GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL190426C009500002019-03-20 3:55PM EDT950.00283.00287.10297.000.00-110.00%
GOOGL190426C010000002019-03-19 2:51PM EDT1,000.00205.50237.50247.000.00-4000.00%
GOOGL190426C010500002019-04-23 9:58AM EDT1,050.00211.80212.90222.500.00-45157.13%
GOOGL190426C010600002019-03-18 12:09AM EDT1,060.00142.75176.10186.000.00-110.00%
GOOGL190426C010650002019-03-11 12:13AM EDT1,065.0098.60140.50148.800.00-220.00%
GOOGL190426C010700002019-04-23 3:26PM EDT1,070.00202.46193.10203.000.00-34157.62%
GOOGL190426C011000002019-04-18 3:56PM EDT1,100.00141.00163.00172.500.00-211124.71%
GOOGL190426C011200002019-04-02 10:41AM EDT1,120.0085.10142.90152.500.00-34108.79%
GOOGL190426C011325002019-03-29 12:14PM EDT1,132.5055.20130.90140.500.00-11114.89%
GOOGL190426C011350002019-04-15 9:53AM EDT1,135.0088.70128.20138.000.00-19110.64%
GOOGL190426C011375002019-03-29 12:14PM EDT1,137.5099.80125.50135.000.00-31098.73%
GOOGL190426C011400002019-04-22 10:11AM EDT1,140.0098.60123.20133.000.00-419106.93%
GOOGL190426C011425002019-03-29 12:14PM EDT1,142.5047.70120.80130.000.00-1399.95%
GOOGL190426C011450002019-04-10 2:41PM EDT1,145.0061.40118.50128.000.00-12106.52%
GOOGL190426C011475002019-04-10 10:06AM EDT1,147.5062.70115.40125.000.00-1990.04%
GOOGL190426C011500002019-04-24 12:29PM EDT1,150.00118.01113.20122.900.00-51198.34%
GOOGL190426C011525002019-04-10 1:02PM EDT1,152.5055.10110.90120.500.00-1199.80%
GOOGL190426C011550002019-04-25 10:47AM EDT1,155.00114.42107.80117.50+23.71+26.14%21383.11%
GOOGL190426C011575002019-03-28 11:49AM EDT1,157.5035.20105.50115.000.00-1584.86%
GOOGL190426C011600002019-04-22 10:13AM EDT1,160.0082.20103.20113.000.00-18492.04%
GOOGL190426C011650002019-04-22 12:49PM EDT1,165.0080.5099.30107.900.00-1997.19%
GOOGL190426C011675002019-04-23 10:36AM EDT1,167.50101.7096.80105.400.00-1895.19%
GOOGL190426C011700002019-04-22 10:13AM EDT1,170.0072.3094.30103.000.00-17893.92%
GOOGL190426C011725002019-04-23 12:52PM EDT1,172.50100.5391.80100.500.00-21891.92%
GOOGL190426C011750002019-04-23 1:17PM EDT1,175.0098.5089.4097.800.00-112289.16%
GOOGL190426C011775002019-04-18 12:26PM EDT1,177.5067.4686.9095.400.00-4987.87%
GOOGL190426C011800002019-04-23 11:06AM EDT1,180.0085.0084.3092.900.00-58585.16%
GOOGL190426C011825002019-04-24 3:55PM EDT1,182.5079.0084.2090.100.00-3995.47%
GOOGL190426C011850002019-04-25 11:18AM EDT1,185.0082.8079.4087.50+0.80+0.98%43378.98%
GOOGL190426C011875002019-04-22 9:35AM EDT1,187.5049.6676.9085.400.00-11979.74%
GOOGL190426C011900002019-04-23 10:06AM EDT1,190.0075.0074.4082.900.00-15077.69%
GOOGL190426C011925002019-04-17 3:07PM EDT1,192.5051.8071.9080.400.00-31775.66%
GOOGL190426C011950002019-04-22 2:55PM EDT1,195.0061.1869.3078.000.00-222573.58%
GOOGL190426C011975002019-04-25 12:31PM EDT1,197.5070.8566.8075.40-2.05-2.81%13070.92%
GOOGL190426C012000002019-04-25 2:51PM EDT1,200.0068.2067.0072.60+7.06+11.55%2610881.15%
GOOGL190426C012025002019-04-24 2:15PM EDT1,202.5063.0761.8070.400.00-22066.80%
GOOGL190426C012050002019-04-25 11:01AM EDT1,205.0065.5562.0067.60+5.85+9.80%2030176.56%
GOOGL190426C012075002019-04-24 2:15PM EDT1,207.5058.1356.8065.400.00-23462.67%
GOOGL190426C012100002019-04-25 3:28PM EDT1,210.0058.3854.3062.20+1.75+3.09%2512256.32%
GOOGL190426C012125002019-04-22 2:22PM EDT1,212.5040.0051.8060.400.00-21458.50%
GOOGL190426C012150002019-04-25 12:05PM EDT1,215.0055.3051.8057.70+4.60+9.07%28566.86%
GOOGL190426C012175002019-04-25 11:34AM EDT1,217.5051.6546.9055.20-2.17-4.03%15953.76%
GOOGL190426C012200002019-04-25 3:49PM EDT1,220.0050.0747.0050.80+9.57+23.63%2021355.05%
GOOGL190426C012225002019-04-25 11:57AM EDT1,222.5050.0041.9050.10+1.90+3.95%63677.94%
GOOGL190426C012250002019-04-25 3:46PM EDT1,225.0044.9842.0047.80+2.81+6.66%98858.45%
GOOGL190426C012275002019-04-25 3:04PM EDT1,227.5041.0539.5043.20+6.16+17.66%14447561.28%
GOOGL190426C012300002019-04-25 3:52PM EDT1,230.0041.0034.5038.60+6.40+18.50%3433843.52%
GOOGL190426C012325002019-04-24 3:45PM EDT1,232.5031.6032.4038.000.00-105754.86%
GOOGL190426C012350002019-04-25 3:58PM EDT1,235.0033.6831.8036.00+3.18+10.43%4818855.16%
GOOGL190426C012375002019-04-25 3:53PM EDT1,237.5033.2529.5033.80+7.74+30.34%15244554.10%
GOOGL190426C012400002019-04-25 3:57PM EDT1,240.0028.3027.0029.30+2.60+10.12%3836539.61%
GOOGL190426C012450002019-04-25 3:46PM EDT1,245.0026.1322.2024.40+4.57+21.20%2926335.21%
GOOGL190426C012475002019-04-25 3:53PM EDT1,247.5023.4218.7021.90+4.32+22.62%2010032.61%
GOOGL190426C012500002019-04-25 3:59PM EDT1,250.0018.7016.6019.10+2.00+11.98%64669828.24%
GOOGL190426C012550002019-04-25 3:44PM EDT1,255.0016.0512.8015.00+4.65+40.79%6617127.38%
GOOGL190426C012600002019-04-25 3:59PM EDT1,260.0010.009.1010.70+1.20+13.64%69747124.13%
GOOGL190426C012650002019-04-25 3:58PM EDT1,265.007.006.007.40+0.24+3.55%81533523.29%
GOOGL190426C012700002019-04-25 3:59PM EDT1,270.004.304.004.40-0.20-4.44%78154321.25%
GOOGL190426C012750002019-04-25 3:59PM EDT1,275.002.292.002.35-0.91-28.44%1,32677820.07%
GOOGL190426C012800002019-04-25 3:59PM EDT1,280.001.250.951.45-1.05-45.65%6551,18321.31%
GOOGL190426C012850002019-04-25 3:59PM EDT1,285.000.650.400.70-1.05-61.76%19614921.03%
GOOGL190426C012900002019-04-25 3:59PM EDT1,290.000.400.300.50-0.55-57.89%82994423.22%
GOOGL190426C012950002019-04-25 3:39PM EDT1,295.000.170.000.25-0.48-73.85%68124423.49%
GOOGL190426C013000002019-04-25 3:56PM EDT1,300.000.150.100.15-0.25-62.50%1,10690924.61%
GOOGL190426C013100002019-04-25 2:40PM EDT1,310.001.770.000.20+1.59+883.33%48932.13%
GOOGL190426C013200002019-04-24 10:44AM EDT1,320.000.200.000.050.00-16531.74%
GOOGL190426C013300002019-04-23 2:48PM EDT1,330.000.150.000.150.00-61642.38%
GOOGL190426C013400002019-04-05 10:18AM EDT1,340.000.100.000.150.00-10847.95%
GOOGL190426C013500002019-04-24 10:08AM EDT1,350.000.050.000.150.00-2111853.42%
GOOGL190426C013600002019-04-23 2:54PM EDT1,360.000.050.000.050.00-1751.56%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL190426P008900002019-03-28 12:59PM EDT890.000.180.002.600.00-1012327.34%
GOOGL190426P009000002019-03-18 12:10AM EDT900.001.300.000.150.00-22227.34%
GOOGL190426P009200002019-03-19 10:03AM EDT920.000.500.000.150.00-130214.06%
GOOGL190426P009250002019-04-01 10:54AM EDT925.000.100.002.550.00-1016295.02%
GOOGL190426P009400002019-03-11 12:00AM EDT940.003.200.000.200.00-11206.25%
GOOGL190426P009450002019-04-01 11:20AM EDT945.000.190.000.150.00-1030197.66%
GOOGL190426P009500002019-04-03 10:59AM EDT950.000.050.002.550.00-101273.19%
GOOGL190426P009550002019-04-17 3:09PM EDT955.000.050.000.150.00-12191.02%
GOOGL190426P009600002019-04-16 9:44AM EDT960.000.050.000.150.00-1010187.50%
GOOGL190426P009900002019-03-28 12:59PM EDT990.000.920.004.500.00-1010263.43%
GOOGL190426P010000002019-04-22 1:18PM EDT1,000.000.100.000.050.00-3548146.88%
GOOGL190426P010100002019-04-17 3:10PM EDT1,010.000.100.000.150.00-2026155.86%
GOOGL190426P010200002019-04-22 3:46PM EDT1,020.000.050.000.150.00-18149.61%
GOOGL190426P010300002019-04-18 3:36PM EDT1,030.000.100.000.150.00-25128143.75%
GOOGL190426P010400002019-04-23 9:38AM EDT1,040.000.100.000.150.00-113137.50%
GOOGL190426P010500002019-04-23 9:53AM EDT1,050.000.170.000.150.00-134131.45%
GOOGL190426P010550002019-04-18 10:15AM EDT1,055.000.200.000.150.00-558128.52%
GOOGL190426P010600002019-04-22 2:55PM EDT1,060.000.130.000.150.00-6171125.39%
GOOGL190426P010700002019-04-23 1:59PM EDT1,070.000.050.000.15-0.06-54.55%234119.53%
GOOGL190426P010750002019-04-23 9:55AM EDT1,075.000.100.000.150.00-158116.41%
GOOGL190426P010800002019-04-25 9:30AM EDT1,080.000.050.000.150.00-186113.28%
GOOGL190426P010850002019-04-16 11:54AM EDT1,085.000.400.000.150.00-1523110.55%
GOOGL190426P010900002019-04-24 11:17AM EDT1,090.000.050.000.150.00-359107.42%
GOOGL190426P010950002019-04-24 9:55AM EDT1,095.000.130.000.050.00-229994.14%
GOOGL190426P011000002019-04-24 10:20AM EDT1,100.000.130.000.150.00-5243101.56%
GOOGL190426P011050002019-04-23 1:25PM EDT1,105.000.100.000.150.00-615098.63%
GOOGL190426P011100002019-04-25 10:54AM EDT1,110.000.050.000.150.00-269095.70%
GOOGL190426P011200002019-04-25 2:36PM EDT1,120.000.050.000.15-0.05-50.00%48489.84%
GOOGL190426P011250002019-04-25 10:47AM EDT1,125.000.030.000.05-0.22-88.00%26978.13%
GOOGL190426P011300002019-04-23 1:26PM EDT1,130.000.200.000.200.00-29386.72%
GOOGL190426P011325002019-04-25 9:42AM EDT1,132.500.070.000.15-0.30-81.08%116382.62%
GOOGL190426P011350002019-04-25 9:42AM EDT1,135.000.080.000.15-0.02-20.00%120881.05%
GOOGL190426P011375002019-04-24 10:07AM EDT1,137.500.100.000.050.00-3148371.48%
GOOGL190426P011400002019-04-23 3:26PM EDT1,140.000.170.000.050.00-462170.31%
GOOGL190426P011425002019-04-25 10:55AM EDT1,142.500.050.000.05-0.60-92.31%1218168.75%
GOOGL190426P011450002019-04-25 3:44PM EDT1,145.004.280.000.05+4.05+1,760.87%911167.19%
GOOGL190426P011475002019-04-25 1:16PM EDT1,147.500.050.000.10-0.25-83.33%74570.70%
GOOGL190426P011500002019-04-25 3:44PM EDT1,150.004.330.000.15+3.33+333.00%39172.46%
GOOGL190426P011525002019-04-23 11:08AM EDT1,152.500.200.000.150.00-91770.90%
GOOGL190426P011550002019-04-22 10:10AM EDT1,155.000.420.000.150.00-19369.53%
GOOGL190426P011575002019-04-23 10:18AM EDT1,157.500.300.000.150.00-72767.97%
GOOGL190426P011600002019-04-24 10:40AM EDT1,160.000.150.000.200.00-1116468.75%
GOOGL190426P011650002019-04-25 3:52PM EDT1,165.000.050.000.15-0.14-73.68%311063.67%
GOOGL190426P011675002019-04-23 11:21AM EDT1,167.500.280.000.150.00-182162.31%
GOOGL190426P011700002019-04-24 2:50PM EDT1,170.000.100.000.150.00-112060.74%
GOOGL190426P011725002019-04-23 3:38PM EDT1,172.500.220.000.150.00-64459.38%
GOOGL190426P011750002019-04-25 11:05AM EDT1,175.000.080.000.15-0.12-60.00%208857.91%
GOOGL190426P011775002019-04-23 12:28PM EDT1,177.500.200.000.150.00-4956.45%
GOOGL190426P011800002019-04-25 3:46PM EDT1,180.000.080.050.20-0.12-60.00%2122158.50%
GOOGL190426P011825002019-04-23 11:18AM EDT1,182.500.240.000.150.00-15453.52%
GOOGL190426P011850002019-04-25 2:45PM EDT1,185.000.100.000.15-0.05-33.33%1211852.15%
GOOGL190426P011900002019-04-25 2:40PM EDT1,190.000.080.050.20-0.16-66.67%6426352.44%
GOOGL190426P011925002019-04-23 11:25AM EDT1,192.500.290.000.200.00-2954.25%
GOOGL190426P011950002019-04-25 2:46PM EDT1,195.000.100.000.20-0.10-50.00%215252.64%
GOOGL190426P011975002019-04-25 9:30AM EDT1,197.500.220.000.15+0.01+4.76%55449.02%
GOOGL190426P012000002019-04-25 3:46PM EDT1,200.000.100.050.10-0.15-60.00%9743444.92%
GOOGL190426P012025002019-04-25 2:13PM EDT1,202.500.100.050.10-0.15-60.00%222943.46%
GOOGL190426P012050002019-04-25 3:55PM EDT1,205.000.060.000.25-0.19-76.00%2911947.75%
GOOGL190426P012075002019-04-25 11:50AM EDT1,207.500.100.000.25-0.20-66.67%19146.09%
GOOGL190426P012100002019-04-25 2:09PM EDT1,210.000.100.000.25-0.16-61.54%2126944.43%
GOOGL190426P012175002019-04-25 2:25PM EDT1,217.500.130.000.25-0.27-67.50%3217339.36%
GOOGL190426P012200002019-04-25 3:43PM EDT1,220.000.110.000.20-0.29-72.50%5445036.33%
GOOGL190426P012250002019-04-25 3:55PM EDT1,225.000.120.050.15-0.38-76.00%9022031.54%
GOOGL190426P012275002019-04-25 3:57PM EDT1,227.500.100.000.25-0.50-83.33%4219032.52%
GOOGL190426P012325002019-04-25 3:58PM EDT1,232.500.160.100.30-0.99-86.09%12015130.03%
GOOGL190426P012375002019-04-25 3:58PM EDT1,237.500.210.000.35-1.34-86.45%6917927.25%
GOOGL190426P012400002019-04-25 3:59PM EDT1,240.000.200.100.40-1.60-88.89%12474726.07%
GOOGL190426P012600002019-04-25 3:59PM EDT1,260.002.051.952.40-5.95-74.37%67811620.00%
GOOGL190426P012650002019-04-25 3:59PM EDT1,265.003.733.504.30-7.27-66.09%3007520.39%
GOOGL190426P012800002019-04-25 3:09PM EDT1,280.0013.2012.7014.50-5.90-30.89%192223.41%
GOOGL190426P012900002019-04-25 10:57AM EDT1,290.0022.6021.3023.80+2.14+10.46%2428.83%
GOOGL190426P012950002019-04-25 9:56AM EDT1,295.0029.6026.2028.90-98.60-76.91%1033.96%
GOOGL190426P013000002019-04-25 9:41AM EDT1,300.0039.2031.2034.00+3.70+10.42%12139.04%
GOOGL190426P013100002019-03-27 2:51PM EDT1,310.00134.3039.5045.500.00-4058.70%
GOOGL190426P013200002019-04-24 10:19AM EDT1,320.0049.4548.3055.800.00-20969.73%
GOOGL190426P013300002019-03-18 12:10AM EDT1,330.00141.8085.3094.200.00-10194.04%