012525002019-10-18 3:57PM EDT1,252.508.8010.9011.30-4.70-34.81%355221.07%
GOOG191025C012550002019-10-18 3:59PM EDT1,255.007.809.6010.10-3.89-33.28%574120.78%
GOOG191025C012575002019-10-18 3:57PM EDT1,257.507.008.408.80-3.50-33.33%281820.24%
GOOG191025C012600002019-10-18 3:58PM EDT1,260.005.907.307.70-2.80-32.18%1708219.87%
GOOG191025C012625002019-10-18 3:59PM EDT1,262.505.056.206.60-4.05-44.51%32619.38%
GOOG191025C012650002019-10-18 3:44PM EDT1,265.004.505.205.70-2.10-31.82%4464319.07%
GOOG191025C012675002019-10-18 3:59PM EDT1,267.503.504.504.90-3.45-49.64%93718.81%
GOOG191025C012700002019-10-18 3:58PM EDT1,270.003.103.804.00-2.40-43.64%2274218.21%
GOOG191025C012725002019-10-18 3:59PM EDT1,272.502.403.103.60-2.60-52.00%31618.44%
GOOG191025C012750002019-10-18 3:54PM EDT1,275.002.302.602.90-1.58-40.72%67517.93%
GOOG191025C012775002019-10-18 3:54PM EDT1,277.501.852.102.40-1.65-47.14%101317.68%
GOOG191025C012800002019-10-18 3:46PM EDT1,280.001.601.751.95-1.30-44.83%2814317.40%
GOOG191025C012825002019-10-18 3:57PM EDT1,282.501.341.401.85-1.16-46.40%512217.97%
GOOG191025C012850002019-10-18 3:53PM EDT1,285.001.001.151.30-1.50-60.00%63717.07%
GOOG191025C012900002019-10-18 3:59PM EDT1,290.000.630.701.10-0.72-53.33%53317.86%
GOOG191025C012950002019-10-18 12:09PM EDT1,295.000.550.450.70-0.40-42.11%162617.49%
GOOG191025C013000002019-10-18 3:41PM EDT1,300.000.320.250.55-0.48-60.00%4327617.97%
GOOG191025C013100002019-10-15 1:14PM EDT1,310.000.240.350.500.00-21520.18%
GOOG191025C013200002019-10-17 10:20AM EDT1,320.000.350.000.400.00-2721.79%
GOOG191025C013300002019-10-14 9:48AM EDT1,330.000.280.050.200.00-606721.73%
GOOG191025C013400002019-10-07 1:49PM EDT1,340.000.150.000.350.00-1525.86%
GOOG191025C013500002019-10-01 10:22AM EDT1,350.000.200.000.350.00-2628.05%
GOOG191025C013600002019-10-08 10:20AM EDT1,360.000.030.000.350.00-21230.20%
GOOG191025C013700002019-09-26 11:21AM EDT1,370.000.480.000.350.00-1132.32%
GOOG191025C013800002019-09-16 12:13AM EDT1,380.001.650.000.450.00--1335.69%
GOOG191025C013900002019-09-24 11:47AM EDT1,390.000.500.000.350.00--136.48%
GOOG191025C014000002019-09-24 12:34PM EDT1,400.000.200.000.350.00--138.48%
GOOG191025C014200002019-09-26 3:42PM EDT1,420.000.300.000.300.00--441.60%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025P009300002019-10-07 2:39PM EDT930.000.100.000.200.00-319876.56%
GOOG191025P009400002019-10-01 12:55PM EDT940.000.200.000.350.00-2578.32%
GOOG191025P009500002019-10-08 3:12PM EDT950.000.400.000.350.00-1375.68%
GOOG191025P009600002019-10-14 2:55PM EDT960.000.220.000.400.00-2374.12%
GOOG191025P009700002019-09-19 3:51PM EDT970.000.600.300.400.00--176.32%
GOOG191025P009800002019-10-15 3:17PM EDT980.000.230.000.400.00--1268.75%
GOOG191025P010000002019-10-08 9:42AM EDT1,000.000.700.000.400.00-21763.57%
GOOG191025P010100002019-09-30 1:58PM EDT1,010.001.750.000.400.00-1660.94%
GOOG191025P010200002019-10-15 3:17PM EDT1,020.000.270.000.400.00-12258.40%
GOOG191025P010300002019-10-07 3:27PM EDT1,030.000.850.000.400.00-616155.81%
GOOG191025P010400002019-10-07 2:37PM EDT1,040.000.530.000.400.00-155353.27%
GOOG191025P010500002019-10-09 2:45PM EDT1,050.000.550.000.400.00-15050.78%
GOOG191025P010600002019-10-08 1:11PM EDT1,060.001.100.000.400.00-24052.73%
GOOG191025P010700002019-10-09 12:33PM EDT1,070.000.950.000.350.00-5549.12%
GOOG191025P010800002019-10-11 12:20PM EDT1,080.000.450.000.350.00-11546.48%
GOOG191025P010900002019-10-11 2:44PM EDT1,090.000.530.000.350.00-310643.85%
GOOG191025P011000002019-10-17 10:27AM EDT1,100.000.060.000.350.00-10017741.24%
GOOG191025P011050002019-10-16 12:08PM EDT1,105.000.500.000.350.00-22239.92%
GOOG191025P011100002019-10-16 9:43AM EDT1,110.000.250.000.350.00-14038.62%
GOOG191025P011150002019-10-11 1:12PM EDT1,115.000.400.000.350.00-101137.31%
GOOG191025P011200002019-10-14 10:29AM EDT1,120.000.600.000.350.00-17535.99%
GOOG191025P011250002019-10-18 9:59AM EDT1,125.000.250.000.35+0.08+47.06%110734.69%
GOOG191025P011300002019-10-14 12:03PM EDT1,130.000.700.050.350.00-17733.37%
GOOG191025P011350002019-10-14 10:29AM EDT1,135.000.900.050.350.00-1432.08%
GOOG191025P011400002019-10-18 1:03PM EDT1,140.000.250.100.35-1.00-80.00%61930.76%
GOOG191025P011425002019-10-08 1:59PM EDT1,142.500.200.000.350.00-21630.13%
GOOG191025P011450002019-10-08 2:01PM EDT1,145.001.750.000.350.00-13529.47%
GOOG191025P011475002019-10-11 11:24AM EDT1,147.501.730.000.350.00-1128.81%
GOOG191025P011500002019-10-18 2:08PM EDT1,150.000.350.050.30+0.14+66.67%213027.52%
GOOG191025P011525002019-10-18 11:00AM EDT1,152.500.320.000.35-0.28-46.67%61727.49%
GOOG191025P011550002019-10-18 3:26PM EDT1,155.000.250.000.35-0.40-61.54%104126.83%
GOOG191025P011575002019-10-11 10:50AM EDT1,157.502.500.000.350.00-2826.20%
GOOG191025P011600002019-10-18 3:26PM EDT1,160.000.200.000.40-0.35-63.64%15126.07%
GOOG191025P011625002019-10-14 3:03PM EDT1,162.501.680.100.400.00-52325.42%
GOOG191025P011650002019-10-18 9:49AM EDT1,165.000.350.050.40+0.03+9.38%64724.73%
GOOG191025P011675002019-10-11 3:30PM EDT1,167.503.000.050.450.00-31724.54%
GOOG191025P011700002019-10-18 3:00PM EDT1,170.000.390.050.40-0.21-35.00%95123.39%
GOOG191025P011725002019-10-18 3:12PM EDT1,172.500.420.200.50-0.63-60.00%1423.61%
GOOG191025P011750002019-10-18 3:12PM EDT1,175.000.380.100.50-0.42-52.50%14722.91%
GOOG191025P011775002019-10-18 3:44PM EDT1,177.500.400.100.55-0.46-53.49%152122.61%
GOOG191025P011800002019-10-18 3:40PM EDT1,180.000.450.100.55-0.45-50.00%13621.90%
GOOG191025P011825002019-10-18 12:08PM EDT1,182.500.700.350.65-1.05-60.00%61521.86%
GOOG191025P011850002019-10-18 3:33PM EDT1,185.000.550.400.70-0.25-31.25%14521.45%
GOOG191025P011875002019-10-16 1:32PM EDT1,187.501.550.450.750.00-111521.01%
GOOG191025P011900002019-10-18 3:34PM EDT1,190.000.700.450.75-0.10-12.50%97720.26%
GOOG191025P011925002019-10-18 2:58PM EDT1,192.500.850.250.90-0.05-5.56%42420.29%
GOOG191025P011950002019-10-18 3:13PM EDT1,195.000.750.650.95-0.20-21.05%234319.75%
GOOG191025P011975002019-10-18 3:44PM EDT1,197.501.000.801.05-0.20-16.67%14719.42%
GOOG191025P012000002019-10-18 3:58PM EDT1,200.001.250.901.15+0.10+8.70%198419.03%
GOOG191025P012025002019-10-18 11:53AM EDT1,202.501.551.051.30+0.20+14.81%52218.78%
GOOG191025P012050002019-10-18 3:47PM EDT1,205.001.451.101.45+0.02+1.40%23618.47%
GOOG191025P012075002019-10-18 3:50PM EDT1,207.501.801.301.60-0.30-14.29%35218.10%
GOOG191025P012100002019-10-18 3:50PM EDT1,210.001.851.501.80-0.08-4.15%1114117.82%
GOOG191025P012125002019-10-18 3:37PM EDT1,212.501.901.702.10-0.10-5.00%23117.74%
GOOG191025P012150002019-10-18 3:59PM EDT1,215.002.522.002.30-0.08-3.08%37817.30%
GOOG191025P012175002019-10-18 3:43PM EDT1,217.502.632.252.60-0.11-4.01%54117.05%
GOOG191025P012200002019-10-18 3:59PM EDT1,220.003.402.502.95+0.50+17.24%1619816.82%
GOOG191025P012225002019-10-18 3:43PM EDT1,222.503.382.953.20-0.27-7.40%32716.30%
GOOG191025P012250002019-10-18 3:41PM EDT1,225.003.823.403.70+0.12+3.24%325316.20%
GOOG191025P012275002019-10-18 12:58PM EDT1,227.505.613.804.10+1.31+30.47%2615.80%
GOOG191025P012300002019-10-18 3:55PM EDT1,230.005.474.304.60+0.97+21.56%128815.49%
GOOG191025P012325002019-10-18 3:35PM EDT1,232.505.514.805.30+0.05+0.92%84115.41%
GOOG191025P012350002019-10-18 3:57PM EDT1,235.007.175.305.70+1.81+33.77%1014614.73%
GOOG191025P012375002019-10-18 3:59PM EDT1,237.507.806.006.40+0.79+11.27%16414.41%
GOOG191025P012400002019-10-18 3:59PM EDT1,240.008.606.807.30+1.82+26.84%66414.28%
GOOG191025P012425002019-10-18 3:57PM EDT1,242.5010.007.407.90+1.40+16.28%84013.56%
GOOG191025P012450002019-10-18 3:57PM EDT1,245.0011.068.409.00+2.16+24.27%178013.44%
GOOG191025P012475002019-10-18 3:59PM EDT1,247.5011.809.409.90+2.30+24.21%14212.87%
GOOG191025P012500002019-10-18 3:57PM EDT1,250.0013.5010.5010.90+2.60+23.85%365612.27%
GOOG191025P012525002019-10-18 12:56PM EDT1,252.5014.7011.4011.90+3.00+25.64%273411.46%
GOOG191025P012550002019-10-18 3:59PM EDT1,255.0015.8012.7013.30+2.30+17.04%134011.03%
GOOG191025P012575002019-10-18 2:50PM EDT1,257.5017.7013.9014.40+3.80+27.34%569.79%
GOOG191025P012600002019-10-18 3:59PM EDT1,260.0019.0015.4015.90+3.00+18.75%8468.79%
GOOG191025P012625002019-10-18 1:21PM EDT1,262.5020.3016.8017.40+3.30+19.41%186.79%
GOOG191025P012675002019-10-18 3:55PM EDT1,267.5023.0020.0020.60-3.60-13.53%330.00%
GOOG191025P012700002019-10-18 1:19PM EDT1,270.0025.0621.7022.30+4.19+20.08%10210.00%
GOOG191025P012800002019-10-17 11:11AM EDT1,280.0028.6027.2032.300.00-2140.00%
GOOG191025P014200002019-10-15 10:01AM EDT1,420.00191.50164.10173.500.00-110.00%