GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1020.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628C010200002019-06-06 3:42PM EDT2019-06-2840.5097.90107.100.00-54146.89%
GOOG190705C010200002019-06-19 12:31PM EDT2019-07-0580.7099.00107.800.00-4589.92%
GOOG190712C010200002019-06-11 11:31AM EDT2019-07-1279.90100.10108.700.00-24471.46%
GOOG190719C010200002019-06-12 12:12PM EDT2019-07-1967.70102.70110.000.00-22362.55%
GOOG190816C010200002019-06-18 10:38AM EDT2019-08-16109.62112.70119.000.00-12651.39%
GOOG190920C010200002019-06-12 2:16PM EDT2019-09-2094.20119.70126.600.00-21643.76%
GOOG191220C010200002019-06-14 11:22AM EDT2019-12-20120.30138.50146.400.00-15637.70%
GOOG200117C010200002019-06-20 11:27AM EDT2020-01-17137.57143.70150.000.00-15536.24%
GOOG200320C010200002019-06-18 1:26PM EDT2020-03-20150.20155.00163.100.00-21735.48%
GOOG200619C010200002019-06-21 11:02AM EDT2020-06-19176.16171.00179.50+18.16+11.49%23734.73%
GOOG210115C010200002019-06-07 11:14AM EDT2021-01-15231.70202.50212.500.00-2234.10%
GOOG210618C010200002019-06-07 10:42AM EDT2021-06-18191.40224.00233.500.00-3433.94%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628P010200002019-06-21 3:01PM EDT2019-06-280.200.000.50-0.29-59.18%26432.81%
GOOG190705P010200002019-06-21 2:56PM EDT2019-07-050.800.151.10-0.65-44.83%12923.12%
GOOG190712P010200002019-06-21 9:46AM EDT2019-07-121.551.051.55-0.74-32.31%24519.54%
GOOG190719P010200002019-06-21 2:00PM EDT2019-07-192.311.852.45-0.89-27.81%2326018.63%
GOOG190726P010200002019-06-19 2:31PM EDT2019-07-265.705.007.00-2.90-33.72%11523.00%
GOOG190802P010200002019-06-21 3:18PM EDT2019-08-027.436.708.10+7.43+∞%3022.02%
GOOG190816P010200002019-06-21 2:51PM EDT2019-08-1610.109.4010.30-1.60-13.68%26220.82%
GOOG190920P010200002019-06-21 9:57AM EDT2019-09-2015.7014.6016.00-0.70-4.27%111019.72%
GOOG191115P010200002019-06-21 2:00PM EDT2019-11-1526.7024.9027.80+26.70+∞%6820.65%
GOOG191220P010200002019-06-21 2:43PM EDT2019-12-2031.1029.0033.40-1.80-5.47%116920.64%
GOOG200117P010200002019-06-18 11:10AM EDT2020-01-1736.3032.5035.700.00-122019.99%
GOOG200320P010200002019-06-05 12:23PM EDT2020-03-2076.6041.3044.800.00--10420.23%
GOOG200619P010200002019-06-20 11:54AM EDT2020-06-1957.6052.4056.700.00-11620.52%
GOOG210115P010200002019-06-20 3:22PM EDT2021-01-1579.7372.5081.500.00-16121.25%
GOOG210618P010200002019-06-07 10:59AM EDT2021-06-18102.0086.5095.700.00-11021.35%