GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1420.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200717C014200002020-07-14 1:15PM EDT2020-07-1776.6083.7087.00-75.98-49.80%78027.42%
GOOG200724C014200002020-07-13 3:14PM EDT2020-07-24107.2090.8097.200.00-42139.14%
GOOG200731C014200002020-07-13 3:35PM EDT2020-07-31122.19106.60113.100.00-11746.35%
GOOG200807C014200002020-07-14 11:00AM EDT2020-08-07109.53110.00118.00+46.93+74.97%3243.07%
GOOG200821C014200002020-07-13 10:37AM EDT2020-08-21121.10118.70124.90-55.04-31.25%26138.58%
GOOG200918C014200002020-07-14 1:46PM EDT2020-09-18136.86134.20137.50-52.94-27.89%27434.98%
GOOG201120C014200002020-07-07 1:41PM EDT2020-11-20158.80163.90171.600.00-31035.50%
GOOG201218C014200002020-06-26 3:08PM EDT2020-12-18104.22173.00180.100.00-11634.51%
GOOG210115C014200002020-07-13 1:53PM EDT2021-01-15179.00181.80190.00-50.01-21.84%156734.27%
GOOG210618C014200002020-07-10 3:20PM EDT2021-06-18269.05221.10229.900.00-12632.66%
GOOG220121C014200002020-07-02 2:24PM EDT2022-01-21249.00263.50271.500.00-25031.46%
GOOG220617C014200002020-06-26 11:31AM EDT2022-06-17221.00286.00295.500.00-1131.04%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200717P014200002020-07-14 3:16PM EDT2020-07-172.502.152.55+1.32+111.86%6324541.63%
GOOG200724P014200002020-07-14 2:39PM EDT2020-07-2411.5110.9012.10+7.41+180.73%263041.41%
GOOG200731P014200002020-07-14 9:30AM EDT2020-07-3131.7628.6031.30+12.46+64.56%36450.77%
GOOG200807P014200002020-07-09 10:50AM EDT2020-08-0736.3332.3036.00+13.94+62.26%1846.58%
GOOG200814P014200002020-07-07 10:15AM EDT2020-08-1428.7236.0040.100.00--243.83%
GOOG200821P014200002020-07-14 1:27PM EDT2020-08-2142.3839.7043.50+6.34+17.59%73441.67%
GOOG200918P014200002020-07-13 11:51AM EDT2020-09-1854.3352.4054.60+18.03+49.67%15936.63%
GOOG201120P014200002020-06-22 3:45PM EDT2020-11-20101.0084.4089.500.00-1036.89%
GOOG201218P014200002020-07-02 10:07AM EDT2020-12-18102.6093.2098.300.00-22935.85%
GOOG210115P014200002020-07-13 11:43AM EDT2021-01-1580.00100.20106.300.00-1035.04%
GOOG210618P014200002020-06-17 10:24AM EDT2021-06-18163.92139.00144.600.00-1032.94%
GOOG220121P014200002020-07-02 11:44AM EDT2022-01-21190.45175.40183.000.00-12331.23%