GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL180727C009200002018-06-18 2:14PM EDT920.00265.20275.00281.30+265.20+100.00%1177.93%
GOOGL180727C009500002018-07-20 9:53PM EDT950.00268.50244.50252.000.00-1172.17%
GOOGL180727C009800002018-06-19 9:30AM EDT980.00195.91215.30221.50+195.91+100.00%1166.55%
GOOGL180727C010200002018-06-18 2:57PM EDT1,020.00166.51175.80182.10+166.51+100.00%1161.44%
GOOGL180727C010250002018-07-13 11:57PM EDT1,025.00181.45176.50186.200.00-5095.14%
GOOGL180727C010925002018-07-20 9:53PM EDT1,092.50112.50105.50110.500.00-1156.04%
GOOGL180727C012325002018-07-20 3:36PM EDT1,232.5013.6312.9013.40-4.47-24.70%111940.65%
GOOGL180727C012375002018-07-20 2:54PM EDT1,237.5012.3811.3011.80-1.52-10.94%91240.34%
GOOGL180727C012425002018-07-20 9:53PM EDT1,242.5010.569.9010.300.00-9939.96%
GOOGL180727C012475002018-07-20 3:49PM EDT1,247.508.928.609.00-3.81-29.93%212639.71%
GOOGL180727C012525002018-07-20 9:53PM EDT1,252.507.977.407.800.00-9539.42%
GOOGL180727C012550002018-07-20 3:54PM EDT1,255.007.006.907.30-2.50-26.32%637739.39%
GOOGL180727C012575002018-07-20 3:35PM EDT1,257.507.006.406.80-1.80-20.45%91739.30%
GOOGL180727C012625002018-07-20 9:53PM EDT1,262.506.605.405.900.00-10139.18%
GOOGL180727C012650002018-07-20 3:58PM EDT1,265.005.405.005.50-1.50-21.74%484439.15%
GOOGL180727C012675002018-07-20 3:48PM EDT1,267.505.004.605.10-2.40-32.43%16939.06%
GOOGL180727C012725002018-07-20 3:22PM EDT1,272.504.253.904.40-1.40-24.78%10938.98%
GOOGL180727C012750002018-07-20 3:58PM EDT1,275.004.103.604.10-1.00-19.61%16240039.00%
GOOGL180727C012775002018-07-20 9:53PM EDT1,277.503.813.303.800.00-97538.96%
GOOGL180727C012825002018-07-20 9:53PM EDT1,282.503.102.853.300.00-10039.03%
GOOGL180727C012850002018-07-20 2:27PM EDT1,285.003.002.653.10-1.07-26.29%118439.17%
GOOGL180727C012875002018-07-20 3:47PM EDT1,287.502.762.452.80-1.84-40.00%10338.90%
GOOGL180727C012925002018-07-20 9:53PM EDT1,292.502.352.102.450.00-7639.11%
GOOGL180727C012950002018-07-20 3:36PM EDT1,295.002.131.952.25-0.87-29.00%203439.04%
GOOGL180727C012975002018-07-20 12:31PM EDT1,297.502.201.802.10-0.57-20.58%4839.14%
GOOGL180727C013025002018-07-20 12:53PM EDT1,302.502.151.551.80-0.60-21.82%10639.19%
GOOGL180727C013050002018-07-20 3:59PM EDT1,305.001.551.451.70-0.87-35.95%212439.39%
GOOGL180727C013075002018-07-20 9:53PM EDT1,307.501.501.301.550.00-2039.30%
GOOGL180727C013125002018-07-20 9:53PM EDT1,312.501.651.101.350.00-32239.51%
GOOGL180727C013150002018-07-20 9:53PM EDT1,315.001.201.001.200.00-6539.26%
GOOGL180727C013175002018-07-20 3:58PM EDT1,317.501.150.901.15-0.46-28.57%11239.58%
GOOGL180727C013225002018-07-20 9:53PM EDT1,322.501.100.751.000.00-8039.80%
GOOGL180727C013250002018-07-20 2:51PM EDT1,325.000.910.700.95-0.54-37.24%1021540.04%
GOOGL180727C013275002018-07-20 10:15AM EDT1,327.501.050.650.85-0.16-13.22%52439.86%
GOOGL180727C013325002018-07-20 12:35PM EDT1,332.500.700.500.70-0.30-30.00%7739.73%
GOOGL180727C013375002018-07-19 9:47AM EDT1,337.501.100.450.650.00-1540.41%
GOOGL180727C013425002018-07-20 9:53PM EDT1,342.500.480.300.650.00-13241.53%
GOOGL180727C013450002018-07-20 10:01AM EDT1,345.000.700.250.65-0.05-6.67%11342.09%
GOOGL180727C013475002018-07-20 9:53PM EDT1,347.500.500.250.550.00-19941.55%
GOOGL180727C013525002018-07-20 9:53PM EDT1,352.500.450.200.500.00-7142.04%
GOOGL180727C013575002018-07-20 9:53PM EDT1,357.500.520.000.450.00-2142.48%
GOOGL180727C013625002018-07-20 9:53PM EDT1,362.500.500.100.450.00-21143.53%
GOOGL180727C014000002018-07-20 9:53PM EDT1,400.000.130.000.150.00-2044.63%
GOOGL180727C014250002018-06-22 9:40AM EDT1,425.000.600.154.00+0.60+100.00%1171.51%
GOOGL180727C014350002018-07-20 9:53PM EDT1,435.000.050.000.150.00-5050.78%
GOOGL180727C015800002018-07-13 11:57PM EDT1,580.001.800.000.850.00-2083.15%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL180727P008800002018-07-20 9:54PM EDT880.000.050.000.100.00-5675.78%
GOOGL180727P009950002018-07-20 2:56PM EDT995.000.250.150.45-0.35-58.33%3357.72%
GOOGL180727P010050002018-07-20 3:24PM EDT1,005.000.290.200.50-0.58-66.67%20156.10%
GOOGL180727P010125002018-07-20 9:54PM EDT1,012.500.550.200.500.00-19954.00%
GOOGL180727P010150002018-07-16 12:57PM EDT1,015.000.880.851.65+0.88+100.00%1064.75%
GOOGL180727P010175002018-07-16 11:25AM EDT1,017.500.900.951.10+0.90+100.00%1061.79%
GOOGL180727P010225002018-07-16 11:24AM EDT1,022.500.951.051.20+0.95+100.00%2061.18%
GOOGL180727P010250002018-07-20 2:35PM EDT1,025.000.450.350.60-0.55-55.00%40252.73%
GOOGL180727P010275002018-07-16 9:45AM EDT1,027.501.051.101.30+1.05+100.00%1060.28%
GOOGL180727P010325002018-07-20 9:54PM EDT1,032.500.550.400.700.00-22051.69%
GOOGL180727P010350002018-07-16 9:40AM EDT1,035.001.151.301.45+1.15+100.00%1059.33%
GOOGL180727P010425002018-07-20 9:54PM EDT1,042.500.850.500.800.00-2250.05%
GOOGL180727P010475002018-07-20 10:29AM EDT1,047.500.800.550.85-0.15-15.79%21950.75%
GOOGL180727P010525002018-07-20 9:54PM EDT1,052.500.850.650.900.00-31149.71%
GOOGL180727P010575002018-07-19 9:54AM EDT1,057.501.200.751.000.00-131249.06%
GOOGL180727P010625002018-07-20 9:54PM EDT1,062.500.900.851.100.00-2148.34%
GOOGL180727P010675002018-07-20 9:54PM EDT1,067.501.101.001.250.00-6447.89%
GOOGL180727P010725002018-07-20 9:54PM EDT1,072.501.451.101.350.00-61146.97%
GOOGL180727P010775002018-07-20 9:54PM EDT1,077.501.651.251.500.00-4246.33%
GOOGL180727P010825002018-07-20 9:54PM EDT1,082.501.451.451.650.00-2445.57%
GOOGL180727P011975002018-07-20 3:50PM EDT1,197.5027.1026.5027.30+0.30+1.12%1125241.55%
GOOGL180727P012025002018-07-20 3:47PM EDT1,202.5029.1929.0029.90-1.31-4.30%584941.52%
GOOGL180727P012075002018-07-20 12:27PM EDT1,207.5031.4531.6032.50+2.15+7.34%204141.28%
GOOGL180727P012125002018-07-20 9:54PM EDT1,212.5035.2334.3035.200.00-1410940.96%
GOOGL180727P012150002018-07-20 3:54PM EDT1,215.0036.9535.7036.70+3.58+10.73%112840.95%
GOOGL180727P012200002018-07-20 3:20PM EDT1,220.0038.4238.7039.60-1.78-4.43%264140.61%
GOOGL180727P012225002018-07-20 9:54PM EDT1,222.5040.5040.2041.100.00-184940.43%
GOOGL180727P012250002018-07-20 9:54PM EDT1,225.0043.3041.7042.700.00-7540.35%
GOOGL180727P012275002018-07-20 9:54PM EDT1,227.5042.4043.1044.600.00-61540.71%
GOOGL180727P012325002018-07-20 2:41PM EDT1,232.5047.0046.6047.60+5.20+12.44%72539.94%
GOOGL180727P012375002018-07-20 1:48PM EDT1,237.5048.4150.0051.00+1.21+2.56%6939.60%
GOOGL180727P012425002018-07-20 9:54PM EDT1,242.5052.3053.6054.700.00-21239.56%
GOOGL180727P012475002018-07-20 2:27PM EDT1,247.5056.5057.3058.30+0.70+1.25%53139.09%
GOOGL180727P012525002018-07-20 9:54PM EDT1,252.5060.5061.1062.200.00-111238.97%
GOOGL180727P012550002018-07-20 9:54PM EDT1,255.0055.1059.6068.000.00-1146.58%
GOOGL180727P012575002018-07-20 9:54PM EDT1,257.5064.9065.1066.200.00-9338.82%
GOOGL180727P012600002018-07-20 3:18PM EDT1,260.0067.9067.1068.20+6.80+11.13%183038.65%
GOOGL180727P012625002018-07-20 9:54PM EDT1,262.5069.0069.1070.400.00-11638.90%
GOOGL180727P012650002018-07-20 9:54PM EDT1,265.0071.5071.2072.500.00-101038.86%
GOOGL180727P012700002018-07-20 2:13PM EDT1,270.0073.9075.5076.60+3.00+4.23%41638.34%
GOOGL180727P012725002018-07-20 9:54PM EDT1,272.5078.7077.7078.800.00-6938.38%
GOOGL180727P012750002018-07-20 9:54PM EDT1,275.0066.7076.2085.100.00-2248.68%
GOOGL180727P012775002018-07-20 9:54PM EDT1,277.5082.3082.1083.200.00-3738.31%
GOOGL180727P012825002018-07-20 9:54PM EDT1,282.5084.5086.6087.800.00-91438.65%
GOOGL180727P012850002018-07-20 9:54PM EDT1,285.0087.6088.2090.700.00-111940.74%
GOOGL180727P012875002018-07-20 9:54PM EDT1,287.5090.8090.4092.900.00-51240.56%
GOOGL180727P012950002018-07-20 9:54PM EDT1,295.0081.4094.20103.300.00-131051.51%
GOOGL180727P013075002018-07-20 9:54PM EDT1,307.5090.50106.00115.500.00-3254.89%
GOOGL180727P013175002018-07-20 9:54PM EDT1,317.50107.40115.60125.000.00-2256.67%
GOOGL180727P013200002018-07-20 9:54PM EDT1,320.00119.90121.10123.900.00-1143.86%
GOOGL180727P013350002018-07-20 9:54PM EDT1,335.00128.90132.50141.500.00-123258.79%
GOOGL180727P013575002018-07-20 9:54PM EDT1,357.50151.10154.60163.700.00-11264.17%
GOOGL180727P014600002018-07-20 9:54PM EDT1,460.00251.50260.90263.200.00-1171.17%