GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1150.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190719C011500002019-07-18 3:59PM EDT2019-07-192.802.502.90-1.30-31.71%961018.76%
GOOG190726C011500002019-07-18 3:53PM EDT2019-07-2624.2524.5025.20+0.25+1.04%81039.81%
GOOG190802C011500002019-07-18 3:13PM EDT2019-08-0227.9027.3028.40-0.80-2.79%6032.53%
GOOG190809C011500002019-07-18 12:07PM EDT2019-08-0924.0029.8030.10-6.30-20.79%18028.37%
GOOG190816C011500002019-07-18 3:59PM EDT2019-08-1632.1031.6032.50+0.72+2.29%36026.57%
GOOG190823C011500002019-07-18 3:24PM EDT2019-08-2333.4034.2035.70-1.10-3.19%9026.08%
GOOG190830C011500002019-07-18 3:57PM EDT2019-08-3037.0036.2038.00-0.80-2.12%19025.32%
GOOG190920C011500002019-07-18 10:04AM EDT2019-09-2040.0042.5043.80-3.80-8.68%1023.78%
GOOG191220C011500002019-07-18 2:38PM EDT2019-12-2068.7470.0075.80-3.06-4.26%8026.03%
GOOG200117C011500002019-07-18 3:27PM EDT2020-01-1774.9773.1081.60-0.83-1.09%9025.75%
GOOG200320C011500002019-06-25 10:41AM EDT2020-03-2068.1288.3094.300.00-1025.60%
GOOG200619C011500002019-07-15 3:37PM EDT2020-06-19110.27109.90115.000.00-1026.60%
GOOG210115C011500002019-07-17 3:13PM EDT2021-01-15147.20142.00151.500.00-1027.46%
GOOG210618C011500002019-07-15 9:46AM EDT2021-06-18168.16167.80174.700.00-12027.97%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190719P011500002019-07-18 3:56PM EDT2019-07-196.105.506.60-1.15-15.86%327018.90%
GOOG190726P011500002019-07-18 3:58PM EDT2019-07-2627.4927.2027.900.00-257038.38%
GOOG190802P011500002019-07-18 3:58PM EDT2019-08-0230.0729.7030.60+1.55+5.43%243030.95%
GOOG190809P011500002019-07-18 3:51PM EDT2019-08-0932.5031.8032.20+2.38+7.90%65026.98%
GOOG190816P011500002019-07-18 3:51PM EDT2019-08-1634.2033.1034.300.00-92025.13%
GOOG190823P011500002019-07-18 10:21AM EDT2019-08-2335.5035.2038.60+4.39+14.11%3025.55%
GOOG190830P011500002019-07-18 3:18PM EDT2019-08-3037.2635.5041.00+2.69+7.78%4024.91%
GOOG190920P011500002019-07-18 2:54PM EDT2019-09-2043.6042.0042.90+2.30+5.57%4021.41%
GOOG191220P011500002019-07-18 2:04PM EDT2019-12-2069.7063.8068.10+7.45+11.97%2022.22%
GOOG200117P011500002019-07-17 10:43AM EDT2020-01-1765.3065.5071.300.00-4021.44%
GOOG200619P011500002019-07-17 2:09PM EDT2020-06-1993.0090.6095.100.00-1021.24%
GOOG210115P011500002019-06-07 10:59AM EDT2021-01-15181.85120.10130.000.00-23922.95%