GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1540.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200717C015400002020-07-14 1:20PM EDT2020-07-176.547.908.70-6.96-51.56%18822935.11%
GOOG200724C015400002020-07-14 1:04PM EDT2020-07-2418.9221.7022.90-8.08-29.93%124136.39%
GOOG200731C015400002020-07-14 10:22AM EDT2020-07-3143.5041.6047.90-8.00-15.53%222947.81%
GOOG200807C015400002020-07-14 1:27PM EDT2020-08-0748.5845.5052.10-31.42-39.27%24543.28%
GOOG200814C015400002020-07-09 2:57PM EDT2020-08-1453.0050.5056.200.00-1640.59%
GOOG200821C015400002020-07-14 11:53AM EDT2020-08-2159.3054.5058.60-5.16-8.00%239638.00%
GOOG200918C015400002020-07-13 3:30PM EDT2020-09-1865.0067.2071.60-19.00-22.62%1118334.08%
GOOG201016C015400002020-07-13 3:49PM EDT2020-10-1694.5081.3085.800.00-7833.27%
GOOG201120C015400002020-07-13 11:39AM EDT2020-11-20145.50100.80107.700.00-21634.56%
GOOG201218C015400002020-07-09 2:07PM EDT2020-12-18108.50108.30117.100.00-35133.73%
GOOG210115C015400002020-07-14 10:15AM EDT2021-01-15115.70117.80124.70-23.80-17.06%746032.86%
GOOG210618C015400002020-07-13 12:59PM EDT2021-06-18200.00158.40167.500.00-48831.70%
GOOG220121C015400002020-07-14 11:02AM EDT2022-01-21204.90201.50210.40-41.10-16.71%18830.58%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200717P015400002020-07-14 11:52AM EDT2020-07-1744.8446.2048.70+3.84+9.37%715942.04%
GOOG200724P015400002020-07-13 2:41PM EDT2020-07-2470.0060.0062.60+37.05+112.44%1839.83%
GOOG200731P015400002020-07-13 2:24PM EDT2020-07-3161.3882.1086.600.00-61349.64%
GOOG200814P015400002020-07-13 11:09AM EDT2020-08-1459.0790.3096.200.00-1142.69%
GOOG200821P015400002020-07-13 2:43PM EDT2020-08-2174.1693.8097.100.00-2339.13%
GOOG200918P015400002020-07-14 12:55PM EDT2020-09-18111.80105.20110.70+29.88+36.47%4035.18%
GOOG201120P015400002020-07-13 3:41PM EDT2020-11-20132.30140.50146.300.00-13435.21%
GOOG201218P015400002020-06-23 2:37PM EDT2020-12-18157.90149.10156.100.00--034.43%
GOOG210115P015400002020-07-06 1:15PM EDT2021-01-15129.02156.30162.700.00-1033.27%
GOOG210618P015400002020-06-22 2:19PM EDT2021-06-18218.50194.80202.700.00-3031.53%
GOOG220121P015400002020-06-22 6:50PM EDT2022-01-21254.01233.10243.000.00-1027230.11%