GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1150.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190426C011500002019-04-24 9:36AM EDT2019-04-26112.61113.20120.600.00-11990.15%
GOOG190503C011500002019-04-17 2:29PM EDT2019-05-03119.40118.50121.000.00-11151.15%
GOOG190517C011500002019-04-23 2:40PM EDT2019-05-17124.40122.80124.300.00-710938.67%
GOOG190621C011500002019-04-23 3:45PM EDT2019-06-21127.70130.80133.000.00-449630.94%
GOOG190920C011500002019-04-25 9:54AM EDT2019-09-20147.80154.60156.90-3.61-2.38%12728.79%
GOOG200117C011500002019-04-24 3:20PM EDT2020-01-17175.00180.10183.000.00-136628.49%
GOOG200619C011500002019-04-09 1:10PM EDT2020-06-19163.66210.10215.600.00-13929.45%
GOOG210115C011500002019-04-18 10:53AM EDT2021-01-15228.72245.50253.500.00-110030.36%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190426P011500002019-04-25 11:56AM EDT2019-04-260.070.000.15-0.03-30.00%219250.00%
GOOG190503P011500002019-04-25 11:17AM EDT2019-05-032.652.352.55-0.10-3.64%2214541.43%
GOOG190517P011500002019-04-25 10:17AM EDT2019-05-175.704.504.70+0.60+11.76%237830.30%
GOOG190621P011500002019-04-24 3:05PM EDT2019-06-2110.679.9010.300.00-1940624.41%
GOOG190920P011500002019-04-25 9:53AM EDT2019-09-2028.3226.5027.40-0.18-0.63%16222.85%
GOOG200117P011500002019-04-24 11:53AM EDT2020-01-1742.8043.0043.800.00-139921.75%
GOOG200619P011500002019-04-18 1:37PM EDT2020-06-1970.0062.6065.200.00-12321.94%
GOOG210115P011500002019-04-17 10:34AM EDT2021-01-1593.0082.1090.200.00-11922.19%