GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1160.00
CallsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190426C011600002019-04-23 12:02PM EDT2019-04-26107.0994.4097.800.00-102870.95%
GOOG190503C011600002019-04-23 10:03AM EDT2019-05-03101.9599.20101.100.00-31643.82%
GOOG190517C011600002019-04-24 9:32AM EDT2019-05-17112.80103.30104.40+0.52+0.46%18232.22%
GOOG190621C011600002019-04-24 11:23AM EDT2019-06-21121.90112.50114.20-0.70-0.57%621627.56%
GOOG190920C011600002019-04-23 3:27PM EDT2019-09-20148.90136.50141.300.00-16727.58%
GOOG200117C011600002019-04-18 1:05PM EDT2020-01-17151.08163.60166.300.00-17027.14%
GOOG200619C011600002019-03-29 10:17AM EDT2020-06-19141.90193.70199.600.00-11028.41%
GOOG210115C011600002019-04-03 11:07AM EDT2021-01-15208.00230.20239.700.00-51729.81%
PutsforApril 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190426P011600002019-04-24 2:49PM EDT2019-04-260.100.050.35-0.10-50.00%34552.44%
GOOG190503P011600002019-04-24 3:55PM EDT2019-05-033.603.403.80+0.40+12.50%313940.27%
GOOG190517P011600002019-04-24 2:47PM EDT2019-05-175.956.006.50+0.45+8.18%39929.57%
GOOG190621P011600002019-04-24 12:11PM EDT2019-06-2111.5512.7013.30+0.71+6.55%1213024.13%
GOOG190920P011600002019-04-23 1:37PM EDT2019-09-2028.9030.7031.400.00-23922.46%
GOOG200117P011600002019-04-23 9:47AM EDT2020-01-1748.1945.7050.500.00-137421.97%
GOOG200619P011600002019-04-24 12:09PM EDT2020-06-1966.6664.5072.80-35.90-35.00%1122.16%
GOOG210115P011600002019-04-16 11:10AM EDT2021-01-1598.3090.8096.100.00-2222.00%