GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1160.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920C011600002019-09-13 3:55PM EDT2019-09-2080.4075.8085.00+0.36+0.45%4048.44%
GOOG190927C011600002019-09-06 11:12AM EDT2019-09-2755.4277.7086.100.00-1034.99%
GOOG191004C011600002019-09-12 10:45AM EDT2019-10-0482.4879.1088.300.00-1031.30%
GOOG191011C011600002019-09-04 2:52PM EDT2019-10-1175.9481.6089.100.00--027.85%
GOOG191018C011600002019-09-12 9:56AM EDT2019-10-1875.2084.5089.900.00-43025.61%
GOOG191115C011600002019-09-12 12:00PM EDT2019-11-15101.6899.00103.700.00-5027.90%
GOOG191220C011600002019-09-12 10:03AM EDT2019-12-20104.80108.00114.700.00-1027.42%
GOOG200117C011600002019-09-13 2:06PM EDT2020-01-17113.00114.00122.40+27.29+31.84%1027.20%
GOOG200320C011600002019-09-05 11:34AM EDT2020-03-20123.00133.50140.300.00-1027.78%
GOOG200619C011600002019-08-29 1:31PM EDT2020-06-19136.70156.00165.000.00-1029.01%
GOOG210115C011600002019-08-16 9:36AM EDT2021-01-15164.60197.00205.000.00-1029.40%
GOOG210618C011600002019-08-06 9:55AM EDT2021-06-18186.10201.00211.000.00-20026.61%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920P011600002019-09-13 2:22PM EDT2019-09-200.450.150.55-0.15-25.00%65028.05%
GOOG190927P011600002019-09-12 1:44PM EDT2019-09-271.720.951.450.00-12023.07%
GOOG191004P011600002019-09-13 3:54PM EDT2019-10-042.582.202.90-2.95-53.35%6022.04%
GOOG191011P011600002019-09-09 10:58AM EDT2019-10-119.003.704.700.00-1021.80%
GOOG191018P011600002019-09-13 10:19AM EDT2019-10-187.856.006.90+0.55+7.53%4022.05%
GOOG191115P011600002019-09-13 1:19PM EDT2019-11-1519.7217.9019.20+0.12+0.61%4024.89%
GOOG191220P011600002019-09-12 1:54PM EDT2019-12-2026.8025.2026.900.00-8023.63%
GOOG200117P011600002019-09-13 12:52PM EDT2020-01-1732.8029.3031.80+0.20+0.61%2022.83%
GOOG200320P011600002019-09-12 12:56PM EDT2020-03-2047.2044.1047.200.00-2023.57%
GOOG200619P011600002019-09-12 11:21AM EDT2020-06-1963.9360.0067.300.00-2024.48%
GOOG210115P011600002019-09-05 12:28PM EDT2021-01-15108.9088.5097.700.00-1024.24%
GOOG210618P011600002019-08-19 12:05AM EDT2021-06-18142.10105.50115.500.00--024.05%