GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190222C007100002019-02-15 11:52PM EST710.00399.500.000.000.00-100.00%
GOOG190222C008400002019-01-07 11:09AM EST840.00222.83269.00278.400.00-191992.58%
GOOG190222C008600002019-01-07 11:09AM EST860.00203.86249.00258.400.00-191985.55%
GOOG190222C008700002019-01-09 9:30AM EST870.00217.30239.00248.400.00-1182.03%
GOOG190222C009000002019-02-15 11:52PM EST900.00213.200.000.000.00-500.00%
GOOG190222C010000002019-02-14 3:39PM EST1,000.00123.98109.30119.000.00-5451.69%
GOOG190222C010050002019-02-14 3:39PM EST1,005.00119.03104.00113.700.00-5281.60%
GOOG190222C010100002019-02-14 3:28PM EST1,010.00113.00101.60105.900.00-1363.75%
GOOG190222C010200002019-02-15 3:58PM EST1,020.0093.200.000.000.00-200.00%
GOOG190222C010225002019-01-28 9:30AM EST1,022.5074.1086.8094.500.00-4463.57%
GOOG190222C010250002019-01-31 2:56PM EST1,025.00100.0084.3092.200.00-1163.21%
GOOG190222C010275002019-02-11 3:33PM EST1,027.5069.5081.8089.700.00-2261.84%
GOOG190222C010300002019-02-12 3:45PM EST1,030.0093.7079.8087.200.00-6260.47%
GOOG190222C010325002019-01-30 9:41AM EST1,032.5059.3076.9084.700.00-1259.09%
GOOG190222C010350002019-01-22 3:07PM EST1,035.0057.0674.4082.300.00-10758.18%
GOOG190222C010375002019-01-07 10:22AM EST1,037.5060.2072.4079.800.00-1156.80%
GOOG190222C010400002019-02-15 1:23PM EST1,040.0077.380.000.000.00-100.00%
GOOG190222C010450002019-01-28 1:28PM EST1,045.0052.9064.6072.400.00-21153.04%
GOOG190222C010475002019-02-07 3:44PM EST1,047.5055.1062.9071.100.00-1256.41%
GOOG190222C010500002019-02-08 12:24PM EST1,050.0050.1059.7067.500.00-13250.62%
GOOG190222C010525002019-02-12 12:26PM EST1,052.5070.1057.5065.100.00-4549.59%
GOOG190222C010550002019-01-30 2:21PM EST1,055.0051.5455.2062.600.00-4648.15%
GOOG190222C010575002019-01-25 12:46PM EST1,057.5055.5053.2060.200.00-2047.08%
GOOG190222C010600002019-02-15 3:46PM EST1,060.0054.000.000.000.00-500.00%
GOOG190222C010625002019-02-14 1:50PM EST1,062.5065.1548.2055.400.00-2944.87%
GOOG190222C010650002019-02-01 2:47PM EST1,065.0064.1348.5053.000.00-1843.73%
GOOG190222C010675002019-02-01 2:47PM EST1,067.5062.3244.1050.700.00-1142.91%
GOOG190222C010700002019-02-15 3:47PM EST1,070.0045.700.000.000.00-100.00%
GOOG190222C010725002019-02-13 10:27AM EST1,072.5061.2841.5046.000.00-101140.80%
GOOG190222C010750002019-01-23 10:11AM EST1,075.0038.5039.6043.700.00-14039.85%
GOOG190222C010775002019-02-08 10:34AM EST1,077.5031.3037.3041.300.00-1338.55%
GOOG190222C010800002019-02-14 3:35PM EST1,080.0045.4535.1039.100.00-11137.81%
GOOG190222C010825002019-02-13 10:10AM EST1,082.5051.4932.9036.900.00-1337.00%
GOOG190222C010850002019-02-14 9:37AM EST1,085.0033.4530.3034.800.00-11336.40%
GOOG190222C010875002019-02-15 3:30PM EST1,087.5028.380.000.000.00-400.00%
GOOG190222C010900002019-02-15 3:18PM EST1,090.0026.050.000.000.00-800.00%
GOOG190222C010925002019-02-15 3:55PM EST1,092.5024.720.000.000.00-300.00%
GOOG190222C010950002019-02-15 11:17AM EST1,095.0026.000.000.000.00-100.00%
GOOG190222C010975002019-02-15 3:19PM EST1,097.5020.850.000.000.00-600.00%
GOOG190222C011000002019-02-15 3:53PM EST1,100.0018.800.000.000.00-10100.00%
GOOG190222C011025002019-02-15 3:26PM EST1,102.5017.300.000.000.00-400.00%
GOOG190222C011050002019-02-15 3:54PM EST1,105.0015.000.000.000.00-1900.00%
GOOG190222C011075002019-02-15 11:17AM EST1,107.5017.800.000.000.00-200.00%
GOOG190222C011100002019-02-15 3:59PM EST1,110.0013.500.000.000.00-13800.00%
GOOG190222C011125002019-02-15 3:58PM EST1,112.5012.000.000.000.00-10200.00%
GOOG190222C011150002019-02-15 3:59PM EST1,115.0011.000.000.000.00-25300.39%
GOOG190222C011175002019-02-15 3:59PM EST1,117.509.700.000.000.00-5500.78%
GOOG190222C011200002019-02-15 3:59PM EST1,120.008.600.000.000.00-39201.56%
GOOG190222C011225002019-02-15 3:50PM EST1,122.507.500.000.000.00-7101.56%
GOOG190222C011250002019-02-15 3:59PM EST1,125.006.720.000.000.00-31103.13%
GOOG190222C011275002019-02-15 3:55PM EST1,127.505.300.000.000.00-15203.13%
GOOG190222C011300002019-02-15 3:58PM EST1,130.005.020.000.000.00-14003.13%
GOOG190222C011325002019-02-15 3:04PM EST1,132.504.650.000.000.00-4103.13%
GOOG190222C011350002019-02-15 3:59PM EST1,135.003.800.000.000.00-7303.13%
GOOG190222C011375002019-02-15 3:43PM EST1,137.503.000.000.000.00-1603.13%
GOOG190222C011400002019-02-15 3:59PM EST1,140.002.750.000.000.00-7706.25%
GOOG190222C011425002019-02-15 3:42PM EST1,142.502.350.000.000.00-806.25%
GOOG190222C011450002019-02-15 3:56PM EST1,145.001.960.000.000.00-3706.25%
GOOG190222C011475002019-02-15 3:42PM EST1,147.501.640.000.000.00-1206.25%
GOOG190222C011500002019-02-15 3:52PM EST1,150.001.320.000.000.00-17806.25%
GOOG190222C011525002019-02-15 3:42PM EST1,152.501.230.000.000.00-1106.25%
GOOG190222C011550002019-02-15 2:57PM EST1,155.001.290.000.000.00-2106.25%
GOOG190222C011575002019-02-15 3:48PM EST1,157.500.920.000.000.00-12206.25%
GOOG190222C011600002019-02-15 3:47PM EST1,160.000.850.000.000.00-1,40606.25%
GOOG190222C011625002019-02-15 2:29PM EST1,162.500.760.000.000.00-10406.25%
GOOG190222C011650002019-02-15 2:29PM EST1,165.000.660.000.000.00-1006.25%
GOOG190222C011675002019-02-15 3:48PM EST1,167.500.520.000.000.00-13012.50%
GOOG190222C011700002019-02-15 3:27PM EST1,170.000.460.000.000.00-501012.50%
GOOG190222C011725002019-02-13 10:33AM EST1,172.502.150.300.550.00-3228.17%
GOOG190222C011750002019-02-15 1:13PM EST1,175.000.390.000.000.00-57012.50%
GOOG190222C011775002019-02-15 11:52PM EST1,177.500.630.000.000.00-1012.50%
GOOG190222C011800002019-02-15 1:00PM EST1,180.000.370.000.000.00-12012.50%
GOOG190222C011825002019-02-15 3:56PM EST1,182.500.260.000.000.00-10012.50%
GOOG190222C011850002019-02-14 3:59PM EST1,185.000.410.100.350.00-61030.35%
GOOG190222C011900002019-02-14 12:46PM EST1,190.000.490.050.300.00-36531.30%
GOOG190222C011925002019-02-15 3:56PM EST1,192.500.150.000.000.00-10012.50%
GOOG190222C012000002019-02-15 3:29PM EST1,200.000.050.000.000.00-45012.50%
GOOG190222C012100002019-02-15 11:10AM EST1,210.000.150.000.000.00-1012.50%
GOOG190222C012200002019-02-15 12:00PM EST1,220.000.050.000.000.00-113012.50%
GOOG190222C012250002019-02-12 2:10PM EST1,225.000.230.000.200.00-141440.23%
GOOG190222C012300002019-02-08 2:24PM EST1,230.000.300.000.200.00-51841.70%
GOOG190222C012400002019-02-14 10:58AM EST1,240.000.150.000.200.00-1744.63%
GOOG190222C012450002019-02-13 11:27AM EST1,245.000.100.000.150.00-4444.43%
GOOG190222C012500002019-02-07 10:43AM EST1,250.000.210.000.150.00-123645.80%
GOOG190222C012600002019-02-15 3:44PM EST1,260.000.050.000.000.00-4025.00%
GOOG190222C012700002019-02-07 9:56AM EST1,270.000.250.000.150.00-3551.27%
GOOG190222C012800002019-02-14 2:49PM EST1,280.000.050.000.150.00-1850.00%
GOOG190222C012900002019-02-06 10:08AM EST1,290.000.250.000.150.00-3352.44%
GOOG190222C013000002019-02-07 2:08PM EST1,300.000.100.000.150.00-1354.88%
GOOG190222C013200002019-02-04 1:44PM EST1,320.000.500.000.150.00-111159.67%
GOOG190222C013400002019-02-04 10:23AM EST1,340.000.350.000.150.00-7764.45%
GOOG190222C013600002019-02-04 2:37PM EST1,360.000.300.000.150.00-1168.95%
GOOG190222C014600002019-02-11 10:15AM EST1,460.000.050.000.150.00-102390.43%
GOOG190222C014800002019-02-01 3:55PM EST1,480.000.100.000.150.00-152594.53%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190222P007700002019-01-18 11:48PM EST770.000.560.000.150.00-55123.44%
GOOG190222P007900002019-01-18 11:48PM EST790.001.500.000.150.00-11115.43%
GOOG190222P008000002019-02-13 12:25PM EST800.000.050.000.050.00-1119101.56%
GOOG190222P008300002019-02-06 10:00AM EST830.000.080.000.150.00-11100.00%
GOOG190222P008400002019-02-01 1:51PM EST840.000.310.000.150.00-1196.29%
GOOG190222P008500002019-02-05 11:02AM EST850.000.100.000.150.00-1692.58%
GOOG190222P008600002019-01-09 9:30AM EST860.002.950.001.150.00-12112.60%
GOOG190222P008700002019-01-28 9:42AM EST870.001.300.000.150.00-2485.35%
GOOG190222P008800002019-01-22 2:52PM EST880.002.250.001.150.00-25103.76%
GOOG190222P008900002019-02-07 10:49AM EST890.000.050.000.150.00-2978.13%
GOOG190222P009000002019-02-04 1:39PM EST900.000.350.000.150.00-72174.61%
GOOG190222P009100002019-02-06 2:52PM EST910.000.200.000.150.00-17518771.09%
GOOG190222P009200002019-02-04 3:48PM EST920.000.300.000.150.00-332067.58%
GOOG190222P009300002019-02-05 9:52AM EST930.000.150.000.200.00-201366.02%
GOOG190222P009400002019-02-05 3:34PM EST940.000.100.000.200.00-1162.50%
GOOG190222P009500002019-02-12 3:48PM EST950.000.090.000.200.00-21158.98%
GOOG190222P009550002019-02-08 10:44AM EST955.000.510.000.200.00-1557.23%
GOOG190222P009600002019-02-12 3:48PM EST960.000.120.000.200.00-2855.47%
GOOG190222P009650002019-02-04 2:34PM EST965.000.900.000.300.00-403056.25%
GOOG190222P009700002019-02-11 3:58PM EST970.000.410.000.300.00-5854.39%
GOOG190222P009725002019-02-15 11:54PM EST972.500.100.000.000.00-1025.00%
GOOG190222P009750002019-02-15 9:44AM EST975.000.050.000.000.00-1025.00%
GOOG190222P009800002019-02-15 1:04PM EST980.000.110.000.000.00-5025.00%
GOOG190222P009850002019-02-07 2:10PM EST985.001.180.050.300.00-214050.00%
GOOG190222P009900002019-02-15 10:32AM EST990.000.150.000.000.00-3025.00%
GOOG190222P009950002019-02-15 10:19AM EST995.000.200.000.000.00-4025.00%
GOOG190222P009975002019-02-15 12:12PM EST997.500.100.000.000.00-12025.00%
GOOG190222P010000002019-02-15 10:26AM EST1,000.000.150.000.000.00-1025.00%
GOOG190222P010025002019-02-07 2:10PM EST1,002.501.870.050.350.00-2148.00%
GOOG190222P010050002019-02-15 10:34AM EST1,005.000.200.000.000.00-3025.00%
GOOG190222P010075002019-02-04 3:15PM EST1,007.502.100.100.350.00-1146.05%
GOOG190222P010100002019-02-08 1:56PM EST1,010.001.890.150.350.00-1345.07%
GOOG190222P010150002019-02-15 3:54PM EST1,015.000.200.000.000.00-8012.50%
GOOG190222P010200002019-02-15 3:57PM EST1,020.000.200.000.000.00-2012.50%
GOOG190222P010225002019-02-07 10:50AM EST1,022.502.610.150.400.00-1141.02%
GOOG190222P010250002019-02-15 11:35AM EST1,025.000.290.000.000.00-5012.50%
GOOG190222P010300002019-02-15 3:54PM EST1,030.000.340.000.000.00-8012.50%
GOOG190222P010325002019-02-05 1:55PM EST1,032.501.080.200.450.00-10937.74%
GOOG190222P010350002019-02-15 3:52PM EST1,035.000.400.000.000.00-4012.50%
GOOG190222P010375002019-02-06 1:14PM EST1,037.501.650.250.500.00-1336.35%
GOOG190222P010400002019-02-15 1:59PM EST1,040.000.480.000.000.00-9012.50%
GOOG190222P010425002019-02-15 3:05PM EST1,042.500.450.000.000.00-2012.50%
GOOG190222P010450002019-02-12 11:03AM EST1,045.000.700.350.600.00-71934.38%
GOOG190222P010475002019-02-15 3:26PM EST1,047.500.600.000.000.00-2012.50%
GOOG190222P010500002019-02-15 3:54PM EST1,050.000.620.000.000.00-19012.50%
GOOG190222P010525002019-02-15 9:31AM EST1,052.500.500.000.000.00-30012.50%
GOOG190222P010550002019-02-15 3:27PM EST1,055.000.790.000.000.00-3012.50%
GOOG190222P010575002019-02-15 3:26PM EST1,057.500.850.000.000.00-3012.50%
GOOG190222P010600002019-02-15 2:47PM EST1,060.000.940.000.000.00-28012.50%
GOOG190222P010625002019-02-15 3:26PM EST1,062.501.000.000.000.00-5012.50%
GOOG190222P010650002019-02-15 3:28PM EST1,065.001.200.000.000.00-706.25%
GOOG190222P010675002019-02-15 12:05PM EST1,067.501.350.000.000.00-606.25%
GOOG190222P010700002019-02-15 3:38PM EST1,070.001.430.000.000.00-1206.25%
GOOG190222P010725002019-02-14 1:52PM EST1,072.501.301.401.700.00-1628.94%
GOOG190222P010750002019-02-15 3:53PM EST1,075.001.970.000.000.00-2806.25%
GOOG190222P010775002019-02-15 1:17PM EST1,077.502.150.000.000.00-406.25%
GOOG190222P010800002019-02-15 3:51PM EST1,080.002.430.000.000.00-24106.25%
GOOG190222P010825002019-02-15 3:51PM EST1,082.502.650.000.000.00-2806.25%
GOOG190222P010850002019-02-15 3:52PM EST1,085.003.110.000.000.00-3906.25%
GOOG190222P010875002019-02-15 3:04PM EST1,087.503.250.000.000.00-506.25%
GOOG190222P010900002019-02-15 3:59PM EST1,090.003.700.000.000.00-26506.25%
GOOG190222P010925002019-02-15 3:13PM EST1,092.504.500.000.000.00-2103.13%
GOOG190222P010950002019-02-15 3:35PM EST1,095.004.990.000.000.00-2103.13%
GOOG190222P010975002019-02-15 3:32PM EST1,097.505.950.000.000.00-5003.13%
GOOG190222P011000002019-02-15 3:51PM EST1,100.006.550.000.000.00-25803.13%
GOOG190222P011025002019-02-15 3:51PM EST1,102.507.400.000.000.00-3301.56%
GOOG190222P011050002019-02-15 3:58PM EST1,105.007.800.000.000.00-6901.56%
GOOG190222P011075002019-02-15 3:58PM EST1,107.508.910.000.000.00-1901.56%
GOOG190222P011100002019-02-15 3:59PM EST1,110.009.750.000.000.00-9900.78%
GOOG190222P011125002019-02-15 3:34PM EST1,112.5011.800.000.000.00-1600.39%
GOOG190222P011150002019-02-15 3:51PM EST1,115.0012.400.000.000.00-24600.00%
GOOG190222P011175002019-02-15 12:52PM EST1,117.5013.300.000.000.00-1100.00%
GOOG190222P011200002019-02-15 3:54PM EST1,120.0016.400.000.000.00-14800.00%
GOOG190222P011225002019-02-15 3:22PM EST1,122.5017.100.000.000.00-2700.00%
GOOG190222P011250002019-02-15 3:58PM EST1,125.0018.190.000.000.00-5000.00%
GOOG190222P011275002019-02-15 3:13PM EST1,127.5019.940.000.000.00-2500.00%
GOOG190222P011300002019-02-15 3:56PM EST1,130.0021.600.000.000.00-4600.00%
GOOG190222P011325002019-02-15 10:35AM EST1,132.5020.490.000.000.00-2000.00%
GOOG190222P011350002019-02-15 3:30PM EST1,135.0026.180.000.000.00-1700.00%
GOOG190222P011375002019-02-15 12:33PM EST1,137.5024.600.000.000.00-300.00%
GOOG190222P011400002019-02-15 2:16PM EST1,140.0030.100.000.000.00-2200.00%
GOOG190222P011425002019-02-14 3:55PM EST1,142.5023.8030.3031.600.00-6225.62%
GOOG190222P011450002019-02-15 11:18AM EST1,145.0033.500.000.000.00-600.00%
GOOG190222P011475002019-02-15 9:35AM EST1,147.5026.300.000.000.00-500.00%
GOOG190222P011500002019-02-15 12:51PM EST1,150.0037.000.000.000.00-2700.00%
GOOG190222P011525002019-02-15 2:09PM EST1,152.5040.500.000.000.00-200.00%
GOOG190222P011550002019-02-15 9:30AM EST1,155.0027.400.000.000.00-100.00%
GOOG190222P011600002019-02-15 3:21PM EST1,160.0048.200.000.000.00-1000.00%
GOOG190222P011650002019-02-12 3:21PM EST1,165.0043.8547.4055.900.00-1144.00%
GOOG190222P011700002019-02-14 1:17PM EST1,170.0044.8652.3060.700.00-64145.95%
GOOG190222P011750002019-02-12 10:59AM EST1,175.0053.5558.8066.600.00-1151.71%
GOOG190222P011800002019-02-07 11:48AM EST1,180.0091.0062.1070.600.00-1150.69%
GOOG190222P011900002019-02-12 9:45AM EST1,190.0077.0573.6081.500.00-23359.05%
GOOG190222P012000002019-02-12 10:30AM EST1,200.0084.5083.6091.500.00-1063.97%
GOOG190222P012100002019-02-06 3:54PM EST1,210.0091.5893.70101.500.00-30068.73%
GOOG190222P012200002019-02-05 9:45AM EST1,220.0090.81102.70111.600.00-1073.79%
GOOG190222P012300002019-02-05 9:45AM EST1,230.00100.63112.00121.500.00-1077.90%
GOOG190222P012400002019-02-14 9:33AM EST1,240.00123.30122.00131.500.00-4082.32%
GOOG190222P016400002019-02-14 9:47AM EST1,640.00528.30523.50529.300.00-20120.70%