GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628C009000002019-06-20 10:25AM EDT900.00211.60217.00226.400.00-41134.13%
GOOG190628C009100002019-06-20 10:25AM EDT910.00201.59207.00216.400.00-41128.75%
GOOG190628C009600002019-06-07 11:09AM EDT960.00192.50157.50166.500.00-1616103.52%
GOOG190628C009800002019-06-07 11:23AM EDT980.00173.35137.60146.600.00-161693.28%
GOOG190628C009900002019-06-07 10:34AM EDT990.0073.99127.50136.900.00-1588.33%
GOOG190628C010000002019-06-17 12:07AM EDT1,000.0094.40117.50126.600.00--182.39%
GOOG190628C010100002019-06-06 3:41PM EDT1,010.0048.00107.60117.000.00-61777.93%
GOOG190628C010175002019-06-17 12:07AM EDT1,017.5071.30100.10109.200.00--373.32%
GOOG190628C010200002019-06-06 3:42PM EDT1,020.0040.5097.90107.100.00-5473.19%
GOOG190628C010300002019-06-21 1:39PM EDT1,030.0090.5488.0096.80+32.67+56.45%63467.35%
GOOG190628C010375002019-06-17 12:07AM EDT1,037.5053.7080.6089.200.00--163.20%
GOOG190628C010400002019-06-21 3:55PM EDT1,040.0081.0080.5085.60+7.79+10.64%11963.84%
GOOG190628C010500002019-06-21 3:34PM EDT1,050.0070.6070.8075.50+10.32+17.12%177858.41%
GOOG190628C010525002019-06-20 1:08PM EDT1,052.5060.0068.2073.30+60.00+∞%-157.25%
GOOG190628C010550002019-06-18 12:40PM EDT1,055.0056.3263.3072.000.00-21954.07%
GOOG190628C010600002019-06-19 10:40AM EDT1,060.0040.2658.4067.200.00-17151.59%
GOOG190628C010625002019-06-21 3:34PM EDT1,062.5058.1058.6063.40+5.90+11.30%1252.05%
GOOG190628C010650002019-06-21 1:04PM EDT1,065.0053.8256.2060.90+8.12+17.77%43950.68%
GOOG190628C010675002019-06-20 11:39AM EDT1,067.5044.8053.7058.50+44.80+∞%-255.40%
GOOG190628C010700002019-06-21 3:14PM EDT1,070.0053.2051.4056.10+7.70+16.92%45354.04%
GOOG190628C010725002019-06-20 3:21PM EDT1,072.5039.4048.8053.700.00-21052.66%
GOOG190628C010750002019-06-21 2:20PM EDT1,075.0044.3046.5051.40+7.42+20.12%64951.49%
GOOG190628C010775002019-06-21 10:45AM EDT1,077.5044.8044.2049.20+44.80+∞%2650.53%
GOOG190628C010800002019-06-21 2:30PM EDT1,080.0040.2042.1045.40+5.00+14.20%1213645.84%
GOOG190628C010825002019-06-21 2:39PM EDT1,082.5039.1040.1043.10+8.70+28.62%61844.64%
GOOG190628C010850002019-06-21 3:55PM EDT1,085.0039.8238.0041.10+12.52+45.86%168844.08%
GOOG190628C010875002019-06-21 12:58PM EDT1,087.5032.7035.5039.30+6.80+26.25%42543.90%
GOOG190628C010900002019-06-21 12:18PM EDT1,090.0030.5533.3036.50+3.41+12.56%1013341.48%
GOOG190628C010925002019-06-21 3:13PM EDT1,092.5032.4031.4034.10+10.40+47.27%272339.91%
GOOG190628C010950002019-06-21 3:30PM EDT1,095.0029.5029.4031.90+9.40+46.77%448138.73%
GOOG190628C010975002019-06-21 2:39PM EDT1,097.5026.2027.5030.50+6.30+31.66%141939.15%
GOOG190628C011000002019-06-21 3:29PM EDT1,100.0025.6125.6027.70+4.61+21.95%5315336.61%
GOOG190628C011025002019-06-21 3:33PM EDT1,102.5023.7023.6025.90+6.30+36.21%353036.06%
GOOG190628C011050002019-06-21 3:55PM EDT1,105.0022.9922.0023.60+5.47+31.22%435434.43%
GOOG190628C011075002019-06-21 3:44PM EDT1,107.5020.3420.1022.70+4.30+26.81%432935.48%
GOOG190628C011100002019-06-21 3:54PM EDT1,110.0017.4018.4020.50+2.90+20.00%8414833.88%
GOOG190628C011125002019-06-21 3:59PM EDT1,112.5016.1016.8018.80+2.90+21.97%945833.16%
GOOG190628C011150002019-06-21 3:59PM EDT1,115.0016.0015.3017.00+4.40+37.93%38745532.14%
GOOG190628C011175002019-06-21 3:48PM EDT1,117.5013.5013.7015.00+2.50+22.73%724330.63%
GOOG190628C011200002019-06-21 3:58PM EDT1,120.0012.4012.4013.10+2.90+30.53%74314629.19%
GOOG190628C011225002019-06-21 3:57PM EDT1,122.5011.5011.0012.40+3.80+49.35%1242329.94%
GOOG190628C011250002019-06-21 3:59PM EDT1,125.009.649.7010.90+3.39+54.24%1745429.00%
GOOG190628C011275002019-06-21 3:56PM EDT1,127.508.808.509.60+3.10+54.39%1513528.31%
GOOG190628C011300002019-06-21 3:59PM EDT1,130.007.707.508.30+1.71+28.55%29554227.46%
GOOG190628C011325002019-06-21 3:35PM EDT1,132.506.506.407.30+2.42+59.31%543027.07%
GOOG190628C011350002019-06-21 3:58PM EDT1,135.005.495.506.70+0.99+22.00%18417227.39%
GOOG190628C011375002019-06-21 3:56PM EDT1,137.505.404.705.40+1.80+50.00%623925.99%
GOOG190628C011400002019-06-21 3:59PM EDT1,140.004.003.904.40+0.70+21.21%1,34674625.03%
GOOG190628C011425002019-06-21 3:20PM EDT1,142.503.933.303.80+1.43+57.20%332724.85%
GOOG190628C011450002019-06-21 3:59PM EDT1,145.003.042.753.50+0.64+26.67%867925.35%
GOOG190628C011475002019-06-21 3:55PM EDT1,147.502.402.053.20+0.60+33.33%91425.77%
GOOG190628C011500002019-06-21 3:56PM EDT1,150.002.251.852.80+0.40+21.62%33836325.78%
GOOG190628C011525002019-06-21 3:55PM EDT1,152.501.751.552.25+0.60+52.17%131825.14%
GOOG190628C011550002019-06-21 3:59PM EDT1,155.001.421.201.70+0.13+10.08%469424.19%
GOOG190628C011575002019-06-21 2:06PM EDT1,157.500.950.951.50-0.05-5.00%22324.41%
GOOG190628C011600002019-06-21 3:59PM EDT1,160.001.000.801.40+0.30+42.86%21924324.99%
GOOG190628C011625002019-06-21 3:55PM EDT1,162.500.850.651.15+0.20+30.77%171624.77%
GOOG190628C011650002019-06-21 3:21PM EDT1,165.000.830.500.90+0.28+50.91%98924.33%
GOOG190628C011675002019-06-21 3:21PM EDT1,167.500.680.350.85-0.72-51.43%5424.94%
GOOG190628C011700002019-06-21 1:13PM EDT1,170.000.450.250.700.00-37024.83%
GOOG190628C011725002019-06-20 10:06AM EDT1,172.500.650.200.750.00-1326.06%
GOOG190628C011750002019-06-19 12:03PM EDT1,175.000.490.000.550.00-14225.37%
GOOG190628C011775002019-06-21 11:54AM EDT1,177.500.300.000.45-0.65-68.42%110825.27%
GOOG190628C011800002019-06-21 10:44AM EDT1,180.000.270.000.40+0.07+35.00%211425.54%
GOOG190628C011825002019-06-20 9:55AM EDT1,182.500.400.000.350.00-15925.76%
GOOG190628C011850002019-06-21 11:25AM EDT1,185.000.240.000.30-0.16-40.00%112225.88%
GOOG190628C011875002019-06-20 10:16AM EDT1,187.500.210.000.250.00-15525.90%
GOOG190628C011900002019-06-19 2:00PM EDT1,190.000.250.000.250.00-1014326.64%
GOOG190628C011925002019-06-06 3:19PM EDT1,192.500.280.000.600.00-1331.57%
GOOG190628C011950002019-06-19 3:00PM EDT1,195.000.150.000.950.00-15135.32%
GOOG190628C011975002019-06-20 2:56PM EDT1,197.500.100.000.100.00-18125.49%
GOOG190628C012000002019-06-21 11:57AM EDT1,200.000.070.050.20-0.07-50.00%1013828.61%
GOOG190628C012050002019-06-14 12:59PM EDT1,205.000.150.000.900.00-105038.28%
GOOG190628C012100002019-06-14 3:17PM EDT1,210.000.210.000.150.00-26030.18%
GOOG190628C012150002019-06-14 3:17PM EDT1,215.000.160.000.150.00-2231.49%
GOOG190628C012200002019-06-18 12:26PM EDT1,220.000.300.000.150.00-214532.81%
GOOG190628C012250002019-06-11 1:33PM EDT1,225.000.200.000.150.00-21234.13%
GOOG190628C012300002019-06-10 10:51AM EDT1,230.000.230.000.150.00-21435.40%
GOOG190628C012350002019-06-06 1:35PM EDT1,235.000.130.000.150.00-1536.67%
GOOG190628C012400002019-05-29 2:05PM EDT1,240.001.250.000.150.00-1437.94%
GOOG190628C012450002019-06-21 10:00AM EDT1,245.000.050.000.15-0.12-70.59%1239.21%
GOOG190628C012500002019-06-14 3:34PM EDT1,250.000.040.050.150.00-1840.43%
GOOG190628C012550002019-06-07 11:23AM EDT1,255.004.500.200.150.00--341.70%
GOOG190628C012600002019-06-07 10:42AM EDT1,260.000.100.000.150.00-11642.87%
GOOG190628C012650002019-06-21 3:11PM EDT1,265.000.080.000.15-4.28-98.17%2344.14%
GOOG190628C012700002019-06-21 3:11PM EDT1,270.000.080.000.15-0.04-33.33%2445.31%
GOOG190628C012750002019-06-10 9:38AM EDT1,275.000.050.050.150.00-11946.53%
GOOG190628C012800002019-06-10 2:36PM EDT1,280.000.160.000.150.00-5747.75%
GOOG190628C012850002019-06-07 11:23AM EDT1,285.001.550.000.150.00--548.93%
GOOG190628C012900002019-05-28 12:03PM EDT1,290.000.550.000.150.00-1550.10%
GOOG190628C012950002019-06-07 11:23AM EDT1,295.001.850.000.150.00--751.27%
GOOG190628C013000002019-05-21 11:34AM EDT1,300.000.800.000.100.00-11450.10%
GOOG190628C013100002019-05-30 12:13PM EDT1,310.000.070.000.150.00-11750.78%
GOOG190628C013200002019-05-22 2:59PM EDT1,320.000.450.000.150.00-2152.93%
GOOG190628C013300002019-05-22 3:01PM EDT1,330.000.350.000.150.00-9655.08%
GOOG190628C013400002019-06-04 9:32AM EDT1,340.000.180.000.150.00-11157.03%
GOOG190628C013500002019-05-22 3:32PM EDT1,350.000.250.000.150.00-413659.18%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628P008400002019-06-06 2:30PM EDT840.000.500.000.200.00-1389.06%
GOOG190628P008500002019-06-05 10:35AM EDT850.000.700.000.200.00-110285.74%
GOOG190628P008600002019-06-13 1:22PM EDT860.000.100.000.200.00-101282.32%
GOOG190628P008700002019-06-03 9:35AM EDT870.001.600.000.200.00-1579.00%
GOOG190628P008800002019-06-12 3:20PM EDT880.000.290.002.350.00-125131104.03%
GOOG190628P008900002019-06-11 10:54AM EDT890.000.350.000.200.00-1372.46%
GOOG190628P009000002019-06-10 10:08AM EDT900.000.460.000.200.00-19469.14%
GOOG190628P009100002019-06-06 3:20PM EDT910.001.580.000.400.00-2371.19%
GOOG190628P009200002019-06-12 3:20PM EDT920.000.570.000.200.00-505662.70%
GOOG190628P009300002019-06-07 10:38AM EDT930.001.310.050.250.00-2662.21%
GOOG190628P009400002019-06-12 10:28AM EDT940.000.950.100.250.00-215460.06%
GOOG190628P009500002019-06-18 11:57AM EDT950.000.150.000.250.00-83354.49%
GOOG190628P009600002019-06-14 11:49AM EDT960.000.500.000.400.00-21054.30%
GOOG190628P009700002019-06-14 1:30PM EDT970.000.720.050.300.00-11250.10%
GOOG190628P009800002019-06-12 10:47AM EDT980.002.100.000.300.00-11450.29%
GOOG190628P009900002019-06-18 10:07AM EDT990.000.400.000.350.00-14847.88%
GOOG190628P009925002019-06-19 11:22AM EDT992.500.450.000.35+0.45+∞%-1047.00%
GOOG190628P009950002019-06-18 9:38AM EDT995.000.550.000.350.00-1146.14%
GOOG190628P010000002019-06-21 3:58PM EDT1,000.000.200.050.20+0.05+33.33%1815441.07%
GOOG190628P010025002019-06-21 3:38PM EDT1,002.500.200.000.40+0.20+∞%6344.39%
GOOG190628P010050002019-06-17 3:01PM EDT1,005.000.850.000.40+0.85+∞%-143.51%
GOOG190628P010075002019-06-18 11:05AM EDT1,007.500.500.000.40+0.50+∞%-3042.60%
GOOG190628P010100002019-06-20 3:27PM EDT1,010.000.370.000.450.00-205342.48%
GOOG190628P010125002019-06-19 2:20PM EDT1,012.500.700.000.45+0.70+∞%-141.58%
GOOG190628P010150002019-06-21 12:10PM EDT1,015.000.330.000.45-0.72-68.57%61140.67%
GOOG190628P010175002019-06-21 1:58PM EDT1,017.500.320.000.50+0.32+∞%12140.48%
GOOG190628P010200002019-06-21 3:01PM EDT1,020.000.200.000.50-0.29-59.18%26439.55%
GOOG190628P010225002019-06-17 1:48PM EDT1,022.501.550.000.500.00-2338.65%
GOOG190628P010250002019-06-19 2:22PM EDT1,025.001.080.000.550.00-141638.33%
GOOG190628P010275002019-06-20 10:28AM EDT1,027.500.550.000.550.00-12137.42%
GOOG190628P010300002019-06-20 3:37PM EDT1,030.000.570.000.550.00-286936.50%
GOOG190628P010325002019-06-17 12:10AM EDT1,032.504.060.000.600.00--536.11%
GOOG190628P010350002019-06-21 1:48PM EDT1,035.000.350.050.55+0.35+∞%10634.63%
GOOG190628P010375002019-06-19 3:35PM EDT1,037.501.340.000.60+1.34+∞%-2834.23%
GOOG190628P010400002019-06-21 12:57PM EDT1,040.000.550.050.65-0.31-36.05%220233.78%
GOOG190628P010425002019-06-17 12:10AM EDT1,042.505.440.000.700.00--533.28%
GOOG190628P010450002019-06-20 3:44PM EDT1,045.000.900.100.500.00-41930.40%
GOOG190628P010475002019-06-21 9:59AM EDT1,047.500.720.150.70-0.43-37.39%11031.35%
GOOG190628P010500002019-06-21 3:55PM EDT1,050.000.560.150.75-0.49-46.67%1716130.80%
GOOG190628P010525002019-06-21 3:02PM EDT1,052.500.590.350.80+0.59+∞%3330.20%
GOOG190628P010550002019-06-21 3:19PM EDT1,055.000.620.250.85-0.80-56.34%1225529.58%
GOOG190628P010575002019-06-21 3:34PM EDT1,057.500.750.250.90+0.75+∞%3028.92%
GOOG190628P010600002019-06-21 3:55PM EDT1,060.000.760.350.90-0.74-49.33%3410327.91%
GOOG190628P010625002019-06-17 12:10AM EDT1,062.5010.000.551.050.00--227.82%
GOOG190628P010650002019-06-21 3:55PM EDT1,065.000.890.501.05-3.25-78.50%45026.77%
GOOG190628P010675002019-06-21 12:29PM EDT1,067.501.250.551.20+1.25+∞%1526.55%
GOOG190628P010700002019-06-21 3:24PM EDT1,070.001.150.651.25-1.55-57.41%4711725.72%
GOOG190628P010725002019-06-21 3:38PM EDT1,072.501.380.801.45-1.82-56.88%7825.59%
GOOG190628P010750002019-06-21 3:48PM EDT1,075.001.450.901.60-1.65-53.23%68425.12%
GOOG190628P010775002019-06-21 12:49PM EDT1,077.502.001.151.75-1.20-37.50%101724.58%
GOOG190628P010800002019-06-21 3:55PM EDT1,080.001.801.501.90-2.00-52.63%5314823.98%
GOOG190628P010825002019-06-21 1:23PM EDT1,082.502.501.452.15-1.40-35.90%131923.66%
GOOG190628P010850002019-06-21 3:55PM EDT1,085.002.061.652.40-2.64-56.17%627123.24%
GOOG190628P010875002019-06-21 3:50PM EDT1,087.502.651.952.65-3.05-53.51%323722.72%
GOOG190628P010900002019-06-21 3:59PM EDT1,090.002.602.152.95-3.80-59.38%2799122.27%
GOOG190628P010925002019-06-21 3:34PM EDT1,092.503.602.503.40+3.60+∞%153422.11%
GOOG190628P010950002019-06-21 3:41PM EDT1,095.004.002.903.80-2.95-42.45%4726521.69%
GOOG190628P010975002019-06-21 3:59PM EDT1,097.503.703.403.90+3.70+∞%151120.42%
GOOG190628P011000002019-06-21 3:57PM EDT1,100.004.204.004.80-3.87-47.96%13218420.95%
GOOG190628P011025002019-06-21 3:34PM EDT1,102.505.804.205.30-4.80-45.28%132320.39%
GOOG190628P011050002019-06-21 3:55PM EDT1,105.005.504.706.00-4.20-43.30%254420.11%
GOOG190628P011075002019-06-21 3:59PM EDT1,107.506.005.406.70-4.70-43.93%651619.68%
GOOG190628P011100002019-06-21 3:59PM EDT1,110.007.106.207.30-4.90-40.83%976518.89%
GOOG190628P011125002019-06-21 3:46PM EDT1,112.508.306.908.20-6.90-45.39%485418.52%
GOOG190628P011150002019-06-21 3:46PM EDT1,115.009.297.809.10-4.81-34.11%1425517.97%
GOOG190628P011175002019-06-21 3:39PM EDT1,117.5011.108.7011.10-6.80-37.99%661219.34%
GOOG190628P011200002019-06-21 3:59PM EDT1,120.0010.979.7010.90-6.43-36.95%1287216.24%
GOOG190628P011225002019-06-21 3:59PM EDT1,122.5011.8010.9012.30-9.47-44.52%1001215.98%
GOOG190628P011250002019-06-21 3:59PM EDT1,125.0013.1011.8013.60-11.00-45.64%381815.26%
GOOG190628P011275002019-06-14 2:33PM EDT1,127.5044.0611.7016.000.00-2216.68%
GOOG190628P011300002019-06-21 3:51PM EDT1,130.0017.0114.3016.50-9.69-36.29%472413.36%
GOOG190628P011350002019-06-18 3:14PM EDT1,135.0029.6016.5020.400.00-102412.37%
GOOG190628P011375002019-05-29 1:02PM EDT1,137.5053.6017.8021.900.00-2150.00%
GOOG190628P011400002019-06-21 3:44PM EDT1,140.0023.4019.9023.40-9.60-29.09%534580.00%
GOOG190628P011425002019-05-28 11:35AM EDT1,142.5026.0021.2025.700.00-301530.00%
GOOG190628P011450002019-06-21 11:08AM EDT1,145.0026.4723.6027.60-34.03-56.25%7350.00%
GOOG190628P011475002019-06-18 3:55PM EDT1,147.5044.7025.9030.500.00-110.00%
GOOG190628P011500002019-06-21 3:52PM EDT1,150.0032.2028.6031.40-7.40-18.69%13800.00%
GOOG190628P011525002019-05-23 12:15PM EDT1,152.5042.5030.2034.400.00-5300.00%
GOOG190628P011550002019-06-18 11:13AM EDT1,155.0044.0032.0037.000.00-670.00%
GOOG190628P011600002019-06-21 3:25PM EDT1,160.0040.7036.2041.00-43.50-51.66%4260.00%
GOOG190628P011625002019-05-28 12:03PM EDT1,162.5033.4038.0044.000.00-100.00%
GOOG190628P011650002019-05-21 3:45PM EDT1,165.0037.5050.2058.300.00-24049.87%
GOOG190628P011675002019-06-21 3:34PM EDT1,167.5048.6043.2048.20-13.10-21.23%210.00%
GOOG190628P011700002019-06-21 3:39PM EDT1,170.0050.8045.6050.50-7.31-12.58%2200.00%
GOOG190628P011725002019-05-28 9:52AM EDT1,172.5044.0046.5055.500.00-200.00%
GOOG190628P011750002019-06-20 10:18AM EDT1,175.0062.8050.4055.500.00-210.00%
GOOG190628P011800002019-06-17 1:27PM EDT1,180.0085.5053.7062.900.00-100.00%
GOOG190628P011850002019-05-29 2:32PM EDT1,185.0072.8659.0067.900.00-200.00%
GOOG190628P011900002019-06-07 11:26AM EDT1,190.0049.0063.5072.900.00--00.00%
GOOG190628P011975002019-06-21 12:23PM EDT1,197.5081.6072.9077.90-1.10-1.33%200.00%
GOOG190628P012000002019-06-11 11:31AM EDT1,200.00110.0074.0082.700.00-100.00%
GOOG190628P012050002019-06-04 1:45PM EDT1,205.00154.0079.0087.700.00-100.00%
GOOG190628P012200002019-06-07 11:26AM EDT1,220.0061.3794.20102.700.00--00.00%
GOOG190628P012250002019-05-30 1:25PM EDT1,225.00108.8699.10107.700.00-100.00%
GOOG190628P012350002019-06-07 11:26AM EDT1,235.00103.07109.00118.000.00--00.00%
GOOG190628P012400002019-05-28 3:32PM EDT1,240.00102.60114.00123.000.00-550.00%