GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1020.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018C010200002019-08-06 9:33AM EDT2019-10-18165.00187.10196.400.00--00.00%
GOOG191025C010200002019-09-06 11:12AM EDT2019-10-25200.00191.40200.500.00-191963.05%
GOOG191101C010200002019-09-16 12:18PM EDT2019-11-01217.94195.20205.000.00--1961.74%
GOOG191108C010200002019-09-27 1:05PM EDT2019-11-08206.86196.50206.000.00-191954.59%
GOOG191115C010200002019-09-16 1:34PM EDT2019-11-15214.00197.50206.500.00-1749.23%
GOOG191122C010200002019-10-04 3:48PM EDT2019-11-22198.50198.60208.000.00--1946.73%
GOOG191129C010200002019-10-14 12:01AM EDT2019-11-29210.00199.60209.000.00---44.29%
GOOG191220C010200002019-10-10 10:04AM EDT2019-12-20198.20202.40212.000.00-25139.61%
GOOG200117C010200002019-07-26 10:46AM EDT2020-01-17248.14195.20199.800.00-45321.18%
GOOG200320C010200002019-08-12 11:44AM EDT2020-03-20202.40225.00234.000.00-1036.84%
GOOG200619C010200002019-10-01 10:52AM EDT2020-06-19244.14238.00247.000.00-33833.85%
GOOG210115C010200002019-07-26 10:05AM EDT2021-01-15304.04258.00266.000.00-1229.51%
GOOG210618C010200002019-08-19 2:28PM EDT2021-06-18286.80307.50317.000.00-2435.53%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018P010200002019-10-02 3:10PM EDT2019-10-180.800.000.450.00-33662.99%
GOOG191025P010200002019-10-09 1:32PM EDT2019-10-250.470.000.550.00-12245.75%
GOOG191101P010200002019-10-14 12:07AM EDT2019-11-013.000.551.500.00--142.73%
GOOG191108P010200002019-10-03 1:15PM EDT2019-11-081.771.052.050.00-1138.71%
GOOG191115P010200002019-10-11 2:12PM EDT2019-11-152.191.652.300.00-353735.14%
GOOG191220P010200002019-10-14 3:40PM EDT2019-12-205.305.005.80-3.32-38.52%119830.12%
GOOG200117P010200002019-10-09 3:05PM EDT2020-01-1711.607.509.000.00-125728.55%
GOOG200320P010200002019-10-08 12:21PM EDT2020-03-2025.4016.9018.800.00-312428.12%
GOOG200619P010200002019-10-14 3:57PM EDT2020-06-1930.9030.2030.90+0.31+1.01%214027.23%
GOOG210115P010200002019-10-08 3:39PM EDT2021-01-1564.8055.5056.800.00-16926.67%
GOOG210618P010200002019-08-05 2:23PM EDT2021-06-1889.0071.1079.900.00-1027.79%