GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1100.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018C011000002019-10-14 1:25PM EDT2019-10-18120.91116.60126.00-3.09-2.49%175871.73%
GOOG191025C011000002019-10-01 1:10PM EDT2019-10-25113.87117.00126.000.00-1346.30%
GOOG191115C011000002019-10-10 11:02AM EDT2019-11-15124.34124.80133.000.00-54836.91%
GOOG191220C011000002019-10-10 12:24PM EDT2019-12-20131.87134.40142.500.00-411132.47%
GOOG200117C011000002019-10-10 1:22PM EDT2020-01-17138.80142.20148.900.00-21,40330.79%
GOOG200320C011000002019-10-14 2:00PM EDT2020-03-20163.16160.30165.90+18.95+13.14%12530.55%
GOOG200619C011000002019-09-24 3:28PM EDT2020-06-19160.71179.80188.000.00-219830.82%
GOOG210115C011000002019-10-14 11:29AM EDT2021-01-15226.00221.00229.00-2.10-0.92%116831.21%
GOOG210618C011000002019-09-24 1:58PM EDT2021-06-18248.29244.00254.000.00-21131.42%
GOOG220121C011000002019-09-27 1:50PM EDT2022-01-21284.00274.00284.000.00-12431.54%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018P011000002019-10-14 12:04PM EDT2019-10-180.220.100.50-0.18-45.00%745044.41%
GOOG191025P011000002019-10-14 9:48AM EDT2019-10-250.580.000.85-0.92-61.33%606131.30%
GOOG191101P011000002019-10-14 1:35PM EDT2019-11-013.603.203.40-0.97-21.23%315333.26%
GOOG191108P011000002019-10-11 1:13PM EDT2019-11-085.504.704.900.00-1331.30%
GOOG191115P011000002019-10-14 1:32PM EDT2019-11-156.355.806.20-1.50-19.11%833229.72%
GOOG191122P011000002019-10-14 9:59AM EDT2019-11-229.206.907.80-2.26-19.72%5228.97%
GOOG191220P011000002019-10-14 10:53AM EDT2019-12-2012.6012.4012.90-0.40-3.08%1472926.43%
GOOG200117P011000002019-10-11 11:49AM EDT2020-01-1718.6017.5018.100.00-121,66325.41%
GOOG200320P011000002019-10-04 10:28AM EDT2020-03-2043.5031.9032.800.00-112925.91%
GOOG200619P011000002019-09-30 9:39AM EDT2020-06-1953.0048.2049.400.00-135125.73%
GOOG210115P011000002019-10-11 11:30AM EDT2021-01-1580.0078.2079.700.00-227225.41%
GOOG210618P011000002019-08-01 11:02AM EDT2021-06-1886.95103.50113.500.00-111928.02%
GOOG220121P011000002019-10-07 2:51PM EDT2022-01-21124.80112.00121.000.00-1925.23%