GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1620.00
CallsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200710C016200002020-07-08 1:05PM EDT2020-07-100.600.001.80-0.10-14.29%9814159.38%
GOOG200717C016200002020-07-09 11:06AM EDT2020-07-171.601.152.05+0.05+3.23%1915932.88%
GOOG200724C016200002020-07-08 1:40PM EDT2020-07-244.144.304.60+0.64+18.29%353329.97%
GOOG200731C016200002020-07-07 2:33PM EDT2020-07-3113.2513.8015.900.00-24537.46%
GOOG200821C016200002020-07-08 12:33PM EDT2020-08-2120.9021.6024.800.00-55432.68%
GOOG200918C016200002020-07-08 3:13PM EDT2020-09-1837.0030.1033.50+5.70+18.21%17529.48%
GOOG201120C016200002020-07-08 1:21PM EDT2020-11-2068.2961.1064.30+7.22+11.82%11730.86%
GOOG201218C016200002020-07-08 2:13PM EDT2020-12-1867.5267.1071.200.00-41129.91%
GOOG210115C016200002020-07-07 2:11PM EDT2021-01-1575.0075.2078.400.00-119229.37%
GOOG210618C016200002020-07-09 10:50AM EDT2021-06-18122.80117.00122.60+5.70+4.87%15929.63%
GOOG220121C016200002020-07-01 12:49PM EDT2022-01-21137.50159.10168.000.00-32829.37%
PutsforJuly 10, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG200717P016200002020-07-07 12:42PM EDT2020-07-17117.80128.00131.500.00-3243.34%
GOOG200731P016200002020-07-07 3:50PM EDT2020-07-31143.20139.80145.900.00-2241.62%
GOOG200807P016200002020-07-02 3:32PM EDT2020-08-07157.30142.30146.700.00-1137.05%
GOOG200821P016200002020-07-02 12:31PM EDT2020-08-21163.60147.20153.400.00-4734.61%
GOOG200918P016200002020-06-29 9:52AM EDT2020-09-18273.20156.10162.000.00-1330.86%
GOOG201120P016200002020-06-18 10:48AM EDT2020-11-20228.84184.90190.100.00-2231.01%
GOOG210115P016200002020-06-22 6:50PM EDT2021-01-15465.21268.70273.000.00-22345.69%
GOOG210618P016200002020-06-22 6:50PM EDT2021-06-18495.39298.60306.500.00-1139.79%
GOOG220121P016200002020-06-22 6:50PM EDT2022-01-21241.50332.50342.500.00--036.05%