GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1200.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726C012000002019-07-19 3:58PM EDT2019-07-264.394.104.60-2.91-39.86%782,01043.29%
GOOG190802C012000002019-07-19 3:58PM EDT2019-08-026.305.606.70-2.96-31.97%3312033.41%
GOOG190809C012000002019-07-19 3:26PM EDT2019-08-098.407.308.20-2.20-20.75%16529.04%
GOOG190816C012000002019-07-19 3:40PM EDT2019-08-169.508.809.60-3.00-24.00%2082126.59%
GOOG190823C012000002019-07-19 12:09PM EDT2019-08-2312.909.9011.400.00-74725.45%
GOOG190830C012000002019-07-19 3:43PM EDT2019-08-3013.4011.9013.00+0.70+5.51%12024.54%
GOOG190920C012000002019-07-19 3:55PM EDT2019-09-2018.1017.1018.40-3.30-15.42%3578823.49%
GOOG191115C012000002019-07-19 3:40PM EDT2019-11-1536.0332.5037.50-4.07-10.15%358725.27%
GOOG191220C012000002019-07-19 1:56PM EDT2019-12-2044.6040.9042.10-0.84-1.85%339823.85%
GOOG200117C012000002019-07-19 3:43PM EDT2020-01-1748.5046.0050.00+0.40+0.83%151,55824.52%
GOOG200320C012000002019-07-11 9:30AM EDT2020-03-2065.0058.1064.300.00-1725.09%
GOOG200619C012000002019-07-19 12:25PM EDT2020-06-1983.8075.4083.50-5.12-5.76%115225.91%
GOOG210115C012000002019-07-17 3:17PM EDT2021-01-15123.30110.00120.000.00-428426.95%
GOOG210618C012000002019-07-15 9:48AM EDT2021-06-18143.98134.50144.000.00-143527.64%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190726P012000002019-07-19 2:58PM EDT2019-07-2668.8072.1075.30+8.80+14.67%293645.63%
GOOG190809P012000002019-07-16 11:48AM EDT2019-08-0953.3564.5066.400.00--10.00%
GOOG190816P012000002019-07-19 1:41PM EDT2019-08-1670.2972.9080.80+2.79+4.13%13728.03%
GOOG190920P012000002019-07-19 10:52AM EDT2019-09-2074.2082.1085.10+4.00+5.70%134421.44%
GOOG191115P012000002019-07-18 3:01PM EDT2019-11-1586.0091.60100.700.00-1222.48%
GOOG191220P012000002019-07-01 12:33PM EDT2019-12-20123.7096.50105.600.00-1821.55%
GOOG200117P012000002019-07-19 1:11PM EDT2020-01-1799.40101.60108.70+2.79+2.89%691620.85%
GOOG200320P012000002019-06-03 12:10AM EDT2020-03-20140.89115.20121.300.00--121.53%
GOOG200619P012000002019-07-19 2:24PM EDT2020-06-19125.40127.00129.40+3.30+2.70%28320.31%
GOOG210115P012000002019-07-01 1:12PM EDT2021-01-15171.00151.60155.100.00-110820.65%