GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1180.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920C011800002019-09-18 2:59PM EDT2019-09-2044.0051.2054.70-11.00-20.00%437447.99%
GOOG190927C011800002019-09-16 10:15AM EDT2019-09-2759.0050.8059.700.00-24033.52%
GOOG191004C011800002019-09-16 11:28AM EDT2019-10-0460.8654.0061.200.00-2427.18%
GOOG191011C011800002019-09-05 11:46AM EDT2019-10-1161.3059.0064.800.00--126.49%
GOOG191018C011800002019-09-18 3:48PM EDT2019-10-1864.4161.9067.40+0.31+0.48%16425.49%
GOOG191101C011800002019-09-16 12:11PM EDT2019-11-0177.50--0.00---0.00%
GOOG191115C011800002019-09-18 10:30AM EDT2019-11-1570.6079.7085.90-7.20-9.25%38729.12%
GOOG191220C011800002019-09-13 2:49PM EDT2019-12-2093.8090.6096.600.00-15227.67%
GOOG200117C011800002019-09-09 3:37PM EDT2020-01-1783.5098.50104.500.00-331427.24%
GOOG200320C011800002019-09-13 10:40AM EDT2020-03-20123.00115.50123.400.00-12427.82%
GOOG200619C011800002019-09-06 10:44AM EDT2020-06-19131.00138.50148.000.00-13028.79%
GOOG210115C011800002019-09-12 1:28PM EDT2021-01-15189.10180.00189.800.00-13629.38%
GOOG210618C011800002019-08-23 2:22PM EDT2021-06-18165.95206.00215.500.00-1329.73%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190920P011800002019-09-18 3:49PM EDT2019-09-200.150.000.25-0.50-76.92%1740229.91%
GOOG190927P011800002019-09-18 2:47PM EDT2019-09-273.141.702.00+0.25+8.65%17321.79%
GOOG191004P011800002019-09-18 3:30PM EDT2019-10-044.603.904.40-1.10-19.30%329220.81%
GOOG191011P011800002019-09-18 2:28PM EDT2019-10-119.306.106.70+0.80+9.41%36520.28%
GOOG191018P011800002019-09-18 2:01PM EDT2019-10-1811.008.209.40+0.02+0.18%617020.44%
GOOG191025P011800002019-09-12 3:02PM EDT2019-10-2515.8013.6018.500.00-1025.64%
GOOG191101P011800002019-09-18 2:33PM EDT2019-11-0125.3318.4023.00+2.33+10.13%1526.57%
GOOG191115P011800002019-09-18 3:50PM EDT2019-11-1524.5023.3026.30+0.05+0.20%212625.05%
GOOG191220P011800002019-09-18 2:15PM EDT2019-12-2037.9031.0033.90+2.00+5.57%14823.19%
GOOG200117P011800002019-09-18 10:02AM EDT2020-01-1740.8238.5040.00-1.38-3.27%10033122.68%
GOOG200320P011800002019-09-04 2:21PM EDT2020-03-2083.8051.4057.400.00-2523.72%
GOOG200619P011800002019-08-29 11:43AM EDT2020-06-1994.5069.0076.100.00-13224.03%
GOOG210115P011800002019-09-17 3:43PM EDT2021-01-15104.8098.30108.000.00-3823.99%