GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL190823C010000002019-08-20 12:51PM EDT1,000.00192.51180.80190.00+22.63+13.32%22108.23%
GOOGL190823C010600002019-08-15 3:29PM EDT1,060.00111.04120.40130.000.00-1274.88%
GOOGL190823C010650002019-08-14 11:37AM EDT1,065.00108.49115.40124.900.00-3471.84%
GOOGL190823C010700002019-08-19 12:09AM EDT1,070.00103.81110.10119.900.00--367.90%
GOOGL190823C010800002019-08-16 11:49AM EDT1,080.0099.34100.10109.400.00-5560.47%
GOOGL190823C010900002019-08-20 10:35AM EDT1,090.00100.0090.2099.50-15.00-13.04%105756.41%
GOOGL190823C010925002019-08-19 12:09AM EDT1,092.5083.3087.6097.000.00--154.71%
GOOGL190823C010950002019-08-08 10:26AM EDT1,095.0096.3085.2094.500.00--253.88%
GOOGL190823C010975002019-08-06 9:35AM EDT1,097.5091.2182.9092.000.00--153.47%
GOOGL190823C011000002019-08-20 3:34PM EDT1,100.0088.6080.4089.60+8.30+10.34%82352.58%
GOOGL190823C011050002019-08-07 2:43PM EDT1,105.0077.5075.3084.600.00-1373.83%
GOOGL190823C011075002019-08-07 2:04PM EDT1,107.5071.9072.7082.200.00--572.59%
GOOGL190823C011100002019-08-20 9:50AM EDT1,110.0081.1070.4079.50-16.50-16.91%2870.14%
GOOGL190823C011125002019-08-05 3:13PM EDT1,112.5060.6068.1077.100.00-1468.88%
GOOGL190823C011150002019-08-07 2:38PM EDT1,115.0067.1065.5074.500.00-1866.82%
GOOGL190823C011175002019-08-14 12:56PM EDT1,117.5054.3062.8072.300.00-5266.31%
GOOGL190823C011200002019-08-14 2:34PM EDT1,120.0053.1060.7069.700.00-13064.25%
GOOGL190823C011225002019-08-14 3:02PM EDT1,122.5049.8058.3067.600.00-1664.03%
GOOGL190823C011250002019-08-15 11:32AM EDT1,125.0052.0056.3064.900.00-34461.58%
GOOGL190823C011275002019-08-15 11:35AM EDT1,127.5050.2053.8062.500.00-3760.22%
GOOGL190823C011300002019-08-20 3:54PM EDT1,130.0056.4651.6060.40-16.76-22.89%87559.88%
GOOGL190823C011325002019-08-15 2:49PM EDT1,132.5046.3049.1057.700.00-5957.43%
GOOGL190823C011350002019-08-15 1:49PM EDT1,135.0039.6047.1055.500.00-34856.67%
GOOGL190823C011375002019-08-16 10:20AM EDT1,137.5044.9645.8050.900.00-41047.66%
GOOGL190823C011400002019-08-20 2:05PM EDT1,140.0049.9042.9047.30-10.52-17.41%21341.90%
GOOGL190823C011425002019-08-20 11:32AM EDT1,142.5052.1041.5044.00+12.10+30.25%21337.12%
GOOGL190823C011450002019-08-19 10:06AM EDT1,145.0056.9039.7041.700.00-122336.35%
GOOGL190823C011475002019-08-20 10:53AM EDT1,147.5045.5037.6039.40+8.40+22.64%15335.51%
GOOGL190823C011500002019-08-20 1:47PM EDT1,150.0041.8035.3037.20-14.20-25.36%315134.97%
GOOGL190823C011525002019-08-20 2:29PM EDT1,152.5036.2033.0034.90+2.20+6.47%16033.98%
GOOGL190823C011550002019-08-20 9:54AM EDT1,155.0037.7030.6032.60-11.30-23.06%124232.93%
GOOGL190823C011575002019-08-16 2:50PM EDT1,157.5029.7027.2030.500.00-101232.45%
GOOGL190823C011600002019-08-20 3:37PM EDT1,160.0028.0026.7028.40-19.45-40.99%157831.84%
GOOGL190823C011625002019-08-16 3:17PM EDT1,162.5027.0022.9028.500.00-71337.27%
GOOGL190823C011650002019-08-20 12:41PM EDT1,165.0024.6522.9024.10-13.44-35.28%312630.02%
GOOGL190823C011675002019-08-20 3:13PM EDT1,167.5023.0021.0022.20-19.70-46.14%24129.63%
GOOGL190823C011700002019-08-20 3:38PM EDT1,170.0021.0019.2020.10-11.91-36.19%1317728.56%
GOOGL190823C011725002019-08-20 2:51PM EDT1,172.5019.5017.2018.30-18.70-48.95%125428.13%
GOOGL190823C011750002019-08-20 3:07PM EDT1,175.0017.2415.4016.50-10.76-38.43%198527.54%
GOOGL190823C011775002019-08-20 3:07PM EDT1,177.5015.5013.9014.70-15.10-49.35%174126.78%
GOOGL190823C011800002019-08-20 3:59PM EDT1,180.0012.5312.1013.10-12.97-50.86%11652226.31%
GOOGL190823C011825002019-08-20 3:56PM EDT1,182.5011.0010.8011.50-12.55-53.29%258325.65%
GOOGL190823C011850002019-08-20 3:57PM EDT1,185.009.989.3010.20-11.62-53.80%14514625.49%
GOOGL190823C011875002019-08-20 3:59PM EDT1,187.508.208.008.80-11.40-58.16%1249924.88%
GOOGL190823C011900002019-08-20 3:59PM EDT1,190.006.826.807.60-10.68-61.03%49622324.51%
GOOGL190823C011925002019-08-20 3:59PM EDT1,192.506.105.706.40-11.00-64.33%18114123.90%
GOOGL190823C011950002019-08-20 3:57PM EDT1,195.005.094.705.10-10.31-66.95%36113122.75%
GOOGL190823C011975002019-08-20 3:58PM EDT1,197.504.003.704.20-9.55-70.48%17721122.33%
GOOGL190823C012000002019-08-20 3:59PM EDT1,200.003.303.003.30-7.80-70.27%70759321.60%
GOOGL190823C012025002019-08-20 3:57PM EDT1,202.502.592.202.85-7.45-74.20%2229021.92%
GOOGL190823C012050002019-08-20 3:59PM EDT1,205.001.891.602.20-6.61-77.76%43015721.34%
GOOGL190823C012075002019-08-20 3:55PM EDT1,207.501.521.251.70-5.71-78.98%12213020.95%
GOOGL190823C012100002019-08-20 3:59PM EDT1,210.001.051.001.30-5.15-83.06%28042420.62%
GOOGL190823C012125002019-08-20 3:56PM EDT1,212.500.750.601.05-5.00-86.96%336420.70%
GOOGL190823C012150002019-08-20 3:55PM EDT1,215.000.580.400.80-3.92-87.11%29819320.52%
GOOGL190823C012175002019-08-20 3:29PM EDT1,217.500.730.350.60-3.17-81.28%807920.34%
GOOGL190823C012200002019-08-20 3:59PM EDT1,220.000.350.200.35-2.55-87.93%23141819.26%
GOOGL190823C012225002019-08-20 2:04PM EDT1,222.500.450.150.45-2.15-82.69%298221.31%
GOOGL190823C012250002019-08-20 3:49PM EDT1,225.000.290.050.30-1.51-83.89%38825620.75%
GOOGL190823C012275002019-08-20 3:01PM EDT1,227.500.200.050.30-1.40-87.50%334521.75%
GOOGL190823C012300002019-08-20 3:50PM EDT1,230.000.200.100.25-0.85-80.95%8234822.07%
GOOGL190823C012325002019-08-20 2:08PM EDT1,232.500.100.050.25-1.15-92.00%286823.02%
GOOGL190823C012350002019-08-20 3:38PM EDT1,235.000.150.100.15-0.49-76.56%3311522.17%
GOOGL190823C012375002019-08-20 9:42AM EDT1,237.500.200.000.25-0.27-57.45%22324.93%
GOOGL190823C012400002019-08-20 10:27AM EDT1,240.000.050.000.20-0.33-86.84%4339225.00%
GOOGL190823C012425002019-08-19 12:35PM EDT1,242.500.250.000.20-0.20-44.44%11225.90%
GOOGL190823C012450002019-08-20 12:14PM EDT1,245.000.060.000.20-0.13-68.42%1221826.81%
GOOGL190823C012475002019-08-20 10:07AM EDT1,247.500.130.100.25-0.17-56.67%21028.66%
GOOGL190823C012500002019-08-20 1:26PM EDT1,250.000.050.000.05-0.15-75.00%746523.93%
GOOGL190823C012525002019-08-13 1:56PM EDT1,252.501.350.000.250.00-4025130.47%
GOOGL190823C012550002019-08-20 9:43AM EDT1,255.000.110.000.25-0.04-26.67%15231.40%
GOOGL190823C012575002019-08-16 9:30AM EDT1,257.503.000.000.250.00-12232.28%
GOOGL190823C012600002019-08-20 10:35AM EDT1,260.000.120.000.25-0.02-14.29%113733.18%
GOOGL190823C012625002019-08-08 12:07PM EDT1,262.502.020.000.250.00-1334.08%
GOOGL190823C012650002019-08-19 11:06AM EDT1,265.000.080.100.250.00-33234.96%
GOOGL190823C012700002019-08-19 11:38AM EDT1,270.000.280.000.250.00-39636.72%
GOOGL190823C012750002019-08-19 12:09AM EDT1,275.000.13-0.250.00--338.43%
GOOGL190823C012800002019-08-16 1:03PM EDT1,280.000.300.000.250.00-29440.14%
GOOGL190823C012850002019-08-19 12:09AM EDT1,285.000.24-0.250.00--041.85%
GOOGL190823C012900002019-08-14 12:59PM EDT1,290.000.270.000.250.00-116743.51%
GOOGL190823C013000002019-08-16 1:00PM EDT1,300.000.040.000.050.00-11038.67%
GOOGL190823C013100002019-08-13 1:45PM EDT1,310.000.140.000.250.00-2050.10%
GOOGL190823C013200002019-08-19 9:50AM EDT1,320.000.150.000.250.00-1053.32%
GOOGL190823C013300002019-08-19 9:50AM EDT1,330.000.150.000.250.00-11151.86%
GOOGL190823C013400002019-08-13 2:35PM EDT1,340.000.050.000.250.00-42754.79%
GOOGL190823C013500002019-08-14 11:58AM EDT1,350.000.050.000.250.00-45657.62%
GOOGL190823C013600002019-07-31 2:47PM EDT1,360.000.300.000.050.00-11151.56%
GOOGL190823C013700002019-08-01 3:54PM EDT1,370.000.100.000.250.00-1063.28%
GOOGL190823C013800002019-08-02 10:20AM EDT1,380.000.050.000.250.00-1366.02%
GOOGL190823C014000002019-07-29 10:05AM EDT1,400.000.150.000.200.00-1469.73%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL190823P009200002019-08-15 10:38AM EDT920.000.200.000.050.00-1090.63%
GOOGL190823P009300002019-08-12 3:49PM EDT930.000.250.000.250.00-170100.88%
GOOGL190823P009400002019-08-13 1:58PM EDT940.000.100.000.250.00-10096.88%
GOOGL190823P009500002019-08-16 10:41AM EDT950.000.150.050.250.00-1094.63%
GOOGL190823P009600002019-08-05 12:11PM EDT960.000.100.050.250.00-10090.53%
GOOGL190823P009700002019-08-19 9:30AM EDT970.000.050.000.250.00-1084.77%
GOOGL190823P009800002019-08-12 3:54PM EDT980.000.500.000.250.00-34080.86%
GOOGL190823P009900002019-08-19 11:59AM EDT990.000.050.000.050.00-2065.63%
GOOGL190823P010000002019-08-15 1:53PM EDT1,000.000.150.000.250.00-10073.05%
GOOGL190823P010050002019-08-19 3:18PM EDT1,005.000.050.000.100.00-4064.65%
GOOGL190823P010100002019-08-14 12:03PM EDT1,010.000.740.000.250.00-2069.14%
GOOGL190823P010150002019-08-14 11:46AM EDT1,015.000.850.000.250.00-3067.19%
GOOGL190823P010175002019-08-19 12:10AM EDT1,017.500.25-0.250.00--071.97%
GOOGL190823P010200002019-08-16 12:18PM EDT1,020.000.350.000.250.00-3065.23%
GOOGL190823P010250002019-08-12 3:49PM EDT1,025.000.650.000.300.00-3064.65%
GOOGL190823P010275002019-08-19 12:10AM EDT1,027.500.800.000.250.00--062.40%
GOOGL190823P010300002019-08-19 1:26PM EDT1,030.000.050.000.250.00-1061.43%
GOOGL190823P010350002019-08-19 10:07AM EDT1,035.000.050.000.300.00-6060.74%
GOOGL190823P010400002019-08-20 10:53AM EDT1,040.000.050.000.30-0.40-88.89%2058.89%
GOOGL190823P010450002019-08-16 3:59PM EDT1,045.000.350.000.300.00-9056.93%
GOOGL190823P010500002019-08-16 3:54PM EDT1,050.000.350.000.300.00-44054.98%
GOOGL190823P010550002019-08-15 11:24AM EDT1,055.001.550.000.350.00-1054.05%
GOOGL190823P010600002019-08-19 9:40AM EDT1,060.000.250.050.350.00-20052.98%
GOOGL190823P010625002019-08-19 12:10AM EDT1,062.500.730.000.400.00--052.00%
GOOGL190823P010650002019-08-16 2:42PM EDT1,065.000.560.000.400.00-1050.98%
GOOGL190823P010675002019-08-19 12:10AM EDT1,067.500.500.000.400.00--050.00%
GOOGL190823P010700002019-08-20 10:01AM EDT1,070.000.250.000.400.00-5054.05%
GOOGL190823P010750002019-08-20 3:52PM EDT1,075.000.150.050.20-0.15-50.00%5047.02%
GOOGL190823P010775002019-08-20 10:09AM EDT1,077.500.150.050.40-0.25-62.50%5050.83%
GOOGL190823P010800002019-08-20 3:59PM EDT1,080.000.200.100.40-0.15-42.86%7049.76%
GOOGL190823P010825002019-08-19 3:32PM EDT1,082.500.240.050.450.00-5049.59%
GOOGL190823P010850002019-08-19 3:29PM EDT1,085.000.300.100.450.00-1048.49%
GOOGL190823P010875002019-07-24 12:18PM EDT1,087.5016.000.100.500.00-1048.24%
GOOGL190823P010900002019-08-20 9:50AM EDT1,090.000.370.100.50-0.53-58.89%10047.12%
GOOGL190823P010925002019-08-01 11:10AM EDT1,092.503.270.150.500.00-2046.02%
GOOGL190823P010950002019-08-16 3:08PM EDT1,095.000.910.150.500.00-1044.92%
GOOGL190823P010975002019-08-05 12:29PM EDT1,097.502.900.150.350.00-8041.36%
GOOGL190823P011000002019-08-20 3:18PM EDT1,100.000.370.200.50-0.08-17.78%19042.70%
GOOGL190823P011025002019-08-12 3:22PM EDT1,102.504.800.200.600.00-4042.92%
GOOGL190823P011050002019-08-20 12:25PM EDT1,105.000.250.250.55-0.10-28.57%3041.16%
GOOGL190823P011075002019-08-20 3:57PM EDT1,107.500.400.300.55-0.04-9.09%5040.02%
GOOGL190823P011100002019-08-20 2:15PM EDT1,110.000.400.300.65-0.10-20.00%14040.09%
GOOGL190823P011125002019-08-19 12:06PM EDT1,112.500.450.300.600.00-2038.37%
GOOGL190823P011150002019-08-19 1:22PM EDT1,115.000.450.350.650.00-2037.78%
GOOGL190823P011175002019-08-16 11:27AM EDT1,117.502.200.400.700.00-4037.13%
GOOGL190823P011200002019-08-20 3:47PM EDT1,120.000.500.400.75-0.05-9.09%23036.46%
GOOGL190823P011225002019-08-16 2:02PM EDT1,122.501.850.450.850.00-7036.18%
GOOGL190823P011250002019-08-20 2:14PM EDT1,125.000.670.500.80+0.09+15.52%25034.52%
GOOGL190823P011275002019-08-19 11:42AM EDT1,127.500.550.551.000.00-7034.95%
GOOGL190823P011300002019-08-20 3:49PM EDT1,130.000.740.651.00+0.06+8.82%14033.69%
GOOGL190823P011325002019-08-20 2:15PM EDT1,132.500.940.801.10-1.50-61.48%10033.15%
GOOGL190823P011350002019-08-20 3:57PM EDT1,135.000.950.901.15+0.15+18.75%111032.20%
GOOGL190823P011375002019-08-20 2:52PM EDT1,137.501.051.001.30-0.20-16.00%28031.85%
GOOGL190823P011400002019-08-20 3:56PM EDT1,140.001.201.151.40+0.29+31.87%20031.09%
GOOGL190823P011425002019-08-20 3:55PM EDT1,142.501.191.301.60+0.28+30.77%36030.82%
GOOGL190823P011450002019-08-20 3:59PM EDT1,145.001.681.451.80+0.68+68.00%24030.42%
GOOGL190823P011475002019-08-20 2:13PM EDT1,147.501.651.652.00+0.45+37.50%2029.90%
GOOGL190823P011500002019-08-20 3:56PM EDT1,150.001.981.952.25+0.67+51.15%120029.50%
GOOGL190823P011525002019-08-20 3:55PM EDT1,152.502.012.152.50+0.68+51.13%32028.97%
GOOGL190823P011550002019-08-20 3:59PM EDT1,155.002.682.452.85+1.18+78.67%40028.71%
GOOGL190823P011575002019-08-20 2:45PM EDT1,157.502.662.703.20+0.61+29.76%25028.28%
GOOGL190823P011600002019-08-20 3:59PM EDT1,160.003.413.203.50+1.60+88.40%53027.58%
GOOGL190823P011625002019-08-20 3:56PM EDT1,162.503.703.603.90+1.50+68.18%72027.06%
GOOGL190823P011650002019-08-20 3:58PM EDT1,165.004.184.004.40+1.73+70.61%58026.70%
GOOGL190823P011675002019-08-20 3:20PM EDT1,167.504.704.605.00+1.92+69.06%55026.45%
GOOGL190823P011700002019-08-20 3:59PM EDT1,170.005.605.105.60+2.85+103.64%131026.02%
GOOGL190823P011725002019-08-20 3:59PM EDT1,172.506.105.806.30+2.36+63.10%45025.68%
GOOGL190823P011750002019-08-20 3:58PM EDT1,175.006.906.507.10+3.51+103.54%230025.40%
GOOGL190823P011775002019-08-20 3:55PM EDT1,177.507.367.207.90+3.26+79.51%126024.93%
GOOGL190823P011800002019-08-20 3:57PM EDT1,180.008.108.208.80+3.45+74.19%350024.50%
GOOGL190823P011825002019-08-20 3:56PM EDT1,182.509.269.109.80+4.56+97.02%79024.09%
GOOGL190823P011850002019-08-20 3:56PM EDT1,185.0010.6010.2011.00+4.80+82.76%93023.93%
GOOGL190823P011875002019-08-20 3:43PM EDT1,187.5010.8211.2012.10+3.72+52.39%153023.30%
GOOGL190823P011900002019-08-20 3:57PM EDT1,190.0012.7012.5013.70+5.63+79.63%275023.62%
GOOGL190823P011925002019-08-20 3:56PM EDT1,192.5014.3513.7015.10+7.08+97.39%115023.23%
GOOGL190823P011950002019-08-20 3:59PM EDT1,195.0016.2015.3016.20+8.29+104.80%123021.78%
GOOGL190823P011975002019-08-20 3:06PM EDT1,197.5016.7516.7018.30+7.73+85.70%54022.69%
GOOGL190823P012000002019-08-20 3:59PM EDT1,200.0020.0018.6019.80+9.55+91.39%162021.69%
GOOGL190823P012025002019-08-20 2:42PM EDT1,202.5018.5019.7021.90+7.51+68.33%51022.18%
GOOGL190823P012050002019-08-20 3:59PM EDT1,205.0023.1721.6023.80+10.89+88.68%51021.81%
GOOGL190823P012075002019-08-20 1:15PM EDT1,207.5018.3423.6026.20+4.94+36.87%24022.99%
GOOGL190823P012100002019-08-20 2:14PM EDT1,210.0024.3726.2028.60+9.67+65.78%26024.11%
GOOGL190823P012125002019-08-20 2:27PM EDT1,212.5026.6128.3031.20+8.61+47.83%3025.97%
GOOGL190823P012150002019-08-20 10:28AM EDT1,215.0024.5030.5034.90+6.00+32.43%6031.89%
GOOGL190823P012175002019-08-20 9:32AM EDT1,217.5024.0031.2036.20+4.50+23.08%4028.85%
GOOGL190823P012200002019-08-20 9:35AM EDT1,220.0029.8835.3037.30+8.60+40.41%14023.12%
GOOGL190823P012225002019-08-19 1:21PM EDT1,222.5021.2037.7042.000.00-4034.91%
GOOGL190823P012250002019-08-20 9:39AM EDT1,225.0032.5638.3043.30+8.86+37.38%1031.14%
GOOGL190823P012275002019-08-20 9:39AM EDT1,227.5034.8441.5046.20+8.62+32.88%1034.34%
GOOGL190823P012300002019-08-19 3:59PM EDT1,230.0031.0043.3049.400.00-5038.76%
GOOGL190823P012325002019-08-13 1:41PM EDT1,232.5038.1043.8052.400.00-1042.20%
GOOGL190823P012350002019-08-19 12:47PM EDT1,235.0031.4047.5054.500.00-2041.93%
GOOGL190823P012375002019-08-07 1:31PM EDT1,237.5071.0049.0057.500.00--045.40%
GOOGL190823P012400002019-08-20 10:31AM EDT1,240.0049.0055.0057.60+12.06+32.65%200034.47%
GOOGL190823P012425002019-08-19 12:10AM EDT1,242.5055.1053.7062.500.00--048.14%
GOOGL190823P012500002019-08-16 12:49PM EDT1,250.0071.5061.2069.700.00-1050.81%
GOOGL190823P012600002019-08-14 3:37PM EDT1,260.0093.3071.4080.900.00-10061.37%
GOOGL190823P012700002019-08-16 2:20PM EDT1,270.0088.9581.0090.200.00-10063.35%
GOOGL190823P012725002019-08-19 12:10AM EDT1,272.5091.4683.7092.500.00---63.62%
GOOGL190823P012750002019-08-19 12:10AM EDT1,275.0093.9686.2095.000.00---64.86%
GOOGL190823P013000002019-08-19 12:10AM EDT1,300.00133.50111.00120.900.00---81.45%
GOOGL190823P013300002019-08-19 12:10AM EDT1,330.00166.70141.20151.000.00---95.87%
GOOGL190823P013500002019-07-29 9:33AM EDT1,350.00111.67161.20171.000.00-10104.71%
GOOGL190823P013600002019-07-26 3:59PM EDT1,360.00110.37170.50180.300.00---104.74%
GOOGL190823P013700002019-08-01 3:20PM EDT1,370.00157.60181.20190.800.00--0112.04%