GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1270.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025C012700002019-10-23 3:59PM EDT2019-10-252.102.002.40+1.30+162.50%821014.05%
GOOG191101C012700002019-10-23 3:37PM EDT2019-11-0123.0022.8023.60+6.30+37.72%40034.38%
GOOG191108C012700002019-10-23 3:37PM EDT2019-11-0825.6025.9026.50+5.80+29.29%11029.06%
GOOG191115C012700002019-10-23 2:28PM EDT2019-11-1526.2028.6029.40+4.40+20.18%31026.72%
GOOG191122C012700002019-10-22 12:52PM EDT2019-11-2225.2028.9033.300.00-1026.18%
GOOG191129C012700002019-10-16 10:08AM EDT2019-11-2929.3031.1033.900.00--224.02%
GOOG191220C012700002019-10-23 11:34AM EDT2019-12-2039.7740.0042.10+6.45+19.36%15023.34%
GOOG200117C012700002019-10-22 1:31PM EDT2020-01-1743.7949.7051.700.00-1023.14%
GOOG200320C012700002019-10-22 3:32PM EDT2020-03-2066.9073.9076.100.00-3025.20%
GOOG200619C012700002019-10-18 2:16PM EDT2020-06-1994.9099.50104.500.00-1026.84%
GOOG210115C012700002019-10-01 11:49AM EDT2021-01-15125.50146.10147.800.00-1027.41%
GOOG210618C012700002019-06-10 11:30AM EDT2021-06-1898.22107.00114.700.00-1118.51%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG191025P012700002019-10-23 3:21PM EDT2019-10-2514.3012.0013.20-10.40-42.11%401313.86%
GOOG191101P012700002019-10-23 11:12AM EDT2019-11-0135.4032.6033.60-7.60-17.67%171533.33%
GOOG191122P012700002019-10-17 12:02PM EDT2019-11-2242.9039.0044.500.00---26.42%
GOOG191220P012700002019-10-17 11:36AM EDT2019-12-2051.7048.4049.600.00-1021.68%
GOOG200117P012700002019-10-15 1:17PM EDT2020-01-1767.1055.6057.200.00-11820.96%
GOOG200320P012700002019-10-23 12:08PM EDT2020-03-2079.8073.3080.300.00-1023.14%
GOOG200619P012700002019-06-10 11:07AM EDT2020-06-19206.30167.00169.100.00-3340.10%
GOOG210115P012700002019-10-21 1:40PM EDT2021-01-15134.99125.20132.100.00-1022.65%
GOOG210618P012700002019-08-19 11:00AM EDT2021-06-18181.20159.00168.000.00--325.15%