GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1200.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025C012000002019-10-18 3:52PM EDT2019-10-2547.5844.0050.500.00-3034.78%
GOOG191101C012000002019-10-21 11:09AM EDT2019-11-0158.3060.5061.10-2.79-4.57%42037.80%
GOOG191108C012000002019-10-16 10:12AM EDT2019-11-0870.2160.9065.200.00-1034.24%
GOOG191115C012000002019-10-21 11:09AM EDT2019-11-1563.6065.9066.30-7.13-10.08%28030.21%
GOOG191122C012000002019-10-16 3:37PM EDT2019-11-2267.4563.4070.600.00-1030.04%
GOOG191220C012000002019-10-21 11:00AM EDT2019-12-2073.7075.8077.90-10.42-12.39%1026.04%
GOOG200117C012000002019-10-21 10:59AM EDT2020-01-1782.5484.9086.60-3.96-4.58%4025.36%
GOOG200320C012000002019-10-15 2:14PM EDT2020-03-20109.53108.00109.500.00-8026.94%
GOOG200619C012000002019-10-21 11:02AM EDT2020-06-19130.50131.70133.40-0.70-0.53%1027.45%
GOOG210115C012000002019-10-17 3:32PM EDT2021-01-15183.60176.70178.700.00-1028.59%
GOOG210618C012000002019-10-18 1:06PM EDT2021-06-18205.00200.00209.500.00-1029.70%
GOOG220121C012000002019-10-21 10:51AM EDT2022-01-21238.00233.00243.00-2.00-0.83%3030.18%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025P012000002019-10-21 11:20AM EDT2019-10-250.800.700.85-0.45-36.00%43021.05%
GOOG191101P012000002019-10-21 11:17AM EDT2019-11-0112.9012.5012.90+0.80+6.61%10034.42%
GOOG191108P012000002019-10-21 10:30AM EDT2019-11-0815.0014.9015.40-0.02-0.13%4030.00%
GOOG191115P012000002019-10-21 11:17AM EDT2019-11-1517.2017.1017.50+0.73+4.43%16027.50%
GOOG191122P012000002019-10-21 9:59AM EDT2019-11-2218.0017.4019.50+1.78+10.97%1025.95%
GOOG191129P012000002019-10-18 10:24AM EDT2019-11-2919.7018.0020.70+1.51+8.30%2024.40%
GOOG191220P012000002019-10-18 3:12PM EDT2019-12-2026.0025.9026.200.00-34022.79%
GOOG200117P012000002019-10-21 10:32AM EDT2020-01-1732.8032.8033.60-0.70-2.09%25022.17%
GOOG200320P012000002019-10-18 1:44PM EDT2020-03-2053.7051.7052.700.00-2023.31%
GOOG200619P012000002019-10-15 1:53PM EDT2020-06-1974.5671.1072.100.00-5023.45%
GOOG210115P012000002019-10-18 2:56PM EDT2021-01-15105.60104.40105.600.00-2023.47%
GOOG210618P012000002019-10-18 1:49PM EDT2021-06-18124.40119.40128.000.00-2023.91%
GOOG220121P012000002019-09-23 12:45PM EDT2022-01-21150.00141.00150.500.00-2023.66%