GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1245.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025C012450002019-10-21 3:58PM EDT2019-10-2510.309.7010.90-2.00-16.26%92019.83%
GOOG191101C012450002019-10-21 3:36PM EDT2019-11-0129.9329.6030.80-2.42-7.48%18035.04%
GOOG191108C012450002019-10-18 2:33PM EDT2019-11-0831.5031.7034.20-3.10-8.96%1030.47%
GOOG191115C012450002019-10-21 3:24PM EDT2019-11-1535.5534.5036.40-0.87-2.39%3027.55%
GOOG191122C012450002019-10-21 3:32PM EDT2019-11-2238.0035.5041.30-0.28-0.73%1027.68%
GOOG191129C012450002019-10-21 12:49PM EDT2019-11-2941.8037.2042.70-4.30-9.33%1025.94%
GOOG191220C012450002019-10-21 3:08PM EDT2019-12-2047.3046.2048.50-5.33-10.13%8023.79%
GOOG200117C012450002019-10-18 12:44PM EDT2020-01-1756.9855.9057.900.00-14023.50%
GOOG200320C012450002019-10-03 11:42AM EDT2020-03-2059.6276.5081.600.00-1025.37%
GOOG200619C012450002019-10-17 2:21PM EDT2020-06-19110.97101.10110.000.00-1027.09%
GOOG210618C012450002019-07-26 9:55AM EDT2021-06-18187.10152.00161.800.00-2225.28%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025P012450002019-10-21 3:59PM EDT2019-10-259.228.409.40-1.84-16.64%415019.16%
GOOG191101P012450002019-10-21 3:49PM EDT2019-11-0127.8028.0029.10-0.94-3.27%118034.40%
GOOG191108P012450002019-10-21 2:34PM EDT2019-11-0830.7030.2031.70-0.67-2.14%101029.25%
GOOG191115P012450002019-10-21 3:48PM EDT2019-11-1532.6031.9034.40-1.70-4.96%2026.90%
GOOG191122P012450002019-10-21 1:54PM EDT2019-11-2235.4033.5036.50+3.90+12.38%5025.21%
GOOG191129P012450002019-10-21 3:06PM EDT2019-11-2935.8535.2037.10+1.95+5.75%7023.20%
GOOG191220P012450002019-10-21 1:18PM EDT2019-12-2042.7041.9043.40+2.02+4.97%4021.84%
GOOG200117P012450002019-10-18 1:56PM EDT2020-01-1751.7049.3050.700.00-3021.03%
GOOG200320P012450002019-10-21 9:31AM EDT2020-03-2066.7066.4072.80-6.20-8.50%1022.99%
GOOG200619P012450002019-09-26 10:50AM EDT2020-06-1998.5086.8095.000.00-6023.67%
GOOG220121P012450002019-09-26 3:12PM EDT2022-01-21175.30161.00170.500.00-1023.06%