GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1060.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018C010600002019-09-05 3:33PM EDT2019-10-18156.85169.30179.000.00-1146.54%
GOOG191115C010600002019-09-16 1:40PM EDT2019-11-15177.00176.10184.500.00-1038.36%
GOOG191220C010600002019-09-16 1:25PM EDT2019-12-20185.31182.90192.000.00-5035.12%
GOOG200117C010600002019-09-11 2:18PM EDT2020-01-17181.10188.00196.500.00-11033.13%
GOOG200320C010600002019-07-26 11:59AM EDT2020-03-20232.00178.00186.200.00-1422.11%
GOOG200619C010600002019-08-28 11:23AM EDT2020-06-19185.65221.00230.000.00-1032.40%
GOOG210115C010600002019-08-01 10:48AM EDT2021-01-15261.00230.50240.000.00-13426.55%
GOOG210618C010600002019-08-26 12:43PM EDT2021-06-18236.82278.00287.500.00-2031.86%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190927P010600002019-09-19 2:26PM EDT2019-09-270.200.000.300.00-3947.31%
GOOG191004P010600002019-09-12 10:10AM EDT2019-10-040.550.000.750.00--138.21%
GOOG191011P010600002019-09-17 12:28PM EDT2019-10-110.400.100.90-0.50-55.56%50032.13%
GOOG191018P010600002019-09-18 3:58PM EDT2019-10-181.150.251.200.00-59129.22%
GOOG191025P010600002019-09-18 12:07PM EDT2019-10-252.930.302.750.00--130.72%
GOOG191101P010600002019-09-17 1:48PM EDT2019-11-015.253.103.900.00--230.34%
GOOG191115P010600002019-09-19 3:24PM EDT2019-11-154.884.905.900.00-110629.15%
GOOG191220P010600002019-09-20 2:05PM EDT2019-12-2010.309.6010.60-1.00-8.85%129427.09%
GOOG200117P010600002019-09-16 3:12PM EDT2020-01-1714.3013.4014.700.00-227426.41%
GOOG200320P010600002019-09-20 3:54PM EDT2020-03-2025.0022.4027.80+0.20+0.81%32127.33%
GOOG200619P010600002019-08-29 1:17PM EDT2020-06-1951.5036.3041.500.00-419926.79%
GOOG210115P010600002019-09-19 1:09PM EDT2021-01-1561.9059.4067.400.00-16426.00%
GOOG210618P010600002019-08-01 2:48PM EDT2021-06-1880.0088.5098.000.00-11928.34%