GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1050.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628C010500002019-06-21 3:34PM EDT2019-06-2870.6070.8075.50+10.32+17.12%1778181.45%
GOOG190705C010500002019-06-21 12:16PM EDT2019-07-0569.4072.3077.80+13.80+24.82%12388.45%
GOOG190712C010500002019-06-07 3:37PM EDT2019-07-1240.9073.2078.200.00-192367.08%
GOOG190719C010500002019-06-21 1:34PM EDT2019-07-1973.8776.8079.90+7.78+11.77%25158.49%
GOOG190726C010500002019-06-18 3:11PM EDT2019-07-2672.7880.6088.200.00-1256.28%
GOOG190802C010500002019-06-18 3:12PM EDT2019-08-0277.3382.8090.600.00-1152.41%
GOOG190816C010500002019-06-21 10:08AM EDT2019-08-1685.6689.7093.30+6.41+8.09%316248.86%
GOOG190920C010500002019-06-21 10:30AM EDT2019-09-2096.0098.30101.10+5.92+6.57%12641.47%
GOOG200117C010500002019-06-21 1:40PM EDT2020-01-17123.00122.60129.50+5.48+4.66%418835.90%
GOOG210115C010500002019-06-20 3:51PM EDT2021-01-15181.00184.50194.000.00-216133.93%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628P010500002019-06-21 3:55PM EDT2019-06-280.560.150.75-0.49-46.67%1716126.75%
GOOG190705P010500002019-06-21 3:25PM EDT2019-07-051.801.652.10-1.00-35.71%635716.85%
GOOG190712P010500002019-06-21 3:55PM EDT2019-07-123.002.503.30-1.77-37.11%174614.81%
GOOG190719P010500002019-06-21 3:55PM EDT2019-07-194.603.904.90-2.01-30.41%3533014.48%
GOOG190726P010500002019-06-21 3:07PM EDT2019-07-2610.709.4010.80-1.69-13.64%31518.60%
GOOG190802P010500002019-06-21 3:55PM EDT2019-08-0212.5011.6013.10-2.00-13.79%161218.68%
GOOG190816P010500002019-06-21 2:13PM EDT2019-08-1616.0514.6016.20-2.23-12.20%5512718.06%
GOOG190920P010500002019-06-21 3:19PM EDT2019-09-2021.6321.1022.70-3.79-14.91%423317.29%
GOOG200117P010500002019-06-21 12:10PM EDT2020-01-1743.8040.7044.80-2.90-6.21%11,01718.40%
GOOG200320P010500002019-06-20 9:45AM EDT2020-03-2055.2550.4054.500.00-21918.81%
GOOG210115P010500002019-06-20 3:35PM EDT2021-01-1592.0983.1092.500.00-111620.19%