GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1140.00
CallsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621C011400002019-06-18 3:45PM EDT2019-06-210.470.250.55+0.17+56.67%20546122.56%
GOOG190628C011400002019-06-18 3:49PM EDT2019-06-283.602.803.60+1.30+56.52%8231920.83%
GOOG190705C011400002019-06-18 11:32AM EDT2019-07-059.305.807.10+3.90+72.22%4821.04%
GOOG190712C011400002019-06-11 3:55PM EDT2019-07-127.658.009.700.00-2220.53%
GOOG190719C011400002019-06-18 3:55PM EDT2019-07-1912.0011.1013.00+2.27+23.33%4914421.05%
GOOG190726C011400002019-06-18 2:03PM EDT2019-07-2619.9618.1019.70+3.56+21.71%51124.19%
GOOG190816C011400002019-06-18 3:03PM EDT2019-08-1629.7027.2028.80+5.30+21.72%94724.83%
GOOG190920C011400002019-06-18 11:14AM EDT2019-09-2041.5036.2038.40+5.40+14.96%68724.09%
GOOG191220C011400002019-06-18 9:32AM EDT2019-12-2065.4057.8064.20+5.98+10.06%43825.49%
GOOG200117C011400002019-06-18 10:38AM EDT2020-01-1771.3265.1069.50+10.57+17.40%136925.33%
GOOG200619C011400002019-06-07 10:58AM EDT2020-06-19163.2693.00101.400.00-12426.52%
GOOG210115C011400002019-06-18 9:45AM EDT2021-01-15133.00125.50135.00+4.00+3.10%21327.23%
GOOG210618C011400002019-05-24 10:22AM EDT2021-06-18190.00148.50158.100.00-2527.91%
PutsforJune 21, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190621P011400002019-06-18 3:59PM EDT2019-06-2137.0033.6039.00-16.30-30.58%3250734.00%
GOOG190628P011400002019-06-18 2:40PM EDT2019-06-2834.5036.1040.00-15.00-30.30%1544520.84%
GOOG190705P011400002019-06-13 12:51PM EDT2019-07-0554.8439.4044.200.00-1121.97%
GOOG190712P011400002019-05-31 12:54PM EDT2019-07-1253.1240.2045.500.00--519.90%
GOOG190719P011400002019-06-18 1:52PM EDT2019-07-1943.5045.4047.30-7.42-14.57%816619.18%
GOOG190816P011400002019-06-11 2:38PM EDT2019-08-1675.7056.6064.000.00-103624.13%
GOOG190920P011400002019-06-18 11:31AM EDT2019-09-2062.0065.8068.40-12.50-16.78%19421.16%
GOOG191220P011400002019-06-14 3:58PM EDT2019-12-2096.1781.4089.600.00-13721.97%
GOOG200117P011400002019-06-07 1:55PM EDT2020-01-17111.5386.0093.100.00-126521.53%
GOOG200320P011400002019-06-07 10:58AM EDT2020-03-2079.1095.20103.600.00--121.67%
GOOG200619P011400002019-06-07 10:58AM EDT2020-06-1989.58108.00115.700.00-11021.54%
GOOG210115P011400002019-06-07 10:59AM EDT2021-01-1585.40130.00139.500.00-1421.49%
GOOG210618P011400002019-05-20 3:12PM EDT2021-06-18138.00145.00154.500.00--221.50%