GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190823C009600002019-08-19 12:14AM EDT960.00214.80216.60223.900.00--10.00%
GOOG190823C010000002019-08-12 9:47AM EDT1,000.00200.17178.00185.800.00-120184.23%
GOOG190823C010100002019-07-08 3:31PM EDT1,010.00117.80176.40185.600.00--1241.70%
GOOG190823C010200002019-07-11 11:31AM EDT1,020.00136.09164.60174.000.00--19213.55%
GOOG190823C010350002019-07-10 11:31AM EDT1,035.00107.95149.70159.300.00--1199.54%
GOOG190823C010450002019-07-10 3:58PM EDT1,045.00105.86140.10149.900.00--2193.48%
GOOG190823C010500002019-08-01 3:21PM EDT1,050.00164.80127.50135.900.00--1141.02%
GOOG190823C010550002019-07-10 9:38AM EDT1,055.0094.24130.40139.600.00--1182.54%
GOOG190823C010600002019-08-16 1:06PM EDT1,060.00118.64117.10126.200.00-33136.43%
GOOG190823C010650002019-08-21 9:40AM EDT1,065.00131.50109.60118.900.00-1120.00%
GOOG190823C010700002019-08-19 9:32AM EDT1,070.00123.55107.70115.900.00-19122.95%
GOOG190823C010750002019-08-15 3:07PM EDT1,075.00100.01103.20110.300.00-2025108.89%
GOOG190823C010850002019-08-15 3:07PM EDT1,085.0090.1989.6098.900.00-11110.00%
GOOG190823C010875002019-08-06 11:29AM EDT1,087.5088.8189.5098.400.00-11107.08%
GOOG190823C010900002019-08-19 10:53AM EDT1,090.00111.1085.4096.300.00-13109.81%
GOOG190823C010925002019-08-19 12:14AM EDT1,092.5084.7082.3091.500.00--10.00%
GOOG190823C010950002019-08-13 3:16PM EDT1,095.0099.2083.4089.000.00-110.00%
GOOG190823C010975002019-07-22 12:18PM EDT1,097.5054.6080.7087.700.00-1187.99%
GOOG190823C011000002019-08-22 1:55PM EDT1,100.0091.6076.6084.000.00-5100.00%
GOOG190823C011025002019-08-05 2:34PM EDT1,102.5060.6074.4081.500.00--10.00%
GOOG190823C011050002019-07-11 10:16AM EDT1,105.0064.3082.3091.800.00--1141.13%
GOOG190823C011075002019-08-15 3:26PM EDT1,107.5064.6069.9076.500.00-270.00%
GOOG190823C011100002019-08-19 10:18AM EDT1,110.0090.0065.1074.200.00-116551.56%
GOOG190823C011125002019-08-12 2:23PM EDT1,112.5066.8065.3072.700.00-1275.17%
GOOG190823C011150002019-08-06 1:42PM EDT1,115.0067.1061.7069.000.00-1150.00%
GOOG190823C011175002019-08-20 2:14PM EDT1,117.5073.3659.2066.600.00-2150.00%
GOOG190823C011200002019-08-20 2:37PM EDT1,120.0063.7958.2064.100.00-2940.00%
GOOG190823C011225002019-08-15 11:22AM EDT1,122.5049.9055.6064.100.00-3981.62%
GOOG190823C011250002019-08-16 9:48AM EDT1,125.0053.4051.1061.600.00-13979.13%
GOOG190823C011275002019-08-15 1:49PM EDT1,127.5044.8050.5056.600.00-490.00%
GOOG190823C011300002019-08-20 9:37AM EDT1,130.0062.6346.2054.100.00-1120.00%
GOOG190823C011325002019-08-22 11:46AM EDT1,132.5054.1846.0054.100.00-12071.58%
GOOG190823C011350002019-08-22 3:41PM EDT1,135.0058.0045.0049.000.00-1280.00%
GOOG190823C011375002019-08-23 9:55AM EDT1,137.5040.7541.3047.90+0.25+0.62%102155.52%
GOOG190823C011400002019-08-16 10:05AM EDT1,140.0040.3039.5045.300.00-53052.15%
GOOG190823C011425002019-08-22 3:37PM EDT1,142.5048.7035.5040.300.00-9270.00%
GOOG190823C011450002019-08-22 3:08PM EDT1,145.0047.8935.1041.000.00-110653.96%
GOOG190823C011475002019-08-16 12:45PM EDT1,147.5035.7033.1039.000.00-52555.31%
GOOG190823C011500002019-08-22 11:28AM EDT1,150.0037.5028.4033.100.00-391730.00%
GOOG190823C011525002019-08-21 9:51AM EDT1,152.5045.4025.9030.400.00-10220.00%
GOOG190823C011550002019-08-21 9:43AM EDT1,155.0043.3027.3029.200.00-102722.51%
GOOG190823C011575002019-08-16 3:44PM EDT1,157.5028.4022.2026.900.00-6725.54%
GOOG190823C011600002019-08-22 3:08PM EDT1,160.0033.1022.4026.000.00-136238.48%
GOOG190823C011625002019-08-20 3:41PM EDT1,162.5025.9021.0022.700.00-21429.96%
GOOG190823C011650002019-08-22 3:23PM EDT1,165.0025.0516.8018.900.00-141470.00%
GOOG190823C011675002019-08-21 9:44AM EDT1,167.5031.4712.6016.500.00-1720.00%
GOOG190823C011700002019-08-23 9:55AM EDT1,170.0011.0011.8012.70-11.83-51.82%291520.00%
GOOG190823C011725002019-08-23 9:49AM EDT1,172.509.9011.7012.40-8.90-47.34%234317.57%
GOOG190823C011750002019-08-23 10:11AM EDT1,175.007.308.008.60-9.60-56.80%41920.00%
GOOG190823C011775002019-08-23 9:56AM EDT1,177.505.606.106.60-10.20-64.56%25970.00%
GOOG190823C011800002019-08-23 10:00AM EDT1,180.004.205.706.20-9.60-69.57%13023215.37%
GOOG190823C011825002019-08-23 10:14AM EDT1,182.504.203.303.80-7.10-62.83%419711.83%
GOOG190823C011850002019-08-23 10:13AM EDT1,185.002.252.252.70-6.84-75.25%65610312.62%
GOOG190823C011875002019-08-23 10:14AM EDT1,187.502.021.552.05-5.98-74.75%169514.08%
GOOG190823C011900002019-08-23 10:09AM EDT1,190.001.500.801.15-4.77-76.08%34927913.27%
GOOG190823C011925002019-08-23 10:09AM EDT1,192.501.100.301.00-3.21-74.48%9911715.37%
GOOG190823C011950002019-08-23 10:15AM EDT1,195.000.570.550.70-2.73-82.73%36921316.04%
GOOG190823C011975002019-08-23 9:57AM EDT1,197.500.260.150.45-2.44-90.37%35037316.33%
GOOG190823C012000002019-08-23 10:11AM EDT1,200.000.100.100.20-1.10-91.67%2401,43415.45%
GOOG190823C012025002019-08-23 9:46AM EDT1,202.500.150.000.30-1.10-88.00%15214418.85%
GOOG190823C012050002019-08-23 10:13AM EDT1,205.000.100.000.00-0.65-86.67%41,2276.25%
GOOG190823C012075002019-08-23 10:13AM EDT1,207.500.100.000.00-0.30-75.00%81626.25%
GOOG190823C012100002019-08-22 3:57PM EDT1,210.000.200.000.000.00-1501,63612.50%
GOOG190823C012125002019-08-22 3:18PM EDT1,212.500.150.000.000.00-3110112.50%
GOOG190823C012150002019-08-23 9:48AM EDT1,215.000.050.000.10-0.10-66.67%5014323.63%
GOOG190823C012175002019-08-22 1:37PM EDT1,217.500.100.000.000.00-4518512.50%
GOOG190823C012200002019-08-22 2:52PM EDT1,220.000.050.000.000.00-7176512.50%
GOOG190823C012225002019-08-21 3:27PM EDT1,222.500.100.000.000.00-57612.50%
GOOG190823C012250002019-08-22 2:45PM EDT1,225.000.030.000.000.00-3111112.50%
GOOG190823C012275002019-08-20 11:01AM EDT1,227.500.180.000.300.00-13137.26%
GOOG190823C012300002019-08-22 1:56PM EDT1,230.000.080.000.000.00-821112.50%
GOOG190823C012325002019-08-22 9:37AM EDT1,232.500.110.000.300.00-13740.72%
GOOG190823C012350002019-08-22 2:45PM EDT1,235.000.050.000.000.00-12912.50%
GOOG190823C012375002019-08-22 11:05AM EDT1,237.500.050.000.000.00-152012.50%
GOOG190823C012400002019-08-22 1:56PM EDT1,240.000.050.000.300.00-218845.75%
GOOG190823C012425002019-08-22 3:38PM EDT1,242.500.060.000.000.00-122225.00%
GOOG190823C012450002019-08-20 12:03PM EDT1,245.000.070.000.000.00-41625.00%
GOOG190823C012475002019-08-19 2:23PM EDT1,247.500.200.000.000.00-4925.00%
GOOG190823C012500002019-08-20 2:07PM EDT1,250.000.050.000.000.00-127825.00%
GOOG190823C012525002019-08-20 3:53PM EDT1,252.500.03-0.250.00-1552.39%
GOOG190823C012550002019-08-06 2:53PM EDT1,255.002.000.000.250.00-1754.00%
GOOG190823C012575002019-08-06 1:41PM EDT1,257.501.550.000.250.00-1350.39%
GOOG190823C012600002019-08-19 1:50PM EDT1,260.000.070.000.250.00-17351.86%
GOOG190823C012625002019-08-19 9:59AM EDT1,262.500.150.000.250.00-11753.22%
GOOG190823C012650002019-08-13 2:25PM EDT1,265.000.550.000.250.00-333454.69%
GOOG190823C012700002019-08-12 10:12AM EDT1,270.000.500.000.000.00-27525.00%
GOOG190823C012800002019-08-19 12:09PM EDT1,280.000.150.000.250.00-68763.09%
GOOG190823C012900002019-08-14 3:29PM EDT1,290.000.150.000.000.00-53025.00%
GOOG190823C013000002019-08-05 12:11PM EDT1,300.000.150.000.000.00-23925.00%
GOOG190823C013100002019-08-05 9:43AM EDT1,310.000.220.000.250.00-13079.10%
GOOG190823C013200002019-08-14 2:36PM EDT1,320.000.120.000.000.00-142150.00%
GOOG190823C013300002019-08-13 2:29PM EDT1,330.000.120.000.250.00-1789.45%
GOOG190823C013400002019-08-08 1:58PM EDT1,340.000.150.000.250.00-1094.53%
GOOG190823C013500002019-08-02 2:08PM EDT1,350.000.050.000.250.00-3799.41%
GOOG190823C013600002019-07-31 10:39AM EDT1,360.000.110.000.250.00-710104.49%
GOOG190823C013700002019-07-26 10:30AM EDT1,370.001.300.000.250.00-1919109.18%
GOOG190823C013900002019-07-29 10:03AM EDT1,390.000.310.000.000.00--350.00%
GOOG190823C014000002019-07-29 9:32AM EDT1,400.000.300.000.250.00-12123.44%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190823P009100002019-08-19 12:16PM EDT910.000.02-0.000.00-10022450.00%
GOOG190823P009200002019-08-07 1:57PM EDT920.000.370.000.000.00--150.00%
GOOG190823P009300002019-08-05 2:00PM EDT930.000.050.000.250.00-57175.00%
GOOG190823P009400002019-08-12 3:14PM EDT940.000.330.050.250.00-1011171.29%
GOOG190823P009500002019-08-14 1:46PM EDT950.000.270.000.250.00--22160.94%
GOOG190823P009600002019-08-08 2:21PM EDT960.000.360.000.000.00-31350.00%
GOOG190823P009700002019-08-19 10:45AM EDT970.000.050.000.000.00-1118850.00%
GOOG190823P009800002019-08-12 12:28PM EDT980.000.480.000.000.00-15115350.00%
GOOG190823P009900002019-08-20 3:58PM EDT990.000.050.000.250.00-1026133.59%
GOOG190823P010000002019-08-16 12:34PM EDT1,000.000.260.000.000.00-18350.00%
GOOG190823P010050002019-07-30 1:25PM EDT1,005.000.280.000.250.00-515123.44%
GOOG190823P010100002019-08-08 1:14PM EDT1,010.000.710.000.250.00-1011120.12%
GOOG190823P010150002019-08-12 2:59PM EDT1,015.001.000.000.000.00-11050.00%
GOOG190823P010200002019-08-13 2:41PM EDT1,020.000.800.000.000.00-37250.00%
GOOG190823P010225002019-08-19 12:01AM EDT1,022.500.550.000.250.00--10111.72%
GOOG190823P010250002019-08-20 3:58PM EDT1,025.000.050.000.250.00-6464109.96%
GOOG190823P010300002019-08-12 12:28PM EDT1,030.000.600.000.250.00-1079106.64%
GOOG190823P010350002019-08-16 12:51PM EDT1,035.000.300.000.250.00-3147103.32%
GOOG190823P010400002019-08-16 12:41PM EDT1,040.000.350.000.250.00-1032100.00%
GOOG190823P010425002019-08-19 12:01AM EDT1,042.500.400.000.000.00--1050.00%
GOOG190823P010450002019-08-22 3:08PM EDT1,045.000.110.000.250.00-1696.88%
GOOG190823P010475002019-08-20 3:47PM EDT1,047.500.140.000.000.00-3350.00%
GOOG190823P010500002019-08-19 9:39AM EDT1,050.000.210.000.000.00-5010550.00%
GOOG190823P010550002019-08-19 3:34PM EDT1,055.000.190.000.000.00-51550.00%
GOOG190823P010575002019-08-20 12:10PM EDT1,057.500.050.000.250.00-1288.48%
GOOG190823P010600002019-08-22 1:27PM EDT1,060.000.050.000.000.00-63550.00%
GOOG190823P010625002019-08-19 12:01AM EDT1,062.501.990.000.250.00--285.25%
GOOG190823P010650002019-08-15 12:46PM EDT1,065.001.370.000.250.00-5983.59%
GOOG190823P010675002019-07-30 9:39AM EDT1,067.500.750.000.250.00-1082.03%
GOOG190823P010700002019-08-19 3:06PM EDT1,070.000.230.000.250.00-117080.27%
GOOG190823P010750002019-08-22 9:58AM EDT1,075.000.050.000.000.00-11450.00%
GOOG190823P010775002019-08-19 3:59PM EDT1,077.500.270.000.250.00-11475.39%
GOOG190823P010800002019-08-20 10:13AM EDT1,080.000.260.000.000.00-413225.00%
GOOG190823P010825002019-08-20 3:56PM EDT1,082.500.200.000.000.00-54425.00%
GOOG190823P010850002019-08-19 1:29PM EDT1,085.000.320.000.000.00-11425.00%
GOOG190823P010875002019-08-16 10:20AM EDT1,087.500.950.000.300.00-916170.51%
GOOG190823P010900002019-08-20 10:13AM EDT1,090.000.320.000.300.00-37668.75%
GOOG190823P010925002019-08-19 2:19PM EDT1,092.500.350.000.000.00-1325.00%
GOOG190823P010950002019-08-06 10:09AM EDT1,095.002.690.000.000.00-2325.00%
GOOG190823P010975002019-08-14 12:42PM EDT1,097.504.400.000.300.00-31063.77%
GOOG190823P011000002019-08-21 10:06AM EDT1,100.000.100.000.000.00-116625.00%
GOOG190823P011025002019-08-05 3:19PM EDT1,102.5015.500.000.000.00-1325.00%
GOOG190823P011050002019-08-20 2:46PM EDT1,105.000.350.000.300.00-11658.79%
GOOG190823P011075002019-08-16 12:38PM EDT1,107.501.500.000.300.00-22757.13%
GOOG190823P011100002019-08-22 10:33AM EDT1,110.000.150.000.000.00-16925.00%
GOOG190823P011125002019-08-20 3:16PM EDT1,112.500.400.000.300.00-113053.71%
GOOG190823P011150002019-08-20 9:45AM EDT1,115.000.560.000.300.00-22852.05%
GOOG190823P011175002019-08-15 3:24PM EDT1,117.504.800.000.300.00-22350.39%
GOOG190823P011200002019-08-20 3:27PM EDT1,120.000.220.000.350.00-57755.37%
GOOG190823P011225002019-08-22 10:43AM EDT1,122.500.150.000.000.00-12525.00%
GOOG190823P011250002019-08-22 1:21PM EDT1,125.000.150.000.000.00-25925.00%
GOOG190823P011275002019-08-15 3:33PM EDT1,127.502.550.000.350.00-31549.76%
GOOG190823P011300002019-08-22 3:39PM EDT1,130.000.150.000.000.00-18625.00%
GOOG190823P011325002019-08-22 12:56PM EDT1,132.500.190.000.350.00-104646.00%
GOOG190823P011350002019-08-22 2:55PM EDT1,135.000.190.000.000.00-2410412.50%
GOOG190823P011375002019-08-21 11:42AM EDT1,137.500.450.000.400.00-12643.26%
GOOG190823P011400002019-08-22 2:50PM EDT1,140.000.170.000.400.00-911841.31%
GOOG190823P011425002019-08-22 11:45AM EDT1,142.500.450.000.450.00-13940.23%
GOOG190823P011450002019-08-22 3:08PM EDT1,145.000.300.150.400.00-99637.38%
GOOG190823P011475002019-08-20 2:11PM EDT1,147.501.540.000.450.00-74936.23%
GOOG190823P011500002019-08-23 10:11AM EDT1,150.000.320.000.50+0.07+28.00%1341134.96%
GOOG190823P011525002019-08-23 9:43AM EDT1,152.500.360.100.60-0.21-36.84%29734.25%
GOOG190823P011550002019-08-22 2:01PM EDT1,155.000.500.200.550.00-1423731.47%
GOOG190823P011575002019-08-23 9:59AM EDT1,157.500.800.250.75-0.17-17.53%826331.59%
GOOG190823P011600002019-08-23 10:09AM EDT1,160.000.550.400.85+0.15+37.50%3433530.30%
GOOG190823P011625002019-08-23 9:52AM EDT1,162.501.500.450.80+0.67+80.72%2828827.48%
GOOG190823P011650002019-08-23 9:54AM EDT1,165.001.900.600.95+0.88+86.27%4116126.37%
GOOG190823P011675002019-08-23 10:14AM EDT1,167.500.960.701.05-0.04-4.00%7869324.65%
GOOG190823P011700002019-08-23 10:06AM EDT1,170.001.151.001.350.00-4188124.05%
GOOG190823P011725002019-08-23 9:56AM EDT1,172.503.331.451.80+2.42+265.93%26586423.84%
GOOG190823P011750002019-08-23 10:14AM EDT1,175.001.961.752.10+0.37+23.27%2031,01322.32%
GOOG190823P011775002019-08-23 10:03AM EDT1,177.502.702.352.80+0.55+25.58%14334722.24%
GOOG190823P011800002019-08-23 10:09AM EDT1,180.002.954.204.60+0.25+9.26%1341,19326.13%
GOOG190823P011825002019-08-23 10:08AM EDT1,182.504.105.105.70+1.55+60.78%317526.20%
GOOG190823P011850002019-08-23 9:58AM EDT1,185.007.805.906.30+3.60+85.71%20649223.63%
GOOG190823P011875002019-08-23 10:00AM EDT1,187.5011.108.309.10+7.10+177.50%11417529.41%
GOOG190823P011900002019-08-23 10:06AM EDT1,190.008.809.9012.50+2.85+47.90%7025737.36%
GOOG190823P011925002019-08-23 10:05AM EDT1,192.5012.509.6011.40+7.35+142.72%127525.57%
GOOG190823P011950002019-08-23 10:09AM EDT1,195.0012.9014.0015.90+6.10+89.71%327938.16%
GOOG190823P011975002019-08-23 9:49AM EDT1,197.5018.2513.1017.50+7.55+70.56%856737.47%
GOOG190823P012000002019-08-23 10:09AM EDT1,200.0017.6017.0019.80+8.10+85.26%4330739.75%
GOOG190823P012025002019-08-22 3:01PM EDT1,202.5010.8019.4023.600.00-44749.28%
GOOG190823P012050002019-08-23 9:53AM EDT1,205.0028.0021.6023.40+14.08+101.15%75338.21%
GOOG190823P012075002019-08-22 10:36AM EDT1,207.5028.7022.5026.700.00-31645.59%
GOOG190823P012100002019-08-23 9:43AM EDT1,210.0025.5726.7031.50+7.37+40.49%21314760.71%
GOOG190823P012125002019-08-19 2:23PM EDT1,212.5018.4026.6032.500.00-1655.74%
GOOG190823P012150002019-08-22 3:46PM EDT1,215.0022.7229.5034.800.00-56457.41%
GOOG190823P012175002019-08-20 2:07PM EDT1,217.5031.7031.9037.300.00-14660.14%
GOOG190823P012200002019-08-22 10:34AM EDT1,220.0040.4034.4039.400.00-484760.39%
GOOG190823P012225002019-08-19 1:22PM EDT1,222.5022.6036.7041.600.00-5061.06%
GOOG190823P012250002019-08-22 10:47AM EDT1,225.0045.1041.6047.700.00-1167.16%
GOOG190823P012275002019-08-13 3:30PM EDT1,227.5034.6042.2049.200.00-3059.56%
GOOG190823P012300002019-08-21 3:18PM EDT1,230.0043.0043.2052.000.00-10256.85%
GOOG190823P012325002019-08-13 2:44PM EDT1,232.5035.5047.0053.800.00-2061.69%
GOOG190823P012350002019-08-22 10:56AM EDT1,235.0054.9051.3058.000.00-3377.22%
GOOG190823P012375002019-08-22 10:41AM EDT1,237.5055.2052.8057.800.00-9465.21%
GOOG190823P012400002019-08-21 3:18PM EDT1,240.0053.0055.9062.000.00-10076.97%
GOOG190823P012425002019-08-08 3:48PM EDT1,242.5047.8056.8064.400.00-1072.27%
GOOG190823P012500002019-08-14 3:22PM EDT1,250.0084.0064.3071.900.00-20278.71%
GOOG190823P012525002019-08-05 3:09PM EDT1,252.50108.4066.8074.400.00-1080.84%
GOOG190823P012600002019-08-14 3:22PM EDT1,260.0095.9073.1081.700.00-10279.49%
GOOG190823P012700002019-07-31 3:16PM EDT1,270.0049.100.0092.000.00--0126.92%
GOOG190823P012900002019-07-29 10:57AM EDT1,290.0060.08105.80113.300.00-10125.49%
GOOG190823P013000002019-08-19 2:45PM EDT1,300.00100.00114.40125.500.00-20137.29%
GOOG190823P013100002019-08-14 3:58PM EDT1,310.00143.40124.80131.400.00-100125.71%
GOOG190823P013175002019-08-19 2:44PM EDT1,317.50117.40132.30140.800.00-20142.26%
GOOG190823P013300002019-08-19 2:44PM EDT1,330.00130.30142.70154.500.00-30146.39%
GOOG190823P013900002019-07-26 11:44AM EDT1,390.00147.20203.10215.000.00-10193.80%