GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1200.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628C012000002019-06-21 11:57AM EDT2019-06-280.070.050.20-0.07-50.00%1013831.98%
GOOG190705C012000002019-06-21 3:50PM EDT2019-07-050.660.500.85+0.06+10.00%132024.41%
GOOG190712C012000002019-06-21 2:34PM EDT2019-07-121.381.251.850.00-28322.50%
GOOG190719C012000002019-06-21 3:45PM EDT2019-07-192.692.502.95+0.49+22.27%941,51621.44%
GOOG190726C012000002019-06-21 2:11PM EDT2019-07-267.287.809.30+2.88+65.45%52727.26%
GOOG190802C012000002019-06-21 2:54PM EDT2019-08-029.809.8011.50+9.80+∞%6026.82%
GOOG190816C012000002019-06-21 3:52PM EDT2019-08-1612.8012.8014.40+1.80+16.36%2967925.27%
GOOG190920C012000002019-06-21 3:15PM EDT2019-09-2020.7020.5022.00+2.71+15.06%569323.86%
GOOG191115C012000002019-06-21 3:36PM EDT2019-11-1535.8934.3039.40+35.89+∞%3225.58%
GOOG191220C012000002019-06-21 2:31PM EDT2019-12-2041.0740.2045.50+3.97+10.70%38025.02%
GOOG200117C012000002019-06-21 3:00PM EDT2020-01-1747.2945.2050.70+4.44+10.36%131,46424.90%
GOOG200320C012000002019-06-20 9:31AM EDT2020-03-2060.0057.7063.900.00-2525.36%
GOOG200619C012000002019-06-20 3:00PM EDT2020-06-1971.2374.1082.000.00-111926.10%
GOOG210115C012000002019-06-20 2:57PM EDT2021-01-15103.72107.50117.500.00-225327.15%
GOOG210618C012000002019-06-10 1:42PM EDT2021-06-18121.45131.00140.500.00-11427.76%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190628P012000002019-06-11 11:31AM EDT2019-06-28110.0074.0082.700.00-100.00%
GOOG190719P012000002019-06-18 3:55PM EDT2019-07-1995.3075.4083.100.00-10190.00%
GOOG190816P012000002019-06-07 11:14AM EDT2019-08-16138.2386.3090.200.00-12417.90%
GOOG190920P012000002019-06-18 3:55PM EDT2019-09-20106.0089.6096.300.00-335018.07%
GOOG191115P012000002019-06-18 3:51PM EDT2019-11-15116.20101.20108.50+116.20+∞%-219.51%
GOOG191220P012000002019-06-06 10:38AM EDT2019-12-20173.81105.90114.500.00-1819.68%
GOOG200117P012000002019-06-21 11:03AM EDT2020-01-17112.35109.70116.90-20.15-15.21%192019.09%
GOOG200320P012000002019-05-31 3:24PM EDT2020-03-20140.89118.00128.000.00--119.85%
GOOG200619P012000002019-06-03 2:48PM EDT2020-06-19199.56130.50140.500.00-68320.13%
GOOG210115P012000002019-06-17 10:34AM EDT2021-01-15172.63154.00164.000.00-810820.33%