GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1480.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200717C014800002020-07-10 3:58PM EDT2020-07-1769.0063.5072.50+22.80+49.35%2222146.49%
GOOG200724C014800002020-07-10 3:40PM EDT2020-07-2470.0472.6080.20+13.63+24.16%133838.77%
GOOG200731C014800002020-07-10 10:31AM EDT2020-07-3177.5092.50101.50-0.50-0.64%15948.09%
GOOG200807C014800002020-07-10 11:16AM EDT2020-08-0784.5097.60107.00+13.60+19.18%1544.76%
GOOG200814C014800002020-07-06 1:06PM EDT2020-08-1472.70101.50111.000.00--142.06%
GOOG200821C014800002020-07-10 1:44PM EDT2020-08-2193.99106.00115.00+16.80+21.76%13940.32%
GOOG200828C014800002020-07-10 1:55PM EDT2020-08-2899.57108.50118.00+10.05+11.23%1138.65%
GOOG200918C014800002020-07-10 9:49AM EDT2020-09-1895.30120.20128.50-6.70-6.57%27736.33%
GOOG201120C014800002020-07-10 3:43PM EDT2020-11-20148.48149.50159.50+26.48+21.70%42435.02%
GOOG201218C014800002020-07-10 3:43PM EDT2020-12-18157.52158.50168.50+18.29+13.14%52334.10%
GOOG210115C014800002020-07-09 9:54AM EDT2021-01-15152.00167.50177.500.00-255633.58%
GOOG210618C014800002020-07-09 3:00PM EDT2021-06-18195.00209.00218.700.00-14332.08%
GOOG220121C014800002020-07-08 1:43PM EDT2022-01-21228.48253.50263.500.00-26831.22%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200717P014800002020-07-10 3:59PM EDT2020-07-176.020.000.00-67.48-91.81%4806.25%
GOOG200724P014800002020-07-10 2:44PM EDT2020-07-2417.930.000.00-33.31-65.01%106.25%
GOOG200731P014800002020-07-09 9:54AM EDT2020-07-3139.900.000.00+39.90-103.13%
GOOG200807P014800002020-07-10 9:53AM EDT2020-08-0753.710.000.00+53.71-4.43%103.13%
GOOG200814P014800002020-07-09 1:31PM EDT2020-08-1453.640.000.00+53.64-203.13%
GOOG200821P014800002020-07-10 2:33PM EDT2020-08-2153.700.000.00-7.20-11.82%103.13%
GOOG200828P014800002020-07-09 3:12PM EDT2020-08-2858.820.000.000.00-103.13%
GOOG200918P014800002020-07-10 3:19PM EDT2020-09-1861.100.000.00-5.50-8.26%1401.56%
GOOG201120P014800002020-06-24 11:03AM EDT2020-11-20130.100.000.000.00-201.56%
GOOG201218P014800002020-06-22 9:44AM EDT2020-12-18151.000.000.000.00-701.56%
GOOG210115P014800002020-07-10 3:03PM EDT2021-01-15111.700.000.00-5.76-4.90%10101.56%
GOOG210618P014800002020-06-23 1:24PM EDT2021-06-18171.800.000.000.00-100.78%
GOOG220121P014800002020-06-22 6:50PM EDT2022-01-21420.10184.00194.000.00-1830.19%