GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1020.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726C010200002019-06-26 11:54AM EDT2019-07-2675.56108.00117.400.00--251.56%
GOOG190816C010200002019-06-24 1:57PM EDT2019-08-16109.20112.50121.700.00-12540.26%
GOOG190823C010200002019-07-11 11:31AM EDT2019-08-23136.09114.30122.400.00--1936.81%
GOOG190920C010200002019-06-12 2:16PM EDT2019-09-2094.20133.80139.400.00-21640.04%
GOOG191115C010200002019-06-28 10:08AM EDT2019-11-15101.00133.90143.500.00--231.14%
GOOG191220C010200002019-07-15 11:23AM EDT2019-12-20158.06141.80149.100.00-26429.73%
GOOG200117C010200002019-07-12 12:05PM EDT2020-01-17159.84145.50154.800.00-15329.50%
GOOG200320C010200002019-07-15 11:03AM EDT2020-03-20173.63159.40169.400.00-154430.06%
GOOG200619C010200002019-07-11 9:39AM EDT2020-06-19189.91173.20183.000.00-23729.27%
GOOG210115C010200002019-07-01 12:50PM EDT2021-01-15188.30206.00216.000.00-2329.67%
GOOG210618C010200002019-06-07 10:42AM EDT2021-06-18191.40230.50240.300.00-3430.53%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726P010200002019-07-19 2:46PM EDT2019-07-260.801.051.30+0.10+14.29%114944.35%
GOOG190802P010200002019-07-19 1:27PM EDT2019-08-021.902.302.70-0.60-24.00%11836.80%
GOOG190816P010200002019-07-19 3:49PM EDT2019-08-164.004.104.50+0.63+18.69%1411529.70%
GOOG190823P010200002019-07-18 11:54AM EDT2019-08-235.004.805.900.00-1228.73%
GOOG190920P010200002019-07-16 12:05PM EDT2019-09-205.708.7010.100.00-1512925.53%
GOOG191115P010200002019-07-09 2:12PM EDT2019-11-1521.1319.4021.800.00-13925.32%
GOOG191220P010200002019-07-18 3:10PM EDT2019-12-2022.2024.0026.700.00-310324.48%
GOOG200117P010200002019-07-16 11:02AM EDT2020-01-1721.8327.5030.200.00-122623.93%
GOOG200320P010200002019-06-05 12:23PM EDT2020-03-2076.6035.4039.000.00--10423.58%
GOOG200619P010200002019-07-17 11:32AM EDT2020-06-1944.8049.7051.300.00-112923.54%
GOOG210115P010200002019-07-18 9:55AM EDT2021-01-1571.3069.2078.500.00-156224.14%
GOOG210618P010200002019-06-07 10:59AM EDT2021-06-18102.0082.0090.500.00-11023.48%