GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1240.00
CallsforApril 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190418C012400002019-04-18 3:53PM EDT2019-04-180.080.000.10-2.49-96.89%9064814.05%
GOOG190426C012400002019-04-18 3:59PM EDT2019-04-268.948.809.40-2.56-22.26%62917214.33%
GOOG190503C012400002019-04-18 3:59PM EDT2019-05-0326.5125.7026.90-1.01-3.67%333227.73%
GOOG190510C012400002019-04-18 3:38PM EDT2019-05-1029.7029.1030.10-1.20-3.88%415825.71%
GOOG190517C012400002019-04-18 3:12PM EDT2019-05-1732.2831.5032.50-1.17-3.50%5049724.21%
GOOG190621C012400002019-04-18 3:18PM EDT2019-06-2143.8043.2044.40-1.08-2.41%5071022.16%
GOOG190920C012400002019-04-18 1:29PM EDT2019-09-2073.7072.8074.70-0.17-0.23%1036523.71%
GOOG200117C012400002019-04-18 3:59PM EDT2020-01-17102.50101.30103.70+1.67+1.66%517624.64%
GOOG200619C012400002019-04-18 3:57PM EDT2020-06-19136.95135.20140.00+2.15+1.59%101126.56%
GOOG210115C012400002019-04-01 9:39AM EDT2021-01-15144.70173.50178.400.00-2627.71%
PutsforApril 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190418P012400002019-04-18 3:49PM EDT2019-04-183.022.004.10-2.98-49.67%1,6451946.59%
GOOG190426P012400002019-04-18 3:54PM EDT2019-04-2612.4011.5012.00-2.60-17.33%5602813.00%
GOOG190503P012400002019-04-18 3:32PM EDT2019-05-0328.3028.0029.00-2.60-8.41%133326.26%
GOOG190517P012400002019-04-18 3:28PM EDT2019-05-1733.0032.7033.70-2.53-7.12%5324522.50%
GOOG190621P012400002019-04-18 3:25PM EDT2019-06-2141.7841.5042.70-2.32-5.26%534419.61%
GOOG190920P012400002019-04-18 12:59PM EDT2019-09-2063.4763.3065.10-2.88-4.34%572919.61%
GOOG200117P012400002019-04-18 1:26PM EDT2020-01-1782.7682.4084.50-1.34-1.59%12219.32%
GOOG200619P012400002019-03-13 2:48PM EDT2020-06-19122.20113.30115.300.00-2321.25%