GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1580.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200710C015800002020-07-06 1:20PM EDT2020-07-101.611.652.00+0.60+59.41%37031.96%
GOOG200717C015800002020-07-06 1:27PM EDT2020-07-174.574.604.80+2.39+109.63%82026.19%
GOOG200724C015800002020-07-06 12:31PM EDT2020-07-248.909.7010.60+3.80+74.51%4727.47%
GOOG200731C015800002020-07-02 12:18PM EDT2020-07-3112.0018.2020.600.00-1031.47%
GOOG200807C015800002020-07-06 12:31PM EDT2020-08-0721.5022.5024.80+2.76+14.73%4030.67%
GOOG200821C015800002020-07-06 11:21AM EDT2020-08-2128.1027.2030.10+11.98+74.32%1623528.50%
GOOG200918C015800002020-07-06 11:24AM EDT2020-09-1839.8838.5041.20+7.88+24.63%390027.03%
GOOG201120C015800002020-07-06 12:38PM EDT2020-11-2072.0070.3074.20+17.32+31.68%11229.28%
GOOG201218C015800002020-07-02 1:06PM EDT2020-12-1871.6079.1083.000.00-1028.92%
GOOG210115C015800002020-07-06 11:18AM EDT2021-01-1588.7087.6091.50+10.20+12.99%12028.72%
GOOG210618C015800002020-07-01 3:40PM EDT2021-06-18112.00131.50136.800.00-25729.24%
GOOG220121C015800002020-06-26 12:23PM EDT2022-01-21131.59174.00183.900.00-14329.28%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200710P015800002020-06-17 12:41PM EDT2020-07-10127.9082.7084.800.00-2534.92%
GOOG200717P015800002020-07-06 1:12PM EDT2020-07-1787.2086.2088.00-17.80-16.95%6028.20%
GOOG200724P015800002020-06-25 11:35AM EDT2020-07-24157.3090.6093.000.00-1127.92%
GOOG200731P015800002020-06-18 3:00PM EDT2020-07-31165.20101.00106.200.00--134.15%
GOOG200807P015800002020-07-02 10:38AM EDT2020-08-07141.60103.80109.200.00-1032.23%
GOOG200821P015800002020-06-30 9:55AM EDT2020-08-21198.90108.80114.500.00-1129.77%
GOOG200918P015800002020-06-29 9:42AM EDT2020-09-18118.96120.10125.60-122.44-50.72%2228.01%
GOOG210115P015800002020-06-22 6:50PM EDT2021-01-15213.20235.70243.600.00-36344.89%
GOOG210618P015800002020-06-22 6:50PM EDT2021-06-18514.20271.70279.500.00--139.68%
GOOG220121P015800002020-06-22 6:50PM EDT2022-01-21270.00306.50316.500.00-2236.14%