GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726C007000002019-07-16 9:33AM EDT700.00455.10443.30444.900.00--2262.41%
GOOG190726C007400002019-07-17 2:26PM EDT740.00413.20402.90404.500.00--1235.94%
GOOG190726C009200002019-07-18 11:18AM EDT920.00221.23207.00216.200.00-11781.01%
GOOG190726C009400002019-06-24 3:47PM EDT940.00179.60187.00196.300.00--1674.28%
GOOG190726C009550002019-07-12 2:41PM EDT955.00188.58171.70181.300.00-1167.65%
GOOG190726C009600002019-06-24 3:47PM EDT960.00160.29167.10176.400.00--367.94%
GOOG190726C010050002019-07-19 12:32PM EDT1,005.00138.56122.70132.00+54.02+63.90%1155.44%
GOOG190726C010100002019-06-26 1:20PM EDT1,010.0080.58117.80127.000.00--653.85%
GOOG190726C010150002019-06-26 1:24PM EDT1,015.0076.80112.90122.300.00--252.99%
GOOG190726C010175002019-06-26 1:24PM EDT1,017.5074.90110.50119.800.00--252.28%
GOOG190726C010200002019-06-26 11:54AM EDT1,020.0075.56108.00117.400.00--251.56%
GOOG190726C010225002019-06-26 11:54AM EDT1,022.5073.69105.30115.000.00--150.38%
GOOG190726C010250002019-06-26 11:19AM EDT1,025.0074.64103.00112.500.00--166.64%
GOOG190726C010300002019-06-26 11:38AM EDT1,030.0069.1698.10107.000.00--262.87%
GOOG190726C010350002019-06-26 11:38AM EDT1,035.0065.5494.50103.200.00--150.42%
GOOG190726C010400002019-07-17 9:56AM EDT1,040.00118.0088.7097.900.00-21160.81%
GOOG190726C010425002019-07-10 11:48AM EDT1,042.5094.9186.6096.000.00-3361.23%
GOOG190726C010475002019-07-18 12:45PM EDT1,047.5090.9097.6098.700.00-2375.52%
GOOG190726C010500002019-07-19 3:58PM EDT1,050.0083.2179.5088.70-7.26-8.02%11458.15%
GOOG190726C010575002019-07-09 10:01AM EDT1,057.5068.0074.3081.500.00--255.24%
GOOG190726C010600002019-07-17 2:24PM EDT1,060.0092.3071.5079.500.00-11255.19%
GOOG190726C010625002019-07-10 3:57PM EDT1,062.5083.7869.0077.600.00-2455.33%
GOOG190726C010650002019-07-11 2:05PM EDT1,065.0083.0467.1075.300.00-11054.51%
GOOG190726C010675002019-07-19 3:55PM EDT1,067.5068.7067.5070.70-12.10-14.98%6248.42%
GOOG190726C010700002019-07-18 3:31PM EDT1,070.0079.9463.6071.100.00-124353.68%
GOOG190726C010725002019-07-15 11:25AM EDT1,072.5080.9061.4069.100.00-1253.43%
GOOG190726C010750002019-07-18 3:33PM EDT1,075.0075.7859.5066.900.00-13852.73%
GOOG190726C010775002019-06-27 3:57PM EDT1,077.5035.3057.4064.700.00-1352.00%
GOOG190726C010800002019-07-19 3:25PM EDT1,080.0061.6057.2061.10-1.10-1.75%75448.39%
GOOG190726C010825002019-07-18 11:18AM EDT1,082.5065.4553.2060.000.00-1249.86%
GOOG190726C010850002019-07-19 3:12PM EDT1,085.0057.2053.3055.40-3.10-5.14%412844.27%
GOOG190726C010875002019-06-27 3:56PM EDT1,087.5029.9049.0056.900.00-2350.72%
GOOG190726C010900002019-07-19 3:12PM EDT1,090.0053.3050.2052.70-9.59-15.25%94146.05%
GOOG190726C010925002019-07-19 2:56PM EDT1,092.5053.2048.1049.50+0.70+1.33%81743.29%
GOOG190726C010950002019-07-15 10:22AM EDT1,095.0058.4044.3051.400.00-114349.98%
GOOG190726C010975002019-07-05 9:59AM EDT1,097.5044.4542.9049.700.00-12149.88%
GOOG190726C011000002019-07-19 3:36PM EDT1,100.0046.0042.6045.00-3.10-6.31%2510344.41%
GOOG190726C011025002019-07-05 12:25PM EDT1,102.5043.5239.5045.000.00-11447.27%
GOOG190726C011050002019-07-19 3:45PM EDT1,105.0043.4038.9041.80-6.15-12.41%3015744.46%
GOOG190726C011075002019-07-15 12:26PM EDT1,107.5050.1036.5041.900.00-12347.28%
GOOG190726C011100002019-07-19 3:39PM EDT1,110.0039.5035.6038.20-8.60-17.88%2713043.59%
GOOG190726C011125002019-07-19 3:58PM EDT1,112.5035.9834.5036.30-9.92-21.61%162842.91%
GOOG190726C011150002019-07-19 3:55PM EDT1,115.0034.0033.1035.10-11.05-24.53%26843.34%
GOOG190726C011175002019-07-19 3:15PM EDT1,117.5035.0031.2033.70-7.50-17.65%497643.38%
GOOG190726C011200002019-07-19 3:58PM EDT1,120.0031.5030.6032.30-9.90-23.91%3212243.36%
GOOG190726C011225002019-07-19 3:16PM EDT1,122.5032.2028.9031.00-7.70-19.30%123943.45%
GOOG190726C011250002019-07-19 2:32PM EDT1,125.0031.6025.8029.10-6.50-17.06%144842.50%
GOOG190726C011275002019-07-19 3:51PM EDT1,127.5027.6026.8027.90-8.60-23.76%482942.62%
GOOG190726C011300002019-07-19 3:40PM EDT1,130.0028.0025.5026.40-7.30-20.68%4916442.21%
GOOG190726C011325002019-07-19 3:59PM EDT1,132.5024.9024.3024.90-9.40-27.41%281641.74%
GOOG190726C011350002019-07-19 3:59PM EDT1,135.0023.6223.2024.00-9.58-28.86%694242.16%
GOOG190726C011375002019-07-19 3:55PM EDT1,137.5023.2021.4022.60-6.80-22.67%411941.72%
GOOG190726C011400002019-07-19 3:59PM EDT1,140.0021.4020.8021.40-7.70-26.46%10818541.55%
GOOG190726C011425002019-07-19 3:55PM EDT1,142.5020.2019.6020.40-8.20-28.87%273041.63%
GOOG190726C011450002019-07-19 3:58PM EDT1,145.0019.2018.6019.40-7.90-29.15%783541.66%
GOOG190726C011475002019-07-19 3:42PM EDT1,147.5019.8317.6018.20-6.07-23.44%182741.29%
GOOG190726C011500002019-07-19 3:54PM EDT1,150.0017.7916.6017.20-6.46-26.64%18037941.20%
GOOG190726C011525002019-07-19 3:48PM EDT1,152.5017.5015.7016.20-5.30-23.25%1144241.04%
GOOG190726C011550002019-07-19 3:52PM EDT1,155.0015.9014.7015.30-6.50-29.02%754940.98%
GOOG190726C011575002019-07-19 3:47PM EDT1,157.5015.3013.9014.40-5.50-26.44%492340.87%
GOOG190726C011600002019-07-19 3:59PM EDT1,160.0013.4513.0013.50-6.65-33.08%12142440.69%
GOOG190726C011625002019-07-19 3:52PM EDT1,162.5013.2012.2012.60-6.00-31.25%256640.44%
GOOG190726C011650002019-07-19 3:51PM EDT1,165.0012.5011.4011.90-5.44-30.32%462140.49%
GOOG190726C011675002019-07-19 3:55PM EDT1,167.5011.3010.6011.20-5.20-31.52%215340.48%
GOOG190726C011700002019-07-19 3:55PM EDT1,170.0010.5010.0010.50-6.05-36.56%8364640.40%
GOOG190726C011750002019-07-19 3:48PM EDT1,175.009.708.609.10-4.45-31.45%1253040.07%
GOOG190726C011800002019-07-19 3:32PM EDT1,180.008.807.608.00-4.00-31.25%8501,03940.08%
GOOG190726C011900002019-07-19 3:25PM EDT1,190.006.605.506.00-3.35-33.67%2031039.81%
GOOG190726C012000002019-07-19 3:58PM EDT1,200.004.394.104.60-2.91-39.86%782,01040.08%
GOOG190726C012100002019-07-19 3:55PM EDT1,210.003.203.103.40-1.90-37.25%237240.03%
GOOG190726C012200002019-07-19 2:47PM EDT1,220.002.702.102.45-1.20-30.77%186739.87%
GOOG190726C012300002019-07-19 3:14PM EDT1,230.001.901.601.85-1.20-38.71%125440.30%
GOOG190726C012400002019-07-19 3:55PM EDT1,240.001.271.151.30-0.93-42.27%474640.17%
GOOG190726C012500002019-07-19 3:55PM EDT1,250.000.980.751.05-0.32-24.62%241,32341.20%
GOOG190726C012600002019-07-19 2:08PM EDT1,260.000.800.500.80-0.10-11.11%32741.76%
GOOG190726C012700002019-07-19 1:41PM EDT1,270.000.550.350.65-0.35-38.89%31342.75%
GOOG190726C012800002019-07-18 1:11PM EDT1,280.000.430.200.850.00-106647.14%
GOOG190726C012900002019-07-19 2:09PM EDT1,290.000.400.100.400.00-32344.17%
GOOG190726C013000002019-07-18 10:50AM EDT1,300.000.500.000.30+0.20+66.67%28844.58%
GOOG190726C013200002019-07-19 10:28AM EDT1,320.000.200.000.20-0.05-20.00%16046.34%
GOOG190726C013400002019-07-10 2:02PM EDT1,340.000.350.001.200.00-1657.96%
GOOG190726C013600002019-07-01 11:15AM EDT1,360.000.200.000.250.00--351.27%
GOOG190726C014400002019-07-05 10:48AM EDT1,440.000.050.000.250.00-101065.04%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726P008100002019-07-02 10:48AM EDT810.000.100.000.250.00-32189.06%
GOOG190726P008300002019-07-03 10:34AM EDT830.000.150.000.250.00--183.11%
GOOG190726P008400002019-07-03 10:15AM EDT840.000.100.050.250.00-32581.64%
GOOG190726P008500002019-07-03 10:15AM EDT850.000.100.000.250.00-202577.25%
GOOG190726P008800002019-07-11 10:09AM EDT880.000.050.000.250.00-1168.65%
GOOG190726P009000002019-07-18 12:12PM EDT900.000.060.000.250.00-13162.99%
GOOG190726P009100002019-07-18 3:18PM EDT910.000.100.000.200.00-2258.79%
GOOG190726P009200002019-07-08 9:42AM EDT920.000.500.000.250.00-11257.52%
GOOG190726P009300002019-06-28 3:19PM EDT930.002.450.000.300.00--155.86%
GOOG190726P009400002019-07-02 12:11PM EDT940.000.950.000.300.00-31753.13%
GOOG190726P009500002019-07-08 10:38AM EDT950.000.850.000.350.00-11151.27%
GOOG190726P009550002019-07-15 9:37AM EDT955.000.350.000.350.00-1554.49%
GOOG190726P009600002019-07-18 12:30PM EDT960.000.120.000.300.00-61251.90%
GOOG190726P009650002019-07-18 1:18PM EDT965.000.230.004.500.00-102870.36%
GOOG190726P009700002019-07-16 9:33AM EDT970.000.300.004.500.00-23868.49%
GOOG190726P009750002019-07-19 3:59PM EDT975.000.200.100.40-0.05-20.00%182749.49%
GOOG190726P009800002019-07-18 2:20PM EDT980.000.330.150.450.00-189348.83%
GOOG190726P009850002019-07-17 1:43PM EDT985.000.240.200.500.00-11248.05%
GOOG190726P009900002019-07-10 11:47AM EDT990.000.990.250.600.00-32347.85%
GOOG190726P009950002019-07-05 10:01AM EDT995.002.000.350.650.00-51246.90%
GOOG190726P010000002019-07-19 10:01AM EDT1,000.000.450.450.75-0.05-10.00%316446.41%
GOOG190726P010050002019-07-09 11:15AM EDT1,005.002.100.550.900.00-21846.27%
GOOG190726P010100002019-07-10 11:17AM EDT1,010.001.530.701.000.00-22145.48%
GOOG190726P010125002019-07-19 2:44PM EDT1,012.500.550.751.10-0.85-60.71%21345.45%
GOOG190726P010150002019-07-19 3:59PM EDT1,015.001.000.851.150.00-1945.00%
GOOG190726P010175002019-07-18 2:26PM EDT1,017.500.900.901.200.00-41044.51%
GOOG190726P010200002019-07-19 2:46PM EDT1,020.000.801.051.30+0.10+14.29%114944.35%
GOOG190726P010225002019-07-17 3:34PM EDT1,022.500.921.151.400.00-3944.14%
GOOG190726P010250002019-07-19 11:36AM EDT1,025.001.001.251.50-0.36-26.47%1643.90%
GOOG190726P010275002019-07-10 2:46PM EDT1,027.502.051.351.650.00-1243.90%
GOOG190726P010300002019-07-19 2:37PM EDT1,030.001.301.451.80-0.10-7.14%44543.84%
GOOG190726P010325002019-07-19 11:40AM EDT1,032.501.301.651.90-0.08-5.80%31443.46%
GOOG190726P010350002019-07-19 11:44AM EDT1,035.001.451.752.00-0.38-20.77%21443.04%
GOOG190726P010375002019-07-18 3:06PM EDT1,037.501.451.952.200.00-31743.08%
GOOG190726P010400002019-07-19 3:55PM EDT1,040.002.122.102.35-0.01-0.47%102242.82%
GOOG190726P010425002019-07-19 11:47AM EDT1,042.501.942.252.50+0.32+19.75%11842.52%
GOOG190726P010450002019-07-19 3:55PM EDT1,045.001.802.452.70+0.02+1.12%502942.38%
GOOG190726P010475002019-07-19 2:47PM EDT1,047.502.202.602.95+0.90+69.23%311042.38%
GOOG190726P010500002019-07-19 3:59PM EDT1,050.002.992.853.20+0.84+39.07%7820242.32%
GOOG190726P010525002019-07-19 3:59PM EDT1,052.503.213.103.50+0.61+23.46%23942.38%
GOOG190726P010550002019-07-19 10:28AM EDT1,055.002.553.303.70-0.90-26.09%366242.02%
GOOG190726P010575002019-07-19 1:41PM EDT1,057.502.803.604.00+0.40+16.67%32641.95%
GOOG190726P010600002019-07-19 3:55PM EDT1,060.003.903.904.30+0.30+8.33%1236541.82%
GOOG190726P010625002019-07-19 10:26AM EDT1,062.502.904.204.60-0.05-1.69%12241.64%
GOOG190726P010650002019-07-19 12:22PM EDT1,065.003.374.604.90-1.19-26.10%62341.40%
GOOG190726P010675002019-07-16 9:30AM EDT1,067.502.934.605.400.00-41041.66%
GOOG190726P010700002019-07-19 3:57PM EDT1,070.005.485.305.70+1.88+52.22%216841.31%
GOOG190726P010725002019-07-19 10:26AM EDT1,072.503.865.606.20-0.69-15.16%21741.42%
GOOG190726P010750002019-07-19 3:49PM EDT1,075.005.806.206.60+1.20+26.09%510441.21%
GOOG190726P010775002019-07-19 2:30PM EDT1,077.505.506.707.10+0.79+16.77%142841.19%
GOOG190726P010800002019-07-19 3:00PM EDT1,080.006.407.207.60+1.34+26.48%1710441.10%
GOOG190726P010825002019-07-18 3:57PM EDT1,082.505.397.708.300.00-143241.39%
GOOG190726P010850002019-07-19 3:53PM EDT1,085.008.008.408.70+1.95+32.23%132240.96%
GOOG190726P010875002019-07-19 11:12AM EDT1,087.505.998.409.40+0.39+6.96%101941.10%
GOOG190726P010900002019-07-19 3:21PM EDT1,090.008.999.6010.00+2.25+33.38%1411540.97%
GOOG190726P010925002019-07-19 1:09PM EDT1,092.507.8010.3010.70-2.22-22.16%159340.98%
GOOG190726P010950002019-07-19 3:53PM EDT1,095.0010.4011.0011.40+2.59+33.16%183240.92%
GOOG190726P010975002019-07-19 3:58PM EDT1,097.5011.9711.7012.20+3.87+47.78%171440.99%
GOOG190726P011000002019-07-19 3:58PM EDT1,100.0012.7312.5013.00+0.83+6.97%6521140.99%
GOOG190726P011025002019-07-19 3:41PM EDT1,102.5012.0013.4013.80+2.17+22.08%91640.93%
GOOG190726P011050002019-07-19 3:16PM EDT1,105.0013.0014.2014.70+2.59+24.88%7416940.97%
GOOG190726P011075002019-07-19 2:56PM EDT1,107.5013.6015.1015.70+3.00+28.30%343441.13%
GOOG190726P011100002019-07-19 3:48PM EDT1,110.0015.0016.0016.50+3.50+30.43%9426440.88%
GOOG190726P011125002019-07-19 3:45PM EDT1,112.5015.5017.0017.50+0.10+0.65%3277140.90%
GOOG190726P011150002019-07-19 3:17PM EDT1,115.0016.8018.0018.50+3.90+30.23%3736840.86%
GOOG190726P011175002019-07-19 3:54PM EDT1,117.5018.2719.0019.60+3.47+23.45%244340.92%
GOOG190726P011200002019-07-19 3:55PM EDT1,120.0020.0020.1020.60+5.40+36.99%7912740.76%
GOOG190726P011225002019-07-19 3:55PM EDT1,122.5021.0021.3021.80+4.30+25.75%172240.86%
GOOG190726P011250002019-07-19 3:51PM EDT1,125.0021.4322.3023.00+5.03+30.67%687340.89%
GOOG190726P011275002019-07-19 3:59PM EDT1,127.5023.3323.5024.10+5.83+33.31%312740.70%
GOOG190726P011300002019-07-19 3:59PM EDT1,130.0024.6524.8025.30+6.25+33.97%907640.61%
GOOG190726P011325002019-07-19 3:59PM EDT1,132.5025.7026.1026.60+6.10+31.12%663640.62%
GOOG190726P011350002019-07-19 3:54PM EDT1,135.0026.5027.3027.90+5.20+24.41%1257640.56%
GOOG190726P011375002019-07-19 3:19PM EDT1,137.5027.1028.7029.20+5.60+26.05%553140.44%
GOOG190726P011400002019-07-19 3:56PM EDT1,140.0030.0930.0030.60+7.25+31.74%14118640.42%
GOOG190726P011425002019-07-19 3:55PM EDT1,142.5031.2031.2033.40+7.00+28.93%748142.61%
GOOG190726P011450002019-07-19 3:56PM EDT1,145.0032.8032.7033.50+7.52+29.75%31818740.35%
GOOG190726P011475002019-07-19 3:25PM EDT1,147.5032.3034.0035.30+5.80+21.89%349240.80%
GOOG190726P011500002019-07-19 3:59PM EDT1,150.0035.7035.5037.50+8.21+29.87%20676041.86%
GOOG190726P011525002019-07-19 2:18PM EDT1,152.5033.0036.3039.20+3.20+10.74%238142.05%
GOOG190726P011550002019-07-19 10:44AM EDT1,155.0030.9031.3031.40+0.40+1.31%47025.28%
GOOG190726P011575002019-07-19 3:16PM EDT1,157.5038.1039.3042.10+6.90+22.12%264541.39%
GOOG190726P011600002019-07-19 3:48PM EDT1,160.0039.8040.8044.10+5.50+16.03%204241.92%
GOOG190726P011625002019-07-19 10:42AM EDT1,162.5035.3035.2036.00+0.20+0.57%21622.65%
GOOG190726P011650002019-07-16 9:35AM EDT1,165.0031.8036.8038.100.00--122.72%
GOOG190726P011700002019-07-19 3:45PM EDT1,170.0045.9046.3051.10+6.20+15.62%383941.74%
GOOG190726P011750002019-07-19 9:31AM EDT1,175.0040.6842.3044.60+3.38+9.06%310.00%
GOOG190726P011800002019-07-19 3:51PM EDT1,180.0054.7055.6058.40+9.50+21.02%234041.14%
GOOG190726P011900002019-07-19 12:04PM EDT1,190.0056.7060.0066.60+2.90+5.39%138741.49%
GOOG190726P012000002019-07-19 2:58PM EDT1,200.0068.8072.1075.30+8.80+14.67%293642.25%
GOOG190726P012100002019-07-19 2:52PM EDT1,210.0077.3080.8083.40+7.50+10.74%117440.36%
GOOG190726P012200002019-07-19 9:31AM EDT1,220.0075.7086.5095.90-37.67-33.23%1251.36%
GOOG190726P012300002019-07-19 1:53PM EDT1,230.0091.10100.10105.20+4.60+5.32%206752.92%
GOOG190726P016000002019-07-19 9:33AM EDT1,600.00451.50456.20457.80+6.00+1.35%1-0.00%