GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1060.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621C010600002019-06-18 3:57PM EDT2019-06-2145.0042.0047.80+10.00+28.57%3815340.53%
GOOG190628C010600002019-06-18 3:35PM EDT2019-06-2851.4045.8049.60+14.64+39.83%46628.00%
GOOG190705C010600002019-06-17 3:40PM EDT2019-07-0541.9049.7051.900.00-72125.12%
GOOG190712C010600002019-06-10 2:16PM EDT2019-07-1243.2051.5057.000.00-11026.87%
GOOG190719C010600002019-06-18 3:55PM EDT2019-07-1956.3854.3060.10+6.89+13.92%1210026.56%
GOOG190726C010600002019-06-18 3:07PM EDT2019-07-2665.4960.4065.90+7.03+12.03%11128.66%
GOOG190816C010600002019-06-18 3:06PM EDT2019-08-1675.2970.1075.50+8.10+12.06%12729.02%
GOOG190920C010600002019-06-18 9:55AM EDT2019-09-2084.9079.7082.30+10.60+14.27%115426.32%
GOOG191220C010600002019-06-18 11:42AM EDT2019-12-20109.60100.50107.60+10.10+10.15%91927.30%
GOOG200117C010600002019-06-18 10:38AM EDT2020-01-17115.70105.10113.80+12.00+11.57%1522427.38%
GOOG200619C010600002019-06-12 12:37PM EDT2020-06-19124.80135.00144.500.00-13828.11%
GOOG210115C010600002019-06-07 10:59AM EDT2021-01-15204.00167.00176.500.00-23328.44%
GOOG210618C010600002019-06-13 11:40AM EDT2021-06-18187.92189.00198.600.00-1628.98%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621P010600002019-06-18 3:40PM EDT2019-06-210.350.250.95-1.35-79.41%17081426.32%
GOOG190628P010600002019-06-18 3:56PM EDT2019-06-283.002.703.50-2.50-45.45%167722.93%
GOOG190705P010600002019-06-18 3:57PM EDT2019-07-055.875.106.50-7.93-57.46%71922.62%
GOOG190712P010600002019-06-18 11:49AM EDT2019-07-126.807.408.60-4.08-37.50%112921.67%
GOOG190719P010600002019-06-18 3:56PM EDT2019-07-1910.5910.0011.00-3.31-23.81%6439321.51%
GOOG190726P010600002019-06-18 2:10PM EDT2019-07-2614.5015.1016.70-5.50-27.50%8624.23%
GOOG190802P010600002019-06-17 12:12AM EDT2019-08-0228.0019.1021.800.00--126.04%
GOOG190816P010600002019-06-18 1:18PM EDT2019-08-1622.7023.1024.40-4.32-15.99%84024.42%
GOOG190920P010600002019-06-18 11:14AM EDT2019-09-2027.0530.0031.60-8.15-23.15%313122.93%
GOOG191220P010600002019-06-18 1:08PM EDT2019-12-2047.8646.8051.70-4.71-8.96%27923.21%
GOOG200117P010600002019-06-18 9:59AM EDT2020-01-1751.2050.6055.50-15.70-23.47%217122.83%
GOOG200320P010600002019-06-18 11:29AM EDT2020-03-2059.5460.2065.00-7.76-11.53%4522.67%
GOOG200619P010600002019-06-07 3:40PM EDT2020-06-1982.5072.0079.000.00-209722.98%
GOOG210115P010600002019-06-07 10:36AM EDT2021-01-15118.0792.80101.200.00-12722.51%
GOOG210618P010600002019-06-03 9:31AM EDT2021-06-18134.00107.50117.500.00-1122.73%