Dow Down0.22% Nasdaq Up0.14%

Google Inc. (GOOG)

-NasdaqGS
582.56 Down 0.81(0.14%) Aug 22, 4:00PM EDT
|After Hours : 581.95 Down 0.61 (0.10%) Aug 22, 7:49PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16 | Jun 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
500.00GOOG140829C0050000070.20 0.0081.9083.3022
510.00GOOG140829C0051000072.70 0.0071.9073.3034
540.00GOOG140829C0054000042.76Up 11.7442.2043.302338
542.50GOOG140829C0054250027.20 0.0039.6040.80919
545.00GOOG140829C0054500038.53Up 11.2337.1038.402025
547.50GOOG140829C0054750021.80 0.0034.4035.90413
550.00GOOG140829C0055000033.40Up 1.4032.3033.404925
552.50GOOG140829C0055250028.50 0.0029.7030.901027
555.00GOOG140829C0055500028.09Down 0.6727.1028.40118
557.50GOOG140829C0055750020.15 0.0024.8026.0044
560.00GOOG140829C0056000023.76 0.0022.5023.50157
562.50GOOG140829C0056250022.86 0.0020.1021.101034
565.00GOOG140829C0056500019.11 0.0017.7018.801180
567.50GOOG140829C0056750016.00Up 0.1615.3016.40150
570.00GOOG140829C0057000014.00Down 0.5013.2014.2027155
572.50GOOG140829C0057250012.74Up 0.7411.1012.10139
575.00GOOG140829C005750009.86Up 0.189.1010.1012140
577.50GOOG140829C005775007.90 0.007.308.2047199
580.00GOOG140829C005800006.03Down 0.775.706.20175334
582.50GOOG140829C005825004.50Down 0.904.404.70107135
585.00GOOG140829C005850003.30Down 1.003.203.40475327
587.50GOOG140829C005875002.40Down 0.802.202.40141509
590.00GOOG140829C005900001.65Down 0.701.551.70135753
592.50GOOG140829C005925001.15Down 0.301.001.1068203
595.00GOOG140829C005950000.70Down 0.450.600.75175280
597.50GOOG140829C005975000.44Down 0.360.350.50115130
600.00GOOG140829C006000000.25Down 0.260.250.30941,233
602.50GOOG140829C006025000.14Down 0.230.100.20105139
605.00GOOG140829C006050000.12Down 0.060.050.15122149
607.50GOOG140829C006075000.06Down 0.51N/A0.104971
610.00GOOG140829C006100000.05Down 0.100.050.1052118
612.50GOOG140829C006125000.30 0.00N/A0.101065
615.00GOOG140829C006150000.06Down 0.20N/A0.1030131
620.00GOOG140829C006200000.16 0.00N/A0.158111
625.00GOOG140829C006250000.18 0.00N/A0.1526
630.00GOOG140829C006300000.25 0.00N/A0.151023
635.00GOOG140829C006350000.15 0.00N/A0.1536
640.00GOOG140829C006400000.30 0.00N/A0.151010
645.00GOOG140829C006450000.15 0.00N/A0.153742
650.00GOOG140829C006500000.10 0.00N/A0.1067
665.00GOOG140829C006650000.30 0.00N/A0.151010
670.00GOOG140829C006700000.10 0.00N/A0.152039
675.00GOOG140829C006750000.10 0.00N/A0.15750
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
495.00GOOG140829P004950000.51 0.00N/A0.2533
500.00GOOG140829P005000000.37 0.00N/A0.1022
505.00GOOG140829P005050000.80 0.00N/A0.2533
510.00GOOG140829P005100000.11 0.00N/A0.25722
515.00GOOG140829P005150000.73 0.00N/A0.2521141
520.00GOOG140829P005200000.94 0.00N/A0.2527162
525.00GOOG140829P005250000.11 0.00N/A0.25162
530.00GOOG140829P005300000.08Down 0.05N/A0.2015279
535.00GOOG140829P005350000.17 0.00N/A0.309112
540.00GOOG140829P005400000.14Up 0.02N/A0.2515171
542.50GOOG140829P005425000.20 0.00N/A0.253129
545.00GOOG140829P005450000.20 0.000.050.2510123
547.50GOOG140829P005475000.30Down 0.010.100.20576
550.00GOOG140829P005500000.15Down 0.120.150.2057165
552.50GOOG140829P005525000.23Down 0.070.100.251191
555.00GOOG140829P005550000.21Down 0.090.200.2512131
557.50GOOG140829P005575000.30Down 0.100.200.3019152
560.00GOOG140829P005600000.30Down 0.150.300.40187131
562.50GOOG140829P005625000.40Down 0.300.350.503576
565.00GOOG140829P005650000.55Down 0.200.500.6072266
567.50GOOG140829P005675000.69Down 0.460.650.8033153
570.00GOOG140829P005700001.00Down 0.380.951.10103327
572.50GOOG140829P005725001.33Down 0.671.301.456180
575.00GOOG140829P005750001.80Down 0.451.801.9575310
577.50GOOG140829P005775002.45Down 0.652.452.656783
580.00GOOG140829P005800003.38Down 0.423.303.50160139
582.50GOOG140829P005825004.50Down 0.784.304.60154150
585.00GOOG140829P005850005.49Down 1.415.406.00171152
587.50GOOG140829P005875007.20Down 1.106.707.502187
590.00GOOG140829P005900009.26Down 0.748.409.40355
592.50GOOG140829P0059250022.31 0.0010.3011.6019
595.00GOOG140829P0059500012.50 0.0012.5013.6029
597.50GOOG140829P0059750013.30Down 1.2514.7015.8029
600.00GOOG140829P0060000017.42Down 2.4417.1018.102342
602.50GOOG140829P0060250022.40 0.0019.5020.80814
605.00GOOG140829P0060500022.60 0.0021.9023.1022
607.50GOOG140829P0060750026.10 0.0024.5025.8055
610.00GOOG140829P0061000027.44 0.0026.9028.0069
615.00GOOG140829P0061500039.60 0.0031.9033.3088
620.00GOOG140829P0062000037.40 0.0036.9038.3023
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.