GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1000.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025C010000002019-10-11 2:45PM EDT2019-10-25225.07246.60256.500.00-220120.67%
GOOG191101C010000002019-10-07 12:11AM EDT2019-11-01210.10247.00256.700.00--1082.94%
GOOG191108C010000002019-09-27 1:05PM EDT2019-11-08226.04247.50256.800.00-191967.63%
GOOG191115C010000002019-10-18 12:51PM EDT2019-11-15246.73248.00258.00+0.43+0.17%71759.99%
GOOG191122C010000002019-10-04 3:48PM EDT2019-11-22217.70249.00258.400.00--1954.71%
GOOG191129C010000002019-10-14 12:01AM EDT2019-11-29229.20249.50259.400.00--1950.99%
GOOG191220C010000002019-10-18 3:43PM EDT2019-12-20257.50252.10261.60+55.55+27.51%12549.28%
GOOG200117C010000002019-10-18 3:55PM EDT2020-01-17256.00258.00262.90-5.40-2.07%387141.94%
GOOG200320C010000002019-08-05 2:33PM EDT2020-03-20193.80235.90244.000.00-100.00%
GOOG200619C010000002019-10-09 10:18AM EDT2020-06-19244.95281.00290.600.00-29636.71%
GOOG210115C010000002019-10-17 1:01PM EDT2021-01-15321.56313.50323.000.00-122735.03%
GOOG210618C010000002019-10-17 10:18AM EDT2021-06-18349.00333.50343.500.00-13134.46%
GOOG220121C010000002019-09-24 12:16PM EDT2022-01-21350.24359.50369.000.00-1133.93%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025P010000002019-10-08 9:42AM EDT2019-10-250.700.000.400.00-21768.65%
GOOG191101P010000002019-10-10 2:38PM EDT2019-11-011.400.000.450.00-41551.54%
GOOG191108P010000002019-10-09 9:30AM EDT2019-11-082.800.100.750.00--144.63%
GOOG191115P010000002019-10-18 2:57PM EDT2019-11-150.700.400.70-0.20-22.22%119538.03%
GOOG191122P010000002019-10-08 11:32AM EDT2019-11-224.900.701.300.00--1037.29%
GOOG191220P010000002019-10-18 3:32PM EDT2019-12-202.372.102.60+0.02+0.85%331,70431.26%
GOOG200117P010000002019-10-18 10:38AM EDT2020-01-174.104.104.60-0.20-4.65%651,42129.22%
GOOG200320P010000002019-10-16 11:47AM EDT2020-03-2012.0011.3012.200.00-728428.81%
GOOG200619P010000002019-10-18 1:50PM EDT2020-06-1922.7021.9022.60+1.70+8.10%260727.87%
GOOG210115P010000002019-10-18 3:03PM EDT2021-01-1545.2044.2048.00-0.91-1.97%137427.69%
GOOG210618P010000002019-10-17 12:17PM EDT2021-06-1857.0053.7061.700.00-22726.96%
GOOG220121P010000002019-10-14 3:57PM EDT2022-01-2182.0070.2078.100.00-134126.12%