GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1160.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726C011600002019-07-22 9:57AM EDT2019-07-2615.2014.9015.40+1.75+13.01%36054.02%
GOOG190802C011600002019-07-22 9:41AM EDT2019-08-0217.1017.7018.30-1.10-6.04%3039.06%
GOOG190809C011600002019-07-19 3:47PM EDT2019-08-0919.9720.0020.700.00-15033.54%
GOOG190816C011600002019-07-19 3:47PM EDT2019-08-1621.9322.4022.600.00-29030.34%
GOOG190823C011600002019-07-19 10:11AM EDT2019-08-2328.4024.7026.300.00-2029.80%
GOOG190830C011600002019-07-22 10:01AM EDT2019-08-3027.2027.2029.40-3.80-12.26%81229.22%
GOOG190920C011600002019-07-19 11:39AM EDT2019-09-2034.3032.9033.800.00-612426.13%
GOOG191115C011600002019-07-19 1:04PM EDT2019-11-1554.7051.7053.600.00-43026.75%
GOOG191220C011600002019-07-22 9:38AM EDT2019-12-2057.8558.8060.40-1.44-2.43%36025.83%
GOOG200117C011600002019-07-22 9:48AM EDT2020-01-1765.2064.4066.50-1.30-1.95%453425.67%
GOOG200320C011600002019-07-09 2:26PM EDT2020-03-2076.0076.9082.300.00-101026.41%
GOOG200619C011600002019-07-22 9:42AM EDT2020-06-1999.2097.7099.90-3.50-3.41%22426.61%
GOOG210115C011600002019-06-18 12:48PM EDT2021-01-15123.78140.50143.700.00-3028.85%
GOOG210618C011600002019-07-16 11:39AM EDT2021-06-18171.90156.10162.800.00-204028.55%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726P011600002019-07-19 3:48PM EDT2019-07-2639.8038.4042.800.00-204241.60%
GOOG190802P011600002019-07-19 3:48PM EDT2019-08-0242.7040.4043.100.00-62427.29%
GOOG190809P011600002019-07-19 3:43PM EDT2019-08-0943.9743.4046.000.00-327724.93%
GOOG190816P011600002019-07-19 3:43PM EDT2019-08-1645.4544.1046.400.00-3511621.69%
GOOG190823P011600002019-07-16 11:32AM EDT2019-08-2332.5745.3051.300.00--1023.23%
GOOG190920P011600002019-07-19 3:21PM EDT2019-09-2055.3052.5055.200.00-1014419.35%
GOOG191115P011600002019-07-19 12:05PM EDT2019-11-1566.5069.0070.700.00-12420.27%
GOOG191220P011600002019-07-18 10:57AM EDT2019-12-2072.0073.9075.500.00-11419.47%
GOOG200117P011600002019-07-19 10:35AM EDT2020-01-1774.5078.5080.000.00-138219.34%
GOOG200320P011600002019-07-11 3:49PM EDT2020-03-2084.5089.6093.800.00-11020.44%
GOOG200619P011600002019-07-19 12:16PM EDT2020-06-19103.90103.30105.400.00-2820.14%
GOOG210115P011600002019-07-16 12:09PM EDT2021-01-15121.00128.00131.500.00-1220.55%