GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1170.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920C011700002019-09-17 2:03PM EDT2019-09-2056.1555.2064.00-10.35-15.56%21,05646.86%
GOOG190927C011700002019-09-11 1:51PM EDT2019-09-2755.9757.3066.700.00-2533.25%
GOOG191004C011700002019-09-16 11:28AM EDT2019-10-0469.8460.9066.500.00-15425.71%
GOOG191011C011700002019-09-11 9:50AM EDT2019-10-1166.5963.1070.400.00-1126.07%
GOOG191018C011700002019-09-13 3:54PM EDT2019-10-1879.5066.7073.000.00-238625.37%
GOOG191115C011700002019-09-13 2:56PM EDT2019-11-1591.2582.3088.000.00-102127.47%
GOOG191220C011700002019-09-17 3:55PM EDT2019-12-2096.4995.2098.10-3.99-3.97%33526.33%
GOOG200117C011700002019-09-17 10:10AM EDT2020-01-17103.30101.30109.00-5.50-5.06%329527.30%
GOOG200320C011700002019-09-17 2:42PM EDT2020-03-20121.46122.30127.10+1.28+1.07%2527.73%
GOOG200619C011700002019-09-05 10:06AM EDT2020-06-19134.90142.50151.500.00-112328.76%
GOOG210115C011700002019-08-14 3:59PM EDT2021-01-15153.25191.00200.000.00-1030.68%
GOOG210618C011700002019-08-14 9:56AM EDT2021-06-18180.79217.50227.000.00-2031.12%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920P011700002019-09-17 3:36PM EDT2019-09-200.350.250.55-0.22-38.60%91,27026.95%
GOOG190927P011700002019-09-16 3:59PM EDT2019-09-272.071.652.100.00-616021.94%
GOOG191004P011700002019-09-16 10:36AM EDT2019-10-044.003.504.200.00-45321.05%
GOOG191011P011700002019-09-11 1:02PM EDT2019-10-119.505.206.300.00-303320.58%
GOOG191018P011700002019-09-16 3:12PM EDT2019-10-189.008.409.200.00-1212321.13%
GOOG191025P011700002019-09-05 9:30AM EDT2019-10-2530.6012.1016.900.00--125.36%
GOOG191115P011700002019-09-13 12:23PM EDT2019-11-1523.2621.9023.600.00-13224.46%
GOOG191220P011700002019-09-13 1:17PM EDT2019-12-2030.5030.0031.700.00-213023.13%
GOOG200117P011700002019-09-17 2:57PM EDT2020-01-1738.6736.7038.00+4.57+13.40%536222.78%
GOOG200320P011700002019-09-16 11:23AM EDT2020-03-2051.8048.9054.200.00-2923.56%
GOOG200619P011700002019-09-12 1:01PM EDT2020-06-1967.5069.3074.400.00-32424.34%
GOOG210115P011700002019-09-16 3:12PM EDT2021-01-1599.1097.90104.000.00-61323.88%
GOOG210618P011700002019-08-06 3:46PM EDT2021-06-18142.60125.50134.500.00--025.75%