GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1150.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025C011500002019-10-11 9:30AM EDT2019-10-2575.40104.50113.200.00-1078.25%
GOOG191101C011500002019-10-23 12:16PM EDT2019-11-01104.00106.80113.20+4.67+4.70%2042.85%
GOOG191115C011500002019-10-18 2:49PM EDT2019-11-15106.00112.40116.500.00-4032.97%
GOOG191122C011500002019-10-14 12:01AM EDT2019-11-2293.13114.40119.100.00-3032.13%
GOOG191220C011500002019-10-18 12:41PM EDT2019-12-20112.19120.80126.600.00-1028.95%
GOOG200117C011500002019-10-16 3:41PM EDT2020-01-17128.00128.40133.300.00-355927.56%
GOOG200320C011500002019-09-23 9:57AM EDT2020-03-20100.00147.40154.800.00-1029.23%
GOOG200619C011500002019-09-27 1:10PM EDT2020-06-19157.70170.10178.800.00-1029.83%
GOOG210115C011500002019-10-11 1:26PM EDT2021-01-15197.20212.90220.000.00-1030.01%
GOOG210618C011500002019-09-23 1:01PM EDT2021-06-18229.08237.50247.500.00-1030.57%
GOOG220121C011500002019-10-04 9:39AM EDT2022-01-21236.00267.50277.000.00--030.51%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025P011500002019-10-23 12:21PM EDT2019-10-250.050.000.30-0.05-50.00%213046.83%
GOOG191101P011500002019-10-23 3:59PM EDT2019-11-012.102.052.30-1.30-38.24%5522037.16%
GOOG191108P011500002019-10-22 11:52AM EDT2019-11-085.003.303.700.00-22832.04%
GOOG191115P011500002019-10-23 2:24PM EDT2019-11-155.504.605.10-0.90-14.06%1817129.47%
GOOG191122P011500002019-10-23 11:15AM EDT2019-11-227.106.207.20-2.10-22.83%1728.80%
GOOG191129P011500002019-10-23 12:01PM EDT2019-11-298.907.307.80-0.90-9.18%2026.70%
GOOG191220P011500002019-10-23 11:23AM EDT2019-12-2012.2611.8012.60-1.74-12.43%1025.39%
GOOG200117P011500002019-10-23 2:24PM EDT2020-01-1718.7017.3017.90-0.90-4.59%7024.10%
GOOG200320P011500002019-10-22 10:32AM EDT2020-03-2035.5032.8035.700.00-10025.53%
GOOG200619P011500002019-10-22 2:19PM EDT2020-06-1953.4050.1051.800.00-1024.84%
GOOG210115P011500002019-10-17 10:26AM EDT2021-01-1582.7079.0083.500.00-2024.61%
GOOG210618P011500002019-10-16 10:59AM EDT2021-06-18103.0696.60105.500.00-2025.02%