GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1130.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190719C011300002019-07-19 1:27PM EDT2019-07-199.066.5010.90-6.90-43.23%12122318.87%
GOOG190726C011300002019-07-19 1:28PM EDT2019-07-2630.2029.9030.40-5.10-14.45%1816437.68%
GOOG190802C011300002019-07-19 12:15PM EDT2019-08-0235.5033.4034.10-2.80-7.31%6710431.59%
GOOG190809C011300002019-07-19 10:43AM EDT2019-08-0938.7335.4036.60-3.07-7.34%12428.35%
GOOG190816C011300002019-07-19 12:10PM EDT2019-08-1639.4037.8038.40-1.90-4.60%1018026.12%
GOOG190823C011300002019-07-09 1:48PM EDT2019-08-2333.6038.1042.600.00-81226.41%
GOOG190920C011300002019-07-19 12:05PM EDT2019-09-2050.7049.2049.80-1.00-1.93%39823.63%
GOOG200117C011300002019-07-19 10:51AM EDT2020-01-1785.7982.3083.40-4.01-4.47%1014324.50%
GOOG200320C011300002019-06-07 10:58AM EDT2020-03-20104.1089.8092.100.00--1523.48%
GOOG200619C011300002019-07-08 11:03AM EDT2020-06-19105.00115.50117.300.00-12125.89%
GOOG210115C011300002019-07-18 10:06AM EDT2021-01-15154.00151.40154.100.00-12627.03%
GOOG210618C011300002019-07-05 2:22PM EDT2021-06-18171.00171.80180.500.00-6828.15%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190719P011300002019-07-19 1:28PM EDT2019-07-190.150.050.20-0.30-66.67%14256011.01%
GOOG190726P011300002019-07-19 1:22PM EDT2019-07-2620.4220.2020.90+2.02+10.98%467637.99%
GOOG190802P011300002019-07-19 1:31PM EDT2019-08-0223.4023.2023.70+2.48+11.85%33930.83%
GOOG190809P011300002019-07-18 2:19PM EDT2019-08-0926.0025.1025.400.00-62427.00%
GOOG190816P011300002019-07-19 11:58AM EDT2019-08-1627.3026.7027.10+0.40+1.49%912724.86%
GOOG190823P011300002019-07-16 12:18PM EDT2019-08-2323.1028.4029.200.00-337723.80%
GOOG190830P011300002019-07-12 3:48PM EDT2019-08-3027.9030.1031.000.00-363622.95%
GOOG190920P011300002019-07-19 11:50AM EDT2019-09-2037.1036.0036.40+3.50+10.42%457021.68%
GOOG200117P011300002019-07-17 12:00PM EDT2020-01-1757.7062.2063.300.00-111621.25%
GOOG200320P011300002019-07-11 1:07PM EDT2020-03-2069.8071.6076.900.00-1722.01%
GOOG200619P011300002019-07-08 3:38PM EDT2020-06-1996.2087.5088.900.00-11521.58%
GOOG210115P011300002019-06-07 10:59AM EDT2021-01-15122.00110.60120.500.00-102222.70%