Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

Google Inc. (GOOG)

-NasdaqGS
579.18 Up 8.08(1.41%) Jul 11, 4:00PM EDT
|After Hours : 580.00 Up 0.82 (0.14%) Jul 11, 7:53PM EDT
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 14 | Dec 14 | Jan 15 | Jan 16 | Jun 16
Call OptionsExpire at close Saturday, July 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
260.00GOOG140719C00260000293.60 0.00317.10321.102020
390.00GOOG140719C00390000169.65 0.00187.10191.0022
400.00GOOG140719C00400000158.50 0.00177.40180.301551
430.00GOOG140719C00430000132.00 0.00147.40150.3011
445.00GOOG140719C00445000121.30 0.00132.20135.8011
450.00GOOG140719C0045000081.10 0.00127.40130.4014
455.00GOOG140719C00455000116.75 0.00122.40125.4014
460.00GOOG140719C00460000115.60 0.00117.50120.4011
465.00GOOG140719C0046500085.74 0.00112.50115.4011
470.00GOOG140719C00470000100.00 0.00107.60110.202096
475.00GOOG140719C0047500079.30 0.00103.10105.0016
480.00GOOG140719C00480000103.82 0.0097.90100.00437
485.00GOOG140719C0048500093.90 0.0092.9094.90425
490.00GOOG140719C0049000066.00 0.0088.2089.90118
495.00GOOG140719C0049500087.20 0.0083.4085.001036
500.00GOOG140719C0050000069.50 0.0078.3080.0022120
500.00GOOG140725C0050000062.90 0.0078.7080.5011
505.00GOOG140719C0050500075.58Up 10.8473.4075.10138
505.00GOOG140725C0050500064.90 0.0073.9075.601010
510.00GOOG140719C0051000062.02 0.0068.5070.201251
515.00GOOG140719C0051500057.60 0.0063.6065.40669
515.00GOOG140725C0051500036.27 0.0064.3066.2099
520.00GOOG140719C0052000059.30Up 3.3058.8060.501145
520.00GOOG140725C0052000034.34 0.0059.5061.30612
522.50GOOG140725C0052250032.65 0.0057.2059.1011
525.00GOOG140719C0052500052.00Down 1.3754.1055.801161
525.00GOOG140725C0052500047.30 0.0054.6056.801014
530.00GOOG140719C0053000043.42 0.0049.1051.1013163
530.00GOOG140725C0053000029.19 0.0050.2052.00120
535.00GOOG140719C0053500044.40Up 6.5044.8046.501205
535.00GOOG140725C0053500045.39Down 2.6645.7047.401031
540.00GOOG140719C0054000041.88Up 5.9040.6042.107217
540.00GOOG140725C0054000041.40Up 7.3541.4043.004140
542.50GOOG140725C0054250033.80 0.0039.2040.9068
545.00GOOG140719C0054500036.25Up 5.8536.3037.704574
545.00GOOG140725C0054500041.40 0.0037.0038.70348
550.00GOOG140719C0055000033.37Up 6.4232.5033.2054672
550.00GOOG140725C0055000030.54Up 4.3433.2034.302147
552.50GOOG140725C0055250026.00 0.0030.9032.402133
555.00GOOG140719C0055500029.40Up 6.2628.2029.003466
555.00GOOG140725C0055500034.52 0.0028.9030.40329
557.50GOOG140725C0055750026.09 0.0027.2028.5011
560.00GOOG140719C0056000025.10Up 5.3024.5025.5043902
560.00GOOG140725C0056000018.70 0.0025.4026.60479
562.50GOOG140725C0056250022.10 0.0023.5024.8049
565.00GOOG140719C0056500022.24Up 5.0421.1021.7024748
565.00GOOG140725C0056500021.20Up 3.7022.0023.001154
567.50GOOG140725C0056750021.10Up 5.2220.4021.40113
570.00GOOG140719C0057000018.60Up 4.7017.9018.501801,042
570.00GOOG140725C0057000015.99Down 1.0118.7019.7018138
572.50GOOG140725C0057250016.00 0.0017.4018.002327
575.00GOOG140719C0057500015.50Up 4.2015.0015.403831,446
575.00GOOG140725C0057500016.75Up 3.2515.9016.5049112
577.50GOOG140725C0057750014.92Up 3.5314.5015.101236
580.00GOOG140719C0058000012.60Up 3.5012.2012.803911,057
580.00GOOG140725C0058000013.95Up 3.6013.2013.705496
582.50GOOG140725C0058250012.73Up 3.5312.0012.50125
585.00GOOG140719C0058500010.30Up 3.039.8010.20144755
585.00GOOG140725C0058500011.48Up 3.0610.8011.305655
590.00GOOG140719C005900007.90Up 2.307.808.001992,256
590.00GOOG140725C005900009.30Up 2.278.709.201767
595.00GOOG140719C005950006.13Up 1.896.006.50111699
595.00GOOG140725C005950007.41Up 1.216.907.406733
600.00GOOG140719C006000004.64Up 1.444.504.903491,512
600.00GOOG140725C006000005.50Up 1.405.405.80508887
605.00GOOG140719C006050003.78Up 1.533.403.60215503
610.00GOOG140719C006100002.70Up 1.002.552.751441,265
610.00GOOG140725C006100003.44Up 0.793.003.60307462
615.00GOOG140719C006150002.00Up 0.791.852.05190545
620.00GOOG140719C006200001.46Up 0.361.351.50201870
620.00GOOG140725C006200001.90Up 0.501.702.10234284
625.00GOOG140719C006250001.05Up 0.441.001.10144330
630.00GOOG140719C006300000.80Up 0.350.700.801111,105
635.00GOOG140719C006350000.60Up 0.250.500.60124955
640.00GOOG140719C006400000.40Up 0.150.350.4540275
645.00GOOG140719C006450000.30 0.000.250.3515117
650.00GOOG140719C006500000.25Up 0.100.200.3033361
655.00GOOG140719C006550000.17Down 0.090.100.20138
660.00GOOG140719C006600000.18 0.000.050.201016
670.00GOOG140719C006700000.35 0.000.050.1056
715.00GOOG140719C007150000.15 0.00N/A0.1044
Put OptionsExpire at close Saturday, July 19, 2014
StrikeSymbolLastChgBidAskVolOpen Int
330.00GOOG140719P003300000.10 0.00N/A0.1022
335.00GOOG140719P003350000.05 0.00N/A0.1033
340.00GOOG140719P003400000.05 0.00N/A0.105050
345.00GOOG140719P003450000.05 0.00N/A0.105050
350.00GOOG140719P003500000.05 0.00N/A0.0513333
365.00GOOG140719P003650000.30 0.00N/A0.05107
375.00GOOG140719P003750000.30 0.00N/A0.0555
390.00GOOG140719P003900000.20 0.00N/A0.102029
400.00GOOG140719P004000000.06 0.00N/A0.10556
405.00GOOG140719P004050000.20 0.00N/A0.10222
410.00GOOG140719P004100000.29 0.00N/A0.10331
415.00GOOG140719P004150000.05 0.00N/A0.10561
420.00GOOG140719P004200000.09 0.00N/A0.10562
425.00GOOG140719P004250000.25 0.00N/A0.1015203
430.00GOOG140719P004300000.20 0.00N/A0.1020152
435.00GOOG140719P004350000.20 0.00N/A0.1520114
440.00GOOG140719P004400000.10 0.00N/A0.151258
445.00GOOG140719P004450000.45 0.00N/A0.15247
450.00GOOG140719P004500000.05 0.00N/A0.1014375
455.00GOOG140719P004550000.02Down 0.18N/A0.101645
460.00GOOG140719P004600000.10Down 0.06N/A0.1021131
465.00GOOG140719P004650000.05Down 0.16N/A0.159230
470.00GOOG140719P004700000.15 0.000.050.155157
475.00GOOG140719P004750000.10Down 0.040.100.204682
480.00GOOG140719P004800000.15 0.000.150.2040771
485.00GOOG140719P004850000.15Down 0.050.100.2587512
490.00GOOG140719P004900000.15Down 0.100.200.251471
495.00GOOG140719P004950000.25Down 0.070.250.3026489
500.00GOOG140719P005000000.30Down 0.100.300.40872,060
500.00GOOG140725P005000000.85 0.000.600.801097
505.00GOOG140719P005050000.43Down 0.080.350.4575520
505.00GOOG140725P005050000.80Down 0.750.750.95130
510.00GOOG140719P005100000.50Down 0.200.450.50912,080
510.00GOOG140725P005100001.50 0.000.901.10179
512.50GOOG140725P005125001.15 0.001.001.201030
515.00GOOG140719P005150000.65Down 0.200.600.703580
515.00GOOG140725P005150001.40Down 0.781.151.301339
517.50GOOG140725P005175006.40 0.001.201.451218
520.00GOOG140719P005200000.90Down 0.130.750.90430676
520.00GOOG140725P005200001.55Down 0.351.401.608308
522.50GOOG140725P005225002.01 0.001.501.75228
525.00GOOG140719P005250001.00Down 0.501.001.15741,181
525.00GOOG140725P005250001.78Down 1.001.651.901094
527.50GOOG140725P005275003.60 0.001.852.10738
530.00GOOG140719P005300001.40Down 0.551.301.45291957
530.00GOOG140725P005300002.13Down 1.772.052.30242
532.50GOOG140725P005325003.01 0.001.952.55118
535.00GOOG140719P005350001.75Down 0.851.701.90188952
535.00GOOG140725P005350002.63Down 0.672.502.751080
537.50GOOG140725P005375003.40Down 0.332.603.101230
540.00GOOG140719P005400002.29Down 0.912.202.403561,570
540.00GOOG140725P005400003.20Down 1.603.103.4014114
542.50GOOG140725P005425003.80Down 0.703.403.70132
545.00GOOG140719P005450002.85Down 1.252.853.1061797
545.00GOOG140725P005450003.90Down 1.703.704.103658
547.50GOOG140725P005475005.00Down 0.404.204.60247
550.00GOOG140719P005500003.66Down 2.043.603.90270810
550.00GOOG140725P005500005.50Down 1.284.605.001188
552.50GOOG140725P005525005.10Down 1.605.105.50103
555.00GOOG140719P005550004.80Down 2.094.604.90141760
555.00GOOG140725P005550005.80Down 1.415.606.101041
557.50GOOG140725P005575008.50 0.006.306.70113
560.00GOOG140719P005600005.85Down 2.455.806.10111944
560.00GOOG140725P005600007.60Down 1.956.907.304131
562.50GOOG140725P0056250010.10 0.007.608.00212
565.00GOOG140719P005650007.50Down 2.307.307.70130443
565.00GOOG140725P005650008.41Down 3.078.308.802439
567.50GOOG140725P0056750015.42 0.009.009.60415
570.00GOOG140719P005700009.10Down 3.459.009.40282961
570.00GOOG140725P0057000010.11Down 3.599.6010.60102326
572.50GOOG140725P0057250011.00Down 6.9811.0011.50514
575.00GOOG140719P0057500011.20Down 4.1811.0011.40101493
575.00GOOG140725P0057500012.00Down 4.2012.0012.5046144
577.50GOOG140725P0057750014.19Down 5.7113.1013.60514
580.00GOOG140719P0058000013.30Down 4.4513.3013.80348629
580.00GOOG140725P0058000014.37Down 4.9914.3014.80212409
582.50GOOG140725P0058250015.60Down 2.7015.5016.10113
585.00GOOG140719P0058500015.60Down 2.9715.9016.4010333
585.00GOOG140725P0058500016.55Down 4.1516.8017.401202
590.00GOOG140719P0059000018.76Down 9.2418.7019.40981
590.00GOOG140725P0059000019.79Down 3.8119.2020.60218
595.00GOOG140719P0059500029.30 0.0022.0022.6025225
595.00GOOG140725P0059500032.18 0.0022.4023.802040
600.00GOOG140719P0060000025.20Down 9.8025.3026.0015107
600.00GOOG140725P0060000025.60Down 6.2025.8027.602352
605.00GOOG140719P0060500033.00 0.0028.9030.20238
610.00GOOG140719P0061000033.26Down 3.6432.9034.40519
615.00GOOG140719P0061500046.60 0.0037.2038.801011
620.00GOOG140719P0062000041.94Up 3.1741.7043.4051
620.00GOOG140725P0062000051.20 0.0042.2043.901719
630.00GOOG140719P0063000060.30 0.0051.0052.6022
650.00GOOG140719P0065000089.03 0.0070.5072.50322
655.00GOOG140719P0065500093.95 0.0075.5077.20325
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.