GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190426C009000002019-04-09 3:17PM EDT900.00294.60344.30353.000.00-23188.13%
GOOG190426C009800002019-03-18 12:01AM EDT980.00191.31252.20261.600.00-19190.00%
GOOG190426C009850002019-04-17 3:47PM EDT985.00251.67259.30268.000.00-10144.30%
GOOG190426C010000002019-04-22 11:32AM EDT1,000.00241.50247.30251.30+4.56+1.92%51994.14%
GOOG190426C010150002019-03-18 12:01AM EDT1,015.00179.96217.20227.000.00-110.00%
GOOG190426C010450002019-03-28 9:32AM EDT1,045.00125.76199.40208.100.00-10115.31%
GOOG190426C010550002019-03-25 12:43PM EDT1,055.00140.98189.40198.200.00-11111.02%
GOOG190426C010600002019-03-27 3:01PM EDT1,060.00115.17184.40193.000.00-11107.37%
GOOG190426C010650002019-03-18 12:01AM EDT1,065.00141.47167.10176.700.00-220.00%
GOOG190426C011000002019-04-18 2:10PM EDT1,100.00137.26144.70153.200.00-1989.06%
GOOG190426C011100002019-04-05 2:14PM EDT1,110.00101.50134.70142.500.00-31080.56%
GOOG190426C011150002019-04-09 10:03AM EDT1,115.0085.37129.70138.300.00-1282.23%
GOOG190426C011200002019-04-09 11:05AM EDT1,120.0081.19124.70132.500.00-1575.82%
GOOG190426C011250002019-03-28 2:43PM EDT1,125.0054.70119.70127.700.00-1374.45%
GOOG190426C011300002019-04-01 9:51AM EDT1,130.0067.34114.60122.700.00-1172.05%
GOOG190426C011325002019-04-05 11:05AM EDT1,132.5084.30112.10120.000.00-1269.87%
GOOG190426C011375002019-04-10 9:43AM EDT1,137.5067.80107.20115.000.00-1667.49%
GOOG190426C011400002019-04-17 10:43AM EDT1,140.0099.04104.70112.600.00-11166.77%
GOOG190426C011500002019-04-22 10:27AM EDT1,150.0084.5595.00102.60-6.78-7.42%1961.95%
GOOG190426C011550002019-04-22 1:03PM EDT1,155.0087.8090.1097.60+28.20+47.32%1659.53%
GOOG190426C011575002019-04-11 11:00AM EDT1,157.5053.3487.5095.100.00-1358.33%
GOOG190426C011600002019-04-22 9:47AM EDT1,160.0072.0087.7091.80-9.10-11.22%103553.52%
GOOG190426C011625002019-04-04 9:35AM EDT1,162.5052.6082.4089.900.00-3855.04%
GOOG190426C011650002019-04-22 10:46AM EDT1,165.0071.1479.8087.60-0.76-1.06%12154.66%
GOOG190426C011675002019-04-17 10:21AM EDT1,167.5065.6077.3085.100.00-12053.44%
GOOG190426C011700002019-04-17 12:50PM EDT1,170.0066.7474.8082.600.00-33052.21%
GOOG190426C011725002019-04-16 2:45PM EDT1,172.5059.8072.5080.100.00-52250.98%
GOOG190426C011750002019-04-22 3:25PM EDT1,175.0073.0369.8077.60+10.33+16.48%22449.74%
GOOG190426C011775002019-04-17 3:07PM EDT1,177.5061.9067.6075.100.00-11048.51%
GOOG190426C011800002019-04-18 2:25PM EDT1,180.0058.9265.0071.800.00-179244.07%
GOOG190426C011825002019-04-16 1:07PM EDT1,182.5047.7066.3068.500.00-1939.34%
GOOG190426C011850002019-04-22 11:54AM EDT1,185.0055.9363.8066.00+2.61+4.89%42038.21%
GOOG190426C011875002019-04-16 9:39AM EDT1,187.5042.4061.3063.500.00-1837.06%
GOOG190426C011900002019-04-18 3:13PM EDT1,190.0048.7658.8061.100.00-66736.35%
GOOG190426C011925002019-04-11 3:13PM EDT1,192.5023.6056.3058.600.00-32235.19%
GOOG190426C011950002019-04-22 11:54AM EDT1,195.0046.1053.9056.00+0.16+0.35%44933.59%
GOOG190426C011975002019-04-22 11:46AM EDT1,197.5044.2051.4053.50+2.90+7.02%11632.42%
GOOG190426C012000002019-04-22 3:56PM EDT1,200.0048.4549.0050.70+10.95+29.20%21546329.98%
GOOG190426C012025002019-04-18 9:47AM EDT1,202.5042.2046.5048.600.00-11830.47%
GOOG190426C012050002019-04-22 11:34AM EDT1,205.0037.3944.2045.90+2.89+8.38%13528.49%
GOOG190426C012075002019-04-22 11:48AM EDT1,207.5034.5041.8043.50+3.15+10.05%14627.69%
GOOG190426C012100002019-04-22 2:21PM EDT1,210.0037.0039.4041.20+6.40+20.92%36927.21%
GOOG190426C012125002019-04-22 1:39PM EDT1,212.5032.3036.9038.50+4.60+16.61%85025.26%
GOOG190426C012150002019-04-22 12:31PM EDT1,215.0028.1034.7036.40+2.55+9.98%2010425.39%
GOOG190426C012175002019-04-22 12:31PM EDT1,217.5026.0032.6034.00+1.80+7.44%35224.43%
GOOG190426C012200002019-04-22 3:28PM EDT1,220.0029.0430.0031.70+6.79+30.52%5522223.74%
GOOG190426C012250002019-04-22 3:53PM EDT1,225.0026.0025.6027.30+7.48+40.39%2010622.69%
GOOG190426C012275002019-04-22 3:53PM EDT1,227.5023.8823.5024.80+8.09+51.23%501821.25%
GOOG190426C012300002019-04-22 3:59PM EDT1,230.0021.9021.5022.90+7.35+50.52%10515521.27%
GOOG190426C012325002019-04-22 3:01PM EDT1,232.5019.2819.5020.90+5.83+43.35%592820.89%
GOOG190426C012350002019-04-22 3:01PM EDT1,235.0017.3817.7018.60+5.88+51.13%1819619.71%
GOOG190426C012375002019-04-22 3:57PM EDT1,237.5015.6015.9016.70+5.20+50.00%2955019.31%
GOOG190426C012400002019-04-22 3:59PM EDT1,240.0014.1514.1014.80+5.21+58.28%66817218.76%
GOOG190426C012450002019-04-22 3:57PM EDT1,245.0010.6010.8011.60+4.10+63.08%4319418.35%
GOOG190426C012500002019-04-22 3:59PM EDT1,250.008.158.008.80+3.45+73.40%41828717.95%
GOOG190426C012550002019-04-22 3:47PM EDT1,255.005.155.606.40+1.65+47.14%6598817.50%
GOOG190426C012600002019-04-22 3:59PM EDT1,260.004.003.904.30+1.51+60.64%28811116.75%
GOOG190426C012650002019-04-22 3:55PM EDT1,265.002.712.502.85+1.11+69.38%1794816.43%
GOOG190426C012700002019-04-22 4:00PM EDT1,270.001.701.551.85+0.60+54.55%1776816.32%
GOOG190426C012750002019-04-22 3:04PM EDT1,275.001.050.851.20+0.45+75.00%1044716.41%
GOOG190426C012800002019-04-22 3:55PM EDT1,280.000.650.450.80+0.15+30.00%1086716.74%
GOOG190426C012850002019-04-22 3:58PM EDT1,285.000.370.250.55+0.07+23.33%241917.21%
GOOG190426C012900002019-04-18 2:46PM EDT1,290.000.200.100.400.00-81417.87%
GOOG190426C012950002019-04-18 3:30PM EDT1,295.000.150.050.300.00-11018.60%
GOOG190426C013000002019-04-22 1:48PM EDT1,300.000.100.000.25-0.20-66.67%12019.61%
GOOG190426C013100002019-04-11 12:39PM EDT1,310.000.200.000.200.00-3512821.95%
GOOG190426C013200002019-04-18 3:02PM EDT1,320.000.100.000.200.00-11424.88%
GOOG190426C013300002019-04-05 3:54PM EDT1,330.000.200.000.200.00-32927.74%
GOOG190426C013400002019-04-01 3:09PM EDT1,340.000.100.000.150.00-15029.40%
GOOG190426C013500002019-04-03 11:16AM EDT1,350.000.150.000.150.00-10532.03%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190426P008800002019-03-18 12:03AM EDT880.000.750.000.100.00-55112.11%
GOOG190426P008950002019-03-08 3:13PM EDT895.001.800.000.150.00-33111.13%
GOOG190426P009100002019-04-11 11:18AM EDT910.000.050.000.100.00-518102.15%
GOOG190426P009250002019-03-18 3:39PM EDT925.000.900.000.150.00-11100.98%
GOOG190426P009500002019-04-16 9:45AM EDT950.000.050.000.100.00-4589.26%
GOOG190426P009550002019-03-25 10:16AM EDT955.000.400.000.150.00-2091.02%
GOOG190426P009950002019-04-16 12:06PM EDT995.000.100.000.150.00-202078.13%
GOOG190426P010000002019-04-15 3:33PM EDT1,000.000.150.000.050.00-31269.53%
GOOG190426P010050002019-04-15 1:48PM EDT1,005.000.140.000.150.00-596075.00%
GOOG190426P010200002019-04-10 10:31AM EDT1,020.000.300.000.200.00-12112272.46%
GOOG190426P010250002019-04-10 10:30AM EDT1,025.000.230.000.200.00-302170.90%
GOOG190426P010350002019-04-18 3:59PM EDT1,035.000.100.000.200.00-71167.68%
GOOG190426P010400002019-04-01 11:07AM EDT1,040.000.750.000.200.00-1266.11%
GOOG190426P010450002019-04-18 9:48AM EDT1,045.000.200.000.250.00-1666.11%
GOOG190426P010500002019-04-16 12:56PM EDT1,050.000.250.000.250.00-45764.45%
GOOG190426P010600002019-04-08 9:59AM EDT1,060.000.250.050.250.00-102062.60%
GOOG190426P010650002019-04-22 10:47AM EDT1,065.000.100.050.30-0.91-90.10%220162.11%
GOOG190426P010700002019-04-18 3:58PM EDT1,070.000.150.050.300.00-910460.45%
GOOG190426P010750002019-04-17 9:33AM EDT1,075.000.300.050.150.00-616055.18%
GOOG190426P010800002019-04-22 3:58PM EDT1,080.000.150.050.30-0.25-62.50%56257.23%
GOOG190426P010850002019-04-22 10:08AM EDT1,085.000.200.100.30-0.20-50.00%102356.49%
GOOG190426P010900002019-04-22 10:37AM EDT1,090.000.200.100.35-0.15-42.86%31655.66%
GOOG190426P010950002019-04-22 12:12PM EDT1,095.000.200.100.35-0.25-55.56%204554.00%
GOOG190426P011000002019-04-22 3:58PM EDT1,100.000.150.100.35-0.25-62.50%713252.34%
GOOG190426P011050002019-04-16 11:24AM EDT1,105.000.460.100.250.00-1021351.42%
GOOG190426P011100002019-04-22 3:53PM EDT1,110.000.200.100.40-0.25-55.56%158753.10%
GOOG190426P011150002019-04-22 3:59PM EDT1,115.000.200.200.35-0.38-65.52%101250.37%
GOOG190426P011200002019-04-22 3:20PM EDT1,120.000.250.150.40-0.10-28.57%5310049.61%
GOOG190426P011250002019-04-22 10:53AM EDT1,125.000.310.150.40-0.24-43.64%122647.85%
GOOG190426P011300002019-04-22 12:10PM EDT1,130.000.300.150.30-0.15-33.33%1119744.19%
GOOG190426P011325002019-04-18 11:37AM EDT1,132.500.400.150.450.00-111546.05%
GOOG190426P011350002019-04-22 2:01PM EDT1,135.000.310.150.45-0.25-44.64%115445.17%
GOOG190426P011400002019-04-22 3:42PM EDT1,140.000.200.150.45-0.25-55.56%25643.38%
GOOG190426P011425002019-04-01 11:13AM EDT1,142.500.360.200.45-6.44-94.71%1342.48%
GOOG190426P011450002019-04-22 1:01PM EDT1,145.000.300.200.40-0.35-53.85%179840.85%
GOOG190426P011475002019-04-22 12:05PM EDT1,147.500.300.200.45-0.12-28.57%31340.72%
GOOG190426P011500002019-04-22 3:08PM EDT1,150.000.280.200.40-0.16-36.36%818939.09%
GOOG190426P011525002019-04-22 9:36AM EDT1,152.500.400.200.45-0.05-11.11%61838.94%
GOOG190426P011550002019-04-22 3:42PM EDT1,155.000.380.200.50-0.09-19.15%75338.70%
GOOG190426P011575002019-04-18 12:46PM EDT1,157.500.550.200.500.00-203937.79%
GOOG190426P011600002019-04-22 12:14PM EDT1,160.000.350.250.50-0.15-30.00%94236.89%
GOOG190426P011625002019-04-22 10:44AM EDT1,162.500.400.250.50-0.57-58.76%142335.99%
GOOG190426P011650002019-04-22 1:46PM EDT1,165.000.300.250.50-0.25-45.45%163535.08%
GOOG190426P011675002019-04-22 1:57PM EDT1,167.500.390.250.50-0.11-22.00%162934.18%
GOOG190426P011700002019-04-22 12:41PM EDT1,170.000.420.250.50-0.18-30.00%108733.28%
GOOG190426P011725002019-04-22 1:39PM EDT1,172.500.300.250.50-0.72-70.59%232132.36%
GOOG190426P011750002019-04-22 12:08PM EDT1,175.000.450.250.50-0.41-47.67%23531.45%
GOOG190426P011775002019-04-22 11:35AM EDT1,177.500.460.250.55-0.22-32.35%31631.06%
GOOG190426P011800002019-04-22 3:35PM EDT1,180.000.500.300.50-0.23-31.51%137829.61%
GOOG190426P011825002019-04-22 12:41PM EDT1,182.500.510.300.55-0.98-65.77%51129.20%
GOOG190426P011850002019-04-22 1:31PM EDT1,185.000.400.300.45-0.43-51.81%212327.27%
GOOG190426P011875002019-04-22 11:35AM EDT1,187.500.450.300.60-0.52-53.61%103427.78%
GOOG190426P011900002019-04-22 3:34PM EDT1,190.000.500.300.60-0.53-51.46%277626.84%
GOOG190426P011925002019-04-22 1:24PM EDT1,192.500.550.350.60-0.59-51.75%31325.89%
GOOG190426P011950002019-04-22 3:05PM EDT1,195.000.490.350.65-0.81-62.31%439025.33%
GOOG190426P011975002019-04-22 11:18AM EDT1,197.500.900.400.70-0.47-34.31%45624.73%
GOOG190426P012000002019-04-22 3:58PM EDT1,200.000.570.450.70-1.03-64.37%3948623.76%
GOOG190426P012050002019-04-22 2:27PM EDT1,205.000.720.550.85-1.36-65.38%7610422.72%
GOOG190426P012100002019-04-22 3:48PM EDT1,210.001.020.701.05-1.63-61.51%9311421.73%
GOOG190426P012150002019-04-22 3:53PM EDT1,215.001.201.001.30-2.46-67.21%7610220.69%
GOOG190426P012175002019-04-22 3:38PM EDT1,217.501.401.151.50-2.74-66.18%33710520.37%
GOOG190426P012200002019-04-22 3:53PM EDT1,220.001.651.351.65-2.75-62.50%40310419.75%
GOOG190426P012225002019-04-22 3:19PM EDT1,222.502.111.601.90-2.99-58.63%194919.40%
GOOG190426P012250002019-04-22 2:20PM EDT1,225.002.601.902.25-3.20-55.17%707219.24%
GOOG190426P012275002019-04-22 3:54PM EDT1,227.502.502.202.55-4.60-64.79%243918.78%
GOOG190426P012300002019-04-22 3:53PM EDT1,230.003.002.653.00-4.64-60.73%4706618.60%
GOOG190426P012400002019-04-22 3:34PM EDT1,240.006.104.905.50-6.30-50.81%1372817.81%
GOOG190426P012500002019-04-22 3:59PM EDT1,250.009.308.709.40-8.70-48.33%522016.88%
GOOG190426P012600002019-04-22 2:26PM EDT1,260.0016.3914.2015.20-8.51-34.18%231016.18%
GOOG190426P012700002019-04-22 11:07AM EDT1,270.0032.2021.7022.90-1.80-5.29%1415.98%
GOOG190426P012850002019-04-10 1:17PM EDT1,285.0086.2033.6039.500.00-3428.27%
GOOG190426P013000002019-03-21 11:07AM EDT1,300.0076.1058.6067.900.00-2058.69%
GOOG190426P013100002019-03-21 11:07AM EDT1,310.0084.8568.6078.200.00-2064.68%