GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1440.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200221C014400002020-02-13 10:52AM EST2020-02-2176.2375.6083.000.00-2130937.84%
GOOG200228C014400002020-02-14 3:17PM EST2020-02-2879.1677.0085.00+0.27+0.34%410927.13%
GOOG200306C014400002020-02-11 9:42AM EST2020-03-0682.0082.2088.000.00-12225.22%
GOOG200313C014400002020-02-10 10:14AM EST2020-03-1374.4584.7091.200.00-11624.53%
GOOG200320C014400002020-02-13 3:00PM EST2020-03-2096.3789.4092.400.00-417922.65%
GOOG200327C014400002020-02-06 12:56PM EST2020-03-2766.0090.4096.300.00--123.23%
GOOG200417C014400002020-02-13 2:23PM EST2020-04-17109.00100.00103.400.00-516622.41%
GOOG200619C014400002020-02-14 3:11PM EST2020-06-19126.40122.50130.10-3.35-2.58%651724.40%
GOOG200918C014400002020-02-11 11:02AM EST2020-09-18167.88155.60158.200.00-11025.08%
GOOG210115C014400002020-02-14 3:54PM EST2021-01-15188.01182.00190.00+2.39+1.29%231825.96%
GOOG210618C014400002020-02-10 2:51PM EST2021-06-18213.70216.00225.50+4.23+2.02%12926.82%
GOOG220121C014400002020-02-12 1:41PM EST2022-01-21256.81252.50262.500.00-76126.94%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200221P014400002020-02-14 3:09PM EST2020-02-210.320.100.60-0.73-69.52%2430328.61%
GOOG200228P014400002020-02-14 1:19PM EST2020-02-282.251.452.00-1.55-40.79%24822.14%
GOOG200306P014400002020-02-14 11:10AM EST2020-03-065.204.004.60-1.91-26.86%12321.72%
GOOG200313P014400002020-02-14 11:15AM EST2020-03-137.265.806.90-5.49-43.06%21721.03%
GOOG200320P014400002020-02-14 2:33PM EST2020-03-209.457.709.00-0.20-2.07%712120.47%
GOOG200327P014400002020-02-13 2:51PM EST2020-03-2712.1013.0015.100.00---22.93%
GOOG200417P014400002020-02-14 3:34PM EST2020-04-1717.8816.4017.70-2.73-13.25%28010619.88%
GOOG200619P014400002020-02-14 3:45PM EST2020-06-1940.5038.7040.60+0.20+0.50%36221.63%
GOOG200918P014400002020-02-12 11:09AM EST2020-09-1867.0061.1063.000.00-20012021.74%
GOOG210115P014400002020-02-12 2:50PM EST2021-01-1588.3082.3087.000.00-24921.89%
GOOG210618P014400002020-01-31 3:47PM EST2021-06-18148.50107.20112.200.00-2521.93%
GOOG220121P014400002020-02-05 9:34AM EST2022-01-21161.00133.00143.000.00-41522.12%