GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG181221C007750002018-12-14 11:54PM EST775.00285.85260.90268.400.00-11157.28%
GOOG181221C008850002018-12-06 3:55PM EST885.00185.00151.20157.200.00-1291.06%
GOOG181221C009050002018-11-27 1:38PM EST905.00149.10129.90136.800.00-2371.31%
GOOG181221C009150002018-12-17 11:37AM EST915.00130.30118.70125.600.00-1085.71%
GOOG181221C009200002018-12-13 12:16PM EST920.00139.81115.40122.500.00-111170.39%
GOOG181221C009250002018-12-18 10:31AM EST925.0094.76113.60116.400.00-2176.03%
GOOG181221C009350002018-11-29 10:30AM EST935.00153.5099.20106.000.00-1076.51%
GOOG181221C009425002018-12-14 11:54PM EST942.50102.7793.30100.800.00-2263.29%
GOOG181221C009550002018-11-27 2:37PM EST955.0099.2081.6088.500.00-1259.52%
GOOG181221C009775002018-12-14 11:54PM EST977.5072.1058.8064.100.00-2453.66%
GOOG181221C009825002018-12-17 2:09PM EST982.5043.4057.8060.100.00-4654.37%
GOOG181221C009975002018-12-17 3:14PM EST997.5031.0045.4046.800.00-4549.74%
GOOG181221C010025002018-12-18 9:55AM EST1,002.5035.5040.2041.50+4.20+13.42%3345.14%
GOOG181221C010075002018-12-18 10:13AM EST1,007.5030.8035.9037.20+6.30+25.71%1443.45%
GOOG181221C010125002018-12-18 10:05AM EST1,012.5025.0031.7032.80+3.40+15.74%1341.19%
GOOG181221C010175002018-12-18 10:30AM EST1,017.5025.0028.5029.400.00-2341.27%
GOOG181221C010225002018-12-18 10:20AM EST1,022.5023.0025.1026.20+10.70+86.99%41241.32%
GOOG181221C010275002018-12-18 10:25AM EST1,027.5020.0022.4023.50+9.30+86.92%9742.04%
GOOG181221C010325002018-12-18 10:26AM EST1,032.5016.8018.2019.00+6.80+68.00%372438.04%
GOOG181221C010375002018-12-18 10:19AM EST1,037.5013.6016.3017.20+5.30+63.86%273739.83%
GOOG181221C010425002018-12-18 9:54AM EST1,042.5010.1012.9013.70+2.50+32.89%56837.13%
GOOG181221C010475002018-12-18 10:24AM EST1,047.509.6011.4012.20+4.79+99.58%1012938.53%
GOOG181221C010525002018-12-18 10:32AM EST1,052.509.608.709.20+3.66+61.62%254235.76%
GOOG181221C010575002018-12-17 3:54PM EST1,057.503.557.108.000.00-162436.80%
GOOG181221C010625002018-12-18 9:36AM EST1,062.503.505.006.10+0.98+38.89%14435.43%
GOOG181221C010675002018-12-18 10:13AM EST1,067.503.003.604.50+1.00+50.00%49034.09%
GOOG181221C010725002018-12-18 9:51AM EST1,072.502.302.953.70+0.80+53.33%13834.58%
GOOG181221C010775002018-12-17 3:59PM EST1,077.501.601.952.700.00-306433.75%
GOOG181221C010825002018-12-17 3:17PM EST1,082.501.101.552.150.00-244934.07%
GOOG181221C010875002018-12-17 12:26PM EST1,087.502.571.101.650.00-62234.11%
GOOG181221C010925002018-12-17 3:55PM EST1,092.500.630.701.150.00-92433.46%
GOOG181221C010975002018-12-17 2:15PM EST1,097.500.750.300.900.00-42233.84%
GOOG181221C011025002018-12-17 3:17PM EST1,102.500.450.050.800.00-123635.11%
GOOG181221C011075002018-12-17 12:31PM EST1,107.500.800.000.600.00-21035.19%
GOOG181221C011125002018-12-17 3:38PM EST1,112.500.350.000.550.00-102436.57%
GOOG181221C011175002018-12-17 10:29AM EST1,117.500.690.000.850.00-91341.69%
GOOG181221C011225002018-12-12 3:04PM EST1,122.503.210.001.100.00-4445.96%
GOOG181221C011275002018-12-14 11:54PM EST1,127.502.000.001.150.00-1148.43%
GOOG181221C011325002018-12-14 11:54PM EST1,132.502.750.001.150.00-2250.44%
GOOG181221C011375002018-12-12 2:56PM EST1,137.501.500.001.150.00-1352.44%
GOOG181221C011425002018-12-10 3:52PM EST1,142.501.450.001.000.00-16152.98%
GOOG181221C011525002018-12-14 11:54PM EST1,152.501.200.001.150.00-1151.59%
GOOG181221C011675002018-12-14 11:54PM EST1,167.500.600.001.100.00-2256.40%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG181221P007250002018-11-15 10:49AM EST725.000.900.004.300.00-33185.69%
GOOG181221P007300002018-11-23 11:48AM EST730.000.620.004.300.00-22182.64%
GOOG181221P007500002018-12-10 1:22PM EST750.000.200.001.050.00-18137.31%
GOOG181221P007550002018-11-28 3:54PM EST755.000.320.001.050.00-10134.77%
GOOG181221P007700002018-12-07 10:01AM EST770.000.300.000.200.00-252105.08%
GOOG181221P007750002018-12-11 3:37PM EST775.002.200.001.100.00-15125.68%
GOOG181221P007850002018-12-10 10:44AM EST785.000.450.001.100.00-19120.80%
GOOG181221P007900002018-12-17 9:38AM EST790.000.150.000.200.00-43296.68%
GOOG181221P007950002018-11-29 11:12AM EST795.000.500.001.000.00-125114.45%
GOOG181221P008050002018-12-10 1:22PM EST805.000.250.001.000.00-160109.72%
GOOG181221P008100002018-12-10 1:25PM EST810.000.450.001.100.00-24108.79%
GOOG181221P008150002018-12-10 1:25PM EST815.000.450.001.100.00-1018106.40%
GOOG181221P008350002018-12-10 10:42AM EST835.000.790.001.100.00-2796.97%
GOOG181221P008450002018-12-10 11:01AM EST845.000.950.001.000.00-11591.06%
GOOG181221P008550002018-12-07 3:07PM EST855.001.200.001.100.00-151287.70%
GOOG181221P008700002018-11-27 12:31PM EST870.001.620.001.000.00-72879.69%
GOOG181221P008900002018-12-17 3:23PM EST890.000.350.001.050.00-45671.24%
GOOG181221P008950002018-11-28 1:44PM EST895.001.410.001.150.00-12169.97%
GOOG181221P009050002018-12-07 9:33AM EST905.001.400.001.150.00-11965.45%
GOOG181221P009075002018-12-14 11:55PM EST907.501.500.001.000.00-2262.94%
GOOG181221P009275002018-12-14 11:55PM EST927.500.550.350.750.00-20120154.91%
GOOG181221P009375002018-12-18 10:17AM EST937.501.800.450.850.00-121151.90%
GOOG181221P009425002018-12-17 11:23AM EST942.500.680.550.900.00-171650.56%
GOOG181221P009450002018-12-18 10:27AM EST945.000.750.550.95-0.81-51.92%24851.97%
GOOG181221P009475002018-12-17 9:38AM EST947.501.210.500.900.00-1150.24%
GOOG181221P009525002018-12-18 9:33AM EST952.501.500.701.05-0.35-18.92%1549.32%
GOOG181221P009575002018-12-17 10:04AM EST957.501.900.751.150.00-1447.75%
GOOG181221P009625002018-12-18 9:49AM EST962.501.570.851.25-2.58-62.17%1546.08%
GOOG181221P009650002018-12-18 9:33AM EST965.002.500.951.30-2.05-45.05%213845.22%
GOOG181221P009675002018-12-17 3:54PM EST967.505.151.001.400.00-9744.68%
GOOG181221P009725002018-12-17 3:48PM EST972.506.331.201.500.00-191542.77%
GOOG181221P009775002018-12-18 10:33AM EST977.501.751.501.75-4.90-73.68%21741.70%
GOOG181221P009825002018-12-17 1:33PM EST982.503.611.752.150.00-2541.17%
GOOG181221P009875002018-12-17 11:15AM EST987.502.142.152.650.00-2740.74%
GOOG181221P009925002018-12-17 2:21PM EST992.506.502.753.100.00-3539.69%
GOOG181221P009975002018-12-18 10:05AM EST997.505.503.303.80-7.10-56.35%17439.27%
GOOG181221P010025002018-12-18 9:42AM EST1,002.507.203.904.30-7.40-50.68%2837.73%
GOOG181221P010075002018-12-18 10:00AM EST1,007.506.995.005.50-10.21-59.36%71638.08%
GOOG181221P010125002018-12-18 9:41AM EST1,012.5011.205.806.50-3.00-21.13%11137.27%
GOOG181221P010175002018-12-18 9:52AM EST1,017.5011.007.307.90-8.60-43.88%525537.07%
GOOG181221P010225002018-12-17 3:29PM EST1,022.5022.708.609.400.00-332936.59%
GOOG181221P010275002018-12-18 9:55AM EST1,027.5013.5010.4011.20-6.37-32.06%61436.30%
GOOG181221P010325002018-12-18 10:22AM EST1,032.5014.5811.9012.70-15.32-51.24%111834.75%
GOOG181221P010375002018-12-18 10:35AM EST1,037.5014.0014.0014.80-17.10-54.98%13634.03%
GOOG181221P010425002018-12-18 9:48AM EST1,042.5022.3016.5017.30-7.70-25.67%24433.62%
GOOG181221P010475002018-12-17 1:21PM EST1,047.5023.9018.8019.800.00-305032.56%
GOOG181221P010525002018-12-18 9:32AM EST1,052.5034.5022.0023.10+4.50+15.00%12232.75%
GOOG181221P010575002018-12-18 9:30AM EST1,057.5041.1025.4026.50-9.10-18.13%32432.56%
GOOG181221P010625002018-12-17 12:54PM EST1,062.5027.5029.1030.600.00-52333.70%
GOOG181221P010675002018-12-17 12:36PM EST1,067.5030.1032.4033.600.00-21830.81%
GOOG181221P010725002018-12-17 12:05PM EST1,072.5026.9036.4037.800.00-14530.91%
GOOG181221P010775002018-12-14 1:07PM EST1,077.5035.6041.0042.800.00-2733.72%
GOOG181221P010825002018-12-14 3:34PM EST1,082.5041.2344.1046.100.00-33127.84%
GOOG181221P010875002018-12-14 11:55PM EST1,087.5035.6049.3050.300.00-3522.17%
GOOG181221P010925002018-12-14 11:55PM EST1,092.5048.6953.4058.800.00-1245.98%
GOOG181221P010975002018-12-14 11:55PM EST1,097.5031.1056.6062.200.00-1741.32%
GOOG181221P011025002018-12-17 3:57PM EST1,102.5088.8061.7064.500.00-250.00%
GOOG181221P011075002018-12-14 11:55PM EST1,107.5062.3967.2073.400.00-1152.12%
GOOG181221P011175002018-12-14 11:55PM EST1,117.5068.6377.1083.800.00-5658.97%
GOOG181221P012950002018-11-21 12:28PM EST1,295.00251.00251.20260.400.00-120124.90%
GOOG181221P013100002018-11-23 11:53AM EST1,310.00282.85268.90276.100.00-350135.84%
GOOG181221P015000002018-12-03 11:24AM EST1,500.00380.30458.90466.000.00-24193.29%
GOOG181221P015400002018-12-14 11:55PM EST1,540.00471.40499.00506.000.00-10204.13%
GOOG181221P016800002018-11-29 12:07PM EST1,680.00600.30638.80646.100.00-11240.26%