GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1080.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621C010800002019-06-17 3:01PM EDT2019-06-2116.9016.7018.60+1.20+7.64%4342324.83%
GOOG190628C010800002019-06-17 12:29PM EDT2019-06-2825.4024.1024.80+1.70+7.17%913523.74%
GOOG190705C010800002019-06-17 11:14AM EDT2019-07-0533.1028.5029.30+7.25+28.05%25423.38%
GOOG190712C010800002019-06-17 1:56PM EDT2019-07-1233.2630.3032.70+2.96+9.77%106022.90%
GOOG190719C010800002019-06-17 2:51PM EDT2019-07-1935.5034.2034.70+0.75+2.16%3816521.83%
GOOG190726C010800002019-06-11 2:39PM EDT2019-07-2644.7640.0045.000.00-1927.13%
GOOG190816C010800002019-06-17 2:41PM EDT2019-08-1652.8450.6054.00-0.61-1.14%44027.04%
GOOG190920C010800002019-06-17 9:56AM EDT2019-09-2066.4061.6062.50+3.02+4.76%15825.35%
GOOG191220C010800002019-06-17 10:37AM EDT2019-12-2089.0783.2088.20+3.47+4.05%13426.47%
GOOG200117C010800002019-06-13 2:46PM EDT2020-01-1791.5088.1094.400.00-18726.56%
GOOG200619C010800002019-06-14 3:52PM EDT2020-06-19119.62117.00126.000.00-15027.57%
GOOG210115C010800002019-06-11 10:30AM EDT2021-01-15162.42149.00158.800.00-17328.09%
GOOG210618C010800002019-06-12 10:48AM EDT2021-06-18175.56171.50180.100.00-11228.49%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621P010800002019-06-17 3:53PM EDT2019-06-215.154.705.40-4.03-43.90%29980723.11%
GOOG190628P010800002019-06-17 3:55PM EDT2019-06-2811.2010.6011.10-4.10-26.80%606622.08%
GOOG190705P010800002019-06-17 10:50AM EDT2019-07-0514.7014.5015.10-5.32-26.57%42221.57%
GOOG190712P010800002019-06-17 3:11PM EDT2019-07-1217.4017.1017.80-4.80-21.62%92020.75%
GOOG190719P010800002019-06-17 3:57PM EDT2019-07-1921.2021.1021.50-3.90-15.54%4014821.28%
GOOG190816P010800002019-06-17 3:55PM EDT2019-08-1635.5035.3035.90-4.90-12.13%84923.83%
GOOG190920P010800002019-06-17 10:50AM EDT2019-09-2042.8042.7043.30-5.50-11.39%121022.32%
GOOG191220P010800002019-06-13 10:46AM EDT2019-12-2065.8359.1064.000.00-63022.69%
GOOG200117P010800002019-06-14 3:54PM EDT2020-01-1770.0062.5067.400.00-621822.18%
GOOG210115P010800002019-05-20 2:40PM EDT2021-01-1597.10108.40113.200.00-215321.97%