GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1235.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018C012350002019-10-16 10:11AM EDT2019-10-1818.8018.6019.10+4.60+32.39%892532.11%
GOOG191025C012350002019-10-15 3:53PM EDT2019-10-2522.7024.8025.50+2.79+14.01%36825.56%
GOOG191101C012350002019-10-16 10:03AM EDT2019-11-0139.3040.4041.60+1.30+3.42%33334.82%
GOOG191108C012350002019-10-14 10:24AM EDT2019-11-0829.8043.1047.500.00-4633.97%
GOOG191115C012350002019-10-16 9:50AM EDT2019-11-1546.0544.4046.10+3.95+9.38%3630328.92%
GOOG191122C012350002019-10-16 9:55AM EDT2019-11-2247.9044.1050.30+2.50+5.51%1128.76%
GOOG191220C012350002019-10-11 11:37AM EDT2019-12-2048.5056.8060.300.00-14826.60%
GOOG200117C012350002019-10-15 11:34AM EDT2020-01-1760.2068.3069.400.00-39325.92%
GOOG200320C012350002019-10-09 10:14AM EDT2020-03-2069.6091.7093.600.00-12927.55%
GOOG200619C012350002019-10-14 2:10PM EDT2020-06-19100.85117.00119.000.00-201828.19%
GOOG210618C012350002019-09-20 3:15PM EDT2021-06-18181.55187.00197.000.00-1330.27%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191018P012350002019-10-16 10:38AM EDT2019-10-182.652.402.70-1.75-39.77%2481,07513.50%
GOOG191025P012350002019-10-16 9:55AM EDT2019-10-258.108.008.30-1.92-19.16%1056014.81%
GOOG191101P012350002019-10-15 3:39PM EDT2019-11-0125.0223.0024.40-1.69-6.33%18526.71%
GOOG191108P012350002019-10-16 10:39AM EDT2019-11-0826.3026.5026.90-3.70-12.33%33124.47%
GOOG191115P012350002019-10-15 12:14PM EDT2019-11-1532.3126.4027.600.00-217322.02%
GOOG191122P012350002019-10-07 10:39AM EDT2019-11-2235.1128.2032.700.00--523.10%
GOOG191220P012350002019-10-02 11:56AM EDT2019-12-2085.3037.6038.600.00-13520.35%
GOOG200117P012350002019-10-15 11:54AM EDT2020-01-1750.6045.1046.500.00-15020.22%
GOOG200320P012350002019-10-14 10:16AM EDT2020-03-2078.8064.3065.700.00-12121.59%
GOOG200619P012350002019-10-15 11:38AM EDT2020-06-1991.7984.2085.700.00-1522.11%
GOOG210618P012350002019-07-31 2:52PM EDT2021-06-18147.20162.50175.000.00-1228.18%