GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190524C008800002019-05-09 12:17PM EDT880.00245.10249.40258.000.00-22156.35%
GOOG190524C009700002019-05-07 3:33PM EDT970.00193.60159.40167.500.00--194.63%
GOOG190524C010500002019-05-20 10:06AM EDT1,050.0092.0079.9087.500.00-2856.06%
GOOG190524C010875002019-05-16 2:17PM EDT1,087.5094.3042.8047.500.00-1844.69%
GOOG190524C011175002019-05-23 2:46PM EDT1,117.5018.4017.7018.30-14.30-43.73%242124.82%
GOOG190524C011225002019-05-23 2:25PM EDT1,122.5015.2014.1014.70-16.50-52.05%6713125.05%
GOOG190524C011475002019-05-23 2:44PM EDT1,147.501.301.301.60-10.20-88.70%2066218.92%
GOOG190524C011525002019-05-23 2:51PM EDT1,152.500.700.600.85-6.55-90.34%28611518.75%
GOOG190524C011625002019-05-23 2:27PM EDT1,162.500.350.100.30-3.05-89.71%35126120.14%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190524P010825002019-05-20 2:55PM EDT1,082.501.510.100.450.00-253335.01%
GOOG190524P010850002019-05-23 2:02PM EDT1,085.000.250.200.50+0.07+38.89%310234.25%
GOOG190524P010875002019-05-23 12:03PM EDT1,087.500.500.250.50-0.35-41.18%567532.76%
GOOG190524P010925002019-05-23 11:59AM EDT1,092.500.650.350.65+0.45+225.00%103531.46%
GOOG190524P010950002019-05-23 12:29PM EDT1,095.000.800.400.65+0.60+300.00%275029.90%
GOOG190524P010975002019-05-23 1:29PM EDT1,097.500.700.500.75+0.45+180.00%235629.25%
GOOG190524P011125002019-05-23 2:05PM EDT1,112.501.921.401.65+1.44+300.00%213724.46%
GOOG190524P011175002019-05-23 2:09PM EDT1,117.502.702.002.30+2.02+297.06%11615723.24%
GOOG190524P011225002019-05-23 1:53PM EDT1,122.504.102.853.20+3.31+418.99%3963521.96%
GOOG190524P011325002019-05-23 2:48PM EDT1,132.506.005.806.60+4.13+220.86%788420.63%
GOOG190524P011375002019-05-23 2:40PM EDT1,137.508.288.008.60+5.88+245.00%544018.37%
GOOG190524P011425002019-05-23 2:40PM EDT1,142.5011.2010.9011.60+7.53+205.18%10012317.03%