GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 November 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG181116C009325002018-11-15 2:12PM EST932.50130.08124.90127.800.00-14136.04%
GOOG181116C010050002018-11-15 2:27PM EST1,005.0060.0052.3055.000.00-2163.04%
GOOG181116C010125002018-11-14 11:25AM EST1,012.5026.0043.4046.900.00-1264.83%
GOOG181116C010150002018-11-16 9:37AM EST1,015.0037.0043.3046.80-12.00-24.49%11768.36%
GOOG181116C010175002018-11-15 10:34AM EST1,017.5020.9040.0042.900.00-32854.54%
GOOG181116C010225002018-11-15 1:34PM EST1,022.5037.5035.3038.400.00-131353.39%
GOOG181116C010250002018-11-15 3:48PM EST1,025.0035.2034.6037.200.00-522263.14%
GOOG181116C010275002018-11-15 1:11PM EST1,027.5020.0029.4032.400.00-1152.47%
GOOG181116C010325002018-11-16 10:04AM EST1,032.5028.6125.4027.40+2.41+9.20%12046.42%
GOOG181116C010350002018-11-15 3:51PM EST1,035.0028.6322.4025.200.00-365545.47%
GOOG181116C010375002018-11-15 3:01PM EST1,037.5026.9021.0023.900.00-212249.84%
GOOG181116C010425002018-11-16 9:56AM EST1,042.5021.5016.4018.30-0.11-0.51%13439.21%
GOOG181116C010450002018-11-16 9:51AM EST1,045.0019.4014.3016.20-3.60-15.65%35737.83%
GOOG181116C010475002018-11-16 9:44AM EST1,047.5012.3012.9014.50-4.52-26.87%52738.17%
Putsfor16 November 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG181116P009175002018-11-15 10:11AM EST917.500.050.000.050.00-84093.36%
GOOG181116P009225002018-11-13 12:27PM EST922.500.280.000.050.00-151589.84%
GOOG181116P009275002018-11-14 11:01AM EST927.500.270.000.050.00-202786.72%
GOOG181116P009325002018-11-12 3:07PM EST932.500.650.000.050.00-7783.59%
GOOG181116P009425002018-11-12 11:34AM EST942.501.150.000.050.00-2277.34%
GOOG181116P009475002018-11-12 12:01PM EST947.500.930.000.050.00-111173.83%
GOOG181116P009525002018-11-12 1:05PM EST952.501.080.051.750.00-88112.79%
GOOG181116P009575002018-11-15 10:10AM EST957.500.320.000.700.00-1192.29%
GOOG181116P009625002018-11-12 1:41PM EST962.501.350.003.400.00-12117.82%
GOOG181116P009675002018-11-13 3:17PM EST967.501.000.201.200.00-525294.29%
GOOG181116P009725002018-11-14 9:46AM EST972.500.450.002.750.00-1013102.61%
GOOG181116P009775002018-11-12 11:01AM EST977.501.890.002.750.00-111197.63%
GOOG181116P009825002018-11-15 2:49PM EST982.500.200.000.550.00-3468.90%
GOOG181116P009875002018-11-15 9:32AM EST987.501.080.001.400.00-4876.12%
GOOG181116P009925002018-11-15 11:48AM EST992.500.520.000.500.00-173259.86%
GOOG181116P009975002018-11-16 10:12AM EST997.500.160.000.40-0.23-58.97%63753.96%
GOOG181116P010025002018-11-15 1:46PM EST1,002.500.410.000.400.00-413550.00%
GOOG181116P010050002018-11-15 3:02PM EST1,005.000.600.000.450.00-3725255.03%
GOOG181116P010075002018-11-16 9:56AM EST1,007.500.200.000.40-0.30-60.00%13151.71%
GOOG181116P010125002018-11-15 3:19PM EST1,012.500.350.000.450.00-346548.39%
GOOG181116P010150002018-11-16 10:09AM EST1,015.000.230.050.40-0.22-48.89%410045.17%
GOOG181116P010175002018-11-16 10:08AM EST1,017.500.150.050.40-0.40-72.73%1021742.97%
GOOG181116P010225002018-11-15 3:58PM EST1,022.500.800.150.600.00-234241.87%
GOOG181116P010250002018-11-15 3:22PM EST1,025.001.320.250.700.00-18916940.89%
GOOG181116P010275002018-11-15 3:27PM EST1,027.501.430.300.750.00-604439.09%
GOOG181116P010325002018-11-16 10:08AM EST1,032.500.700.450.90-0.30-30.00%163335.69%
GOOG181116P010350002018-11-16 10:07AM EST1,035.000.750.551.10-0.60-44.44%148134.96%
GOOG181116P010375002018-11-16 9:43AM EST1,037.501.500.551.15+0.20+15.38%172532.62%
GOOG181116P010425002018-11-16 10:14AM EST1,042.501.250.851.40-2.45-66.22%112528.71%
GOOG181116P010450002018-11-16 9:56AM EST1,045.001.511.202.00-2.29-60.26%207929.51%
GOOG181116P010475002018-11-16 9:56AM EST1,047.501.721.902.60-1.28-42.67%122429.48%
GOOG181116P011275002018-11-09 11:52PM EST1,127.5045.4064.1071.100.00-4081.32%
GOOG181116P011425002018-11-09 11:52PM EST1,142.5061.2481.1087.300.00-11109.03%
GOOG181116P011625002018-11-16 9:46AM EST1,162.50102.69102.70105.10+3.31+3.33%1187.40%
GOOG181116P011675002018-11-12 11:27AM EST1,167.50132.00106.30112.400.00-10132.25%