GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:940.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190719C009400002019-06-06 11:51AM EDT2019-07-19108.20187.50196.600.00-480.00%
GOOG190726C009400002019-06-24 3:47PM EDT2019-07-26179.60210.10218.500.00--1663.73%
GOOG190802C009400002019-06-24 3:52PM EDT2019-08-02184.40208.70217.200.00--132.62%
GOOG190809C009400002019-06-28 11:41AM EDT2019-08-09144.94210.70218.500.00--1942.26%
GOOG190816C009400002019-06-07 10:55AM EDT2019-08-16120.70191.00198.900.00--10.00%
GOOG190920C009400002019-06-28 3:54PM EDT2019-09-20152.00214.60222.400.00-31333.99%
GOOG191115C009400002019-07-12 11:34AM EDT2019-11-15217.70221.50229.800.00-1131.89%
GOOG191220C009400002019-06-14 10:10AM EDT2019-12-20177.00218.10226.700.00-3425.87%
GOOG200117C009400002019-07-11 10:04AM EDT2020-01-17232.30229.40235.600.00-12629.34%
GOOG200619C009400002019-05-20 1:23PM EDT2020-06-19257.50214.30222.300.00-11214.97%
GOOG210115C009400002019-06-06 2:42PM EDT2021-01-15203.51262.30271.000.00-1726.61%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG190719P009400002019-07-11 1:40PM EDT2019-07-190.050.000.150.00-16672.66%
GOOG190726P009400002019-07-02 12:11PM EDT2019-07-260.950.000.150.00-31747.07%
GOOG190816P009400002019-07-09 3:52PM EDT2019-08-161.410.450.900.00-116034.99%
GOOG190830P009400002019-07-15 1:03PM EDT2019-08-301.251.001.400.00--1031.37%
GOOG190920P009400002019-07-11 10:03AM EDT2019-09-202.301.852.350.00-218328.59%
GOOG191115P009400002019-07-12 2:12PM EDT2019-11-157.106.006.900.00-3926.88%
GOOG191220P009400002019-07-16 9:32AM EDT2019-12-209.568.509.40-0.14-1.44%29025.79%
GOOG200117P009400002019-07-11 2:33PM EDT2020-01-1712.6010.6011.700.00-1434525.34%
GOOG200320P009400002019-06-03 10:01AM EDT2020-03-2052.2020.1022.100.00-2327.08%
GOOG200619P009400002019-07-12 3:17PM EDT2020-06-1927.2925.3027.100.00-214425.05%
GOOG210115P009400002019-07-15 10:34AM EDT2021-01-1546.9043.9047.400.00-418425.06%
GOOG210618P009400002019-06-10 1:30PM EDT2021-06-1874.9055.5064.300.00-32325.76%