GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180824C008500002018-08-17 11:54PM EDT850.00353.90347.40354.800.00-400109.57%
GOOG180824C010000002018-08-16 11:24AM EDT1,000.00225.30200.50202.000.00-21167.14%
GOOG180824C010300002018-08-03 11:45PM EDT1,030.00194.68190.00199.600.00-22159.29%
GOOG180824C010500002018-08-15 3:55PM EDT1,050.00167.00148.20155.200.00-91058.72%
GOOG180824C010600002018-08-17 11:53PM EDT1,060.00145.65138.40145.100.00-2055.79%
GOOG180824C011000002018-08-17 11:54PM EDT1,100.00103.55100.90102.200.00-70045.30%
GOOG180824C011250002018-08-03 11:45PM EDT1,125.00100.40100.90103.30-9.20-10.11%427103.47%
GOOG180824C011275002018-08-03 11:45PM EDT1,127.5096.5094.80103.000.00-11100.29%
GOOG180824C011300002018-08-17 11:54PM EDT1,130.0073.3271.2072.700.00-2736.57%
GOOG180824C011325002018-08-03 11:45PM EDT1,132.5093.0093.8096.10-0.60-0.65%41799.11%
GOOG180824C011350002018-08-17 3:32PM EDT1,135.0069.7264.7070.90-20.88-23.05%75446.55%
GOOG180824C011400002018-08-16 9:48AM EDT1,140.0084.6559.9066.000.00-21844.39%
GOOG180824C011450002018-08-17 11:54PM EDT1,145.0063.2054.5061.200.00-1142.47%
GOOG180824C011475002018-08-17 11:54PM EDT1,147.5055.1054.5055.700.00-28031.42%
GOOG180824C011500002018-08-17 1:04PM EDT1,150.0047.5052.1053.40-28.50-37.50%404931.08%
GOOG180824C011525002018-08-03 11:45PM EDT1,152.5075.7075.7076.900.00-1187.86%
GOOG180824C011550002018-08-17 2:15PM EDT1,155.0049.3047.5048.70-20.70-29.57%55729.88%
GOOG180824C011575002018-08-17 3:33PM EDT1,157.5046.8045.1046.30-3.30-6.59%301629.05%
GOOG180824C011600002018-08-17 3:33PM EDT1,160.0044.5042.9044.00-7.50-14.42%873928.51%
GOOG180824C011625002018-08-10 12:19PM EDT1,162.5079.6974.4080.00-3.81-4.56%526101.33%
GOOG180824C011650002018-08-17 1:35PM EDT1,165.0033.9038.4039.50-9.60-22.07%356227.55%
GOOG180824C011700002018-08-17 3:21PM EDT1,170.0036.4034.0035.20-4.10-10.12%773526.85%
GOOG180824C011725002018-08-17 3:59PM EDT1,172.5032.2031.9033.00-27.20-45.79%451926.26%
GOOG180824C011750002018-08-17 3:59PM EDT1,175.0030.0029.9030.90-10.20-25.37%852125.84%
GOOG180824C011775002018-08-17 3:59PM EDT1,177.5028.0727.9028.80-19.57-41.08%961325.33%
GOOG180824C011800002018-08-17 3:59PM EDT1,180.0025.5425.9026.70-5.16-16.81%803924.74%
GOOG180824C011825002018-08-17 3:59PM EDT1,182.5023.6123.2024.90-20.69-46.70%391624.70%
GOOG180824C011850002018-08-17 3:58PM EDT1,185.0023.4022.1023.00-6.10-20.68%1205824.33%
GOOG180824C011875002018-08-17 3:37PM EDT1,187.5022.7020.4021.20-2.30-9.20%781824.05%
GOOG180824C011900002018-08-17 3:58PM EDT1,190.0019.6018.7019.40-5.80-22.83%3075323.65%
GOOG180824C011925002018-08-17 2:48PM EDT1,192.5019.3717.0017.80-6.43-24.92%1931623.51%
GOOG180824C011950002018-08-17 3:58PM EDT1,195.0016.3015.5016.20-6.40-28.19%2742423.25%
GOOG180824C011975002018-08-17 3:59PM EDT1,197.5014.0014.0014.60-42.56-75.25%285122.85%
GOOG180824C012000002018-08-17 3:59PM EDT1,200.0012.6012.6013.00-4.20-25.00%2877422.32%
GOOG180824C012025002018-08-17 3:59PM EDT1,202.5011.4011.3011.90-3.80-25.00%1067422.55%
GOOG180824C012050002018-08-17 3:57PM EDT1,205.0010.7810.0010.60-3.12-22.45%3876322.28%
GOOG180824C012075002018-08-17 3:53PM EDT1,207.509.689.009.40-2.92-23.17%453422.05%
GOOG180824C012100002018-08-17 3:50PM EDT1,210.008.307.908.30-2.98-26.42%24237021.84%
GOOG180824C012125002018-08-17 3:59PM EDT1,212.506.906.807.30-4.60-40.00%7613721.67%
GOOG180824C012150002018-08-17 3:56PM EDT1,215.006.506.006.40-3.50-35.00%11013121.54%
GOOG180824C012175002018-08-17 3:53PM EDT1,217.505.665.205.60-2.64-31.81%456421.46%
GOOG180824C012200002018-08-17 3:59PM EDT1,220.004.404.404.80-3.30-42.86%18413321.22%
GOOG180824C012225002018-08-17 3:53PM EDT1,222.504.103.804.10-2.40-36.92%606221.02%
GOOG180824C012250002018-08-17 3:59PM EDT1,225.003.183.203.60-2.71-46.01%9817321.14%
GOOG180824C012275002018-08-17 3:59PM EDT1,227.502.722.653.00-2.38-46.67%627620.85%
GOOG180824C012300002018-08-17 3:54PM EDT1,230.002.602.352.55-2.41-48.10%31440520.79%
GOOG180824C012325002018-08-17 3:50PM EDT1,232.502.171.952.20-2.83-56.60%6305320.87%
GOOG180824C012350002018-08-17 3:59PM EDT1,235.001.561.651.85-1.94-55.43%4016620.81%
GOOG180824C012375002018-08-17 3:59PM EDT1,237.501.451.351.55-2.75-65.48%203120.76%
GOOG180824C012400002018-08-17 3:59PM EDT1,240.001.151.101.30-1.40-54.90%30916620.75%
GOOG180824C012425002018-08-17 3:46PM EDT1,242.501.050.901.10-1.43-57.66%648920.81%
GOOG180824C012450002018-08-17 3:45PM EDT1,245.000.900.750.90-1.35-60.00%10217820.73%
GOOG180824C012475002018-08-17 3:58PM EDT1,247.500.700.600.75-1.05-60.00%1110120.75%
GOOG180824C012500002018-08-17 3:59PM EDT1,250.000.600.500.65-1.00-62.50%29073820.97%
GOOG180824C012525002018-08-17 3:47PM EDT1,252.500.500.400.55-1.40-73.68%63421.08%
GOOG180824C012550002018-08-17 3:52PM EDT1,255.000.420.300.45-1.06-71.62%1729321.07%
GOOG180824C012575002018-08-17 9:59AM EDT1,257.500.750.250.40-0.10-11.76%94821.39%
GOOG180824C012600002018-08-17 2:55PM EDT1,260.000.400.150.35-0.39-49.37%3126421.66%
GOOG180824C012625002018-08-17 12:31PM EDT1,262.500.250.150.30-0.60-70.59%103021.83%
GOOG180824C012650002018-08-17 2:30PM EDT1,265.000.240.100.30-0.41-63.08%13611022.53%
GOOG180824C012675002018-08-17 2:54PM EDT1,267.500.200.050.30-0.25-55.56%34723.27%
GOOG180824C012700002018-08-17 3:42PM EDT1,270.000.190.050.25-0.46-70.77%5322223.29%
GOOG180824C012725002018-08-17 11:25AM EDT1,272.500.200.050.20-0.60-75.00%33623.22%
GOOG180824C012750002018-08-16 3:52PM EDT1,275.000.290.000.250.00-172824.68%
GOOG180824C012775002018-08-17 3:18PM EDT1,277.500.050.000.20-1.25-96.15%201224.56%
GOOG180824C012800002018-08-16 12:28PM EDT1,280.000.500.000.200.00-614425.20%
GOOG180824C012825002018-08-16 12:34PM EDT1,282.500.430.000.200.00-3825.88%
GOOG180824C012850002018-08-17 11:32AM EDT1,285.000.150.000.20-0.20-57.14%32826.51%
GOOG180824C012875002018-08-16 10:01AM EDT1,287.500.450.000.200.00-12727.17%
GOOG180824C012900002018-08-17 3:34PM EDT1,290.000.100.000.15-0.03-23.08%4111026.76%
GOOG180824C012925002018-08-16 9:40AM EDT1,292.500.450.000.200.00-1528.47%
GOOG180824C012950002018-08-17 11:54PM EDT1,295.000.100.000.200.00-31029.10%
GOOG180824C012975002018-08-17 11:54PM EDT1,297.500.830.000.150.00-4528.61%
GOOG180824C013000002018-08-17 10:55AM EDT1,300.000.050.000.15-0.08-61.54%47529.25%
GOOG180824C013025002018-08-16 2:36PM EDT1,302.500.160.000.150.00-1329.88%
GOOG180824C013075002018-08-17 11:54PM EDT1,307.500.850.000.150.00-1131.10%
GOOG180824C013100002018-08-16 2:21PM EDT1,310.000.050.000.150.00-1731.69%
GOOG180824C013150002018-08-17 11:54PM EDT1,315.000.490.000.150.00-4432.91%
GOOG180824C013175002018-08-17 11:54PM EDT1,317.500.700.000.150.00-2233.50%
GOOG180824C013200002018-08-17 3:34PM EDT1,320.000.100.000.15-0.36-78.26%12334.08%
GOOG180824C013250002018-08-10 11:56PM EDT1,325.000.350.350.500.00-2041.65%
GOOG180824C013275002018-08-17 11:54PM EDT1,327.500.500.000.150.00-1135.84%
GOOG180824C013300002018-08-16 9:59AM EDT1,330.000.100.000.150.00-11236.43%
GOOG180824C013500002018-08-17 9:50AM EDT1,350.000.250.000.15-0.05-16.67%15741.07%
GOOG180824C014000002018-08-14 12:23PM EDT1,400.000.100.002.000.00-101267.31%
GOOG180824C016000002018-08-10 11:56PM EDT1,600.000.100.002.500.00-4040117.09%
GOOG180824C016200002018-08-10 11:56PM EDT1,620.000.100.002.550.00-1010121.66%
GOOG180824C017000002018-08-10 11:56PM EDT1,700.000.050.000.050.00-202091.80%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180824P009100002018-08-17 3:15PM EDT910.000.060.000.15-0.45-88.24%117084.18%
GOOG180824P009800002018-08-17 11:26AM EDT980.000.150.000.05+0.01+7.14%104057.42%
GOOG180824P010000002018-08-17 12:11PM EDT1,000.000.100.000.25-0.13-56.52%27060.84%
GOOG180824P010050002018-08-14 10:11AM EDT1,005.000.050.000.200.00-4957.91%
GOOG180824P010100002018-08-17 10:41AM EDT1,010.000.200.000.30+0.10+100.00%54359.08%
GOOG180824P010200002018-08-17 11:07AM EDT1,020.000.200.050.250.00-11456.06%
GOOG180824P010250002018-08-17 11:09AM EDT1,025.000.200.050.40-0.25-55.56%11057.23%
GOOG180824P010400002018-08-14 9:50AM EDT1,040.000.330.050.350.00-11251.81%
GOOG180824P010450002018-08-17 12:03PM EDT1,045.000.250.100.35-0.30-35.29%8251.03%
GOOG180824P010500002018-08-16 3:01PM EDT1,050.000.150.100.300.00-225351.39%
GOOG180824P010600002018-08-17 10:49AM EDT1,060.000.500.150.40-0.50-50.00%1750.20%
GOOG180824P010650002018-08-17 10:34AM EDT1,065.000.530.150.40+0.23+76.67%5448.56%
GOOG180824P010700002018-08-16 10:23AM EDT1,070.000.300.100.500.00-12148.54%
GOOG180824P010725002018-08-17 11:55PM EDT1,072.500.400.100.450.00-101046.92%
GOOG180824P010750002018-08-16 10:22AM EDT1,075.000.450.200.400.00-1245.29%
GOOG180824P010800002018-08-17 11:06AM EDT1,080.000.550.200.40-1.30-70.27%1843.65%
GOOG180824P010875002018-08-17 2:51PM EDT1,087.500.330.250.45-1.47-81.67%21341.94%
GOOG180824P011000002018-08-17 2:24PM EDT1,100.000.450.350.55-0.18-28.57%473939.06%
GOOG180824P011050002018-08-17 10:15AM EDT1,105.001.060.400.65+0.26+32.50%1538.44%
GOOG180824P011075002018-08-16 3:56PM EDT1,107.500.770.400.600.00-21237.06%
GOOG180824P011100002018-08-17 12:25PM EDT1,110.000.780.450.65+0.03+4.00%44236.69%
GOOG180824P011175002018-08-17 3:15PM EDT1,117.500.640.500.70-0.34-34.69%61334.55%
GOOG180824P011200002018-08-17 2:06PM EDT1,120.000.700.600.70-0.35-33.33%21633.66%
GOOG180824P011250002018-08-17 3:55PM EDT1,125.000.700.650.80+0.38+118.75%12732.70%
GOOG180824P011275002018-08-14 9:56AM EDT1,127.500.600.650.800.00-1431.80%
GOOG180824P011300002018-08-17 3:50PM EDT1,130.000.740.700.85-0.88-54.32%446531.26%
GOOG180824P011325002018-08-15 9:53AM EDT1,132.500.700.750.950.00-3931.04%
GOOG180824P011350002018-08-17 3:23PM EDT1,135.000.930.801.00-0.22-19.13%126230.45%
GOOG180824P011375002018-08-17 3:50PM EDT1,137.500.910.851.05-0.61-40.13%171529.81%
GOOG180824P011400002018-08-17 2:13PM EDT1,140.001.240.951.15-0.16-11.43%314229.44%
GOOG180824P011450002018-08-17 3:56PM EDT1,145.001.161.151.35-0.27-18.88%572228.55%
GOOG180824P011475002018-08-17 3:02PM EDT1,147.501.251.251.45-0.60-32.43%81828.03%
GOOG180824P011500002018-08-17 3:58PM EDT1,150.001.391.401.55+0.42+43.30%1005027.47%
GOOG180824P011525002018-08-17 3:45PM EDT1,152.501.451.551.70-0.85-36.96%22727.08%
GOOG180824P011550002018-08-17 3:33PM EDT1,155.001.851.651.85+0.80+76.19%384026.64%
GOOG180824P011575002018-08-17 1:47PM EDT1,157.502.801.852.05-0.20-6.67%152026.31%
GOOG180824P011600002018-08-17 3:58PM EDT1,160.002.042.002.25-0.21-9.33%1192925.92%
GOOG180824P011625002018-08-17 11:55PM EDT1,162.502.182.252.500.00-611125.62%
GOOG180824P011650002018-08-17 3:58PM EDT1,165.002.532.552.75-0.87-25.59%1563225.23%
GOOG180824P011675002018-08-17 3:33PM EDT1,167.503.002.803.10-0.10-3.23%262025.06%
GOOG180824P011700002018-08-17 3:59PM EDT1,170.003.203.103.40-1.02-24.17%42816224.65%
GOOG180824P011725002018-08-17 3:08PM EDT1,172.503.233.503.80-0.37-10.28%631624.41%
GOOG180824P011750002018-08-17 3:58PM EDT1,175.003.833.904.20-0.77-16.74%1097024.08%
GOOG180824P011775002018-08-17 3:59PM EDT1,177.504.734.304.70-0.47-9.04%803123.88%
GOOG180824P011800002018-08-17 3:59PM EDT1,180.005.234.905.20-0.47-8.25%23520623.57%
GOOG180824P011825002018-08-17 3:56PM EDT1,182.505.205.405.90-0.70-11.86%582223.57%
GOOG180824P011850002018-08-17 3:58PM EDT1,185.006.006.106.40-0.56-8.54%15814723.04%
GOOG180824P011875002018-08-17 3:50PM EDT1,187.506.306.707.20-1.40-18.18%792523.00%
GOOG180824P011900002018-08-17 3:55PM EDT1,190.007.007.508.10-1.00-12.50%32311223.01%
GOOG180824P011925002018-08-17 3:50PM EDT1,192.507.818.408.80-1.49-16.02%1323922.52%
GOOG180824P011950002018-08-17 3:59PM EDT1,195.009.609.309.80-0.50-4.95%21610922.45%
GOOG180824P011975002018-08-17 3:37PM EDT1,197.5010.0010.3010.80-1.20-10.71%765422.24%
GOOG180824P012000002018-08-17 3:59PM EDT1,200.0011.7411.4011.90-0.36-2.98%28518122.08%
GOOG180824P012025002018-08-17 3:59PM EDT1,202.5012.8912.5013.10+0.61+4.97%916621.95%
GOOG180824P012050002018-08-17 3:58PM EDT1,205.0013.2013.9014.40-0.26-1.93%1536321.85%
GOOG180824P012075002018-08-17 3:48PM EDT1,207.5014.5015.1015.70-0.80-5.23%1054221.61%
GOOG180824P012100002018-08-17 3:42PM EDT1,210.0015.4016.4017.20-1.43-8.50%2915421.59%
GOOG180824P012125002018-08-17 3:56PM EDT1,212.5017.1516.7018.70+1.25+7.86%894121.41%
GOOG180824P012150002018-08-17 3:33PM EDT1,215.0019.0019.6020.40+2.80+17.28%9611921.47%
GOOG180824P012175002018-08-17 3:59PM EDT1,217.5021.7021.3022.10+0.80+3.83%1059021.38%
GOOG180824P012200002018-08-17 3:59PM EDT1,220.0023.7023.1023.90+1.50+6.76%25218121.35%
GOOG180824P012225002018-08-17 3:42PM EDT1,222.5023.4024.9025.80-1.10-4.49%1205221.39%
GOOG180824P012250002018-08-17 3:48PM EDT1,225.0026.3426.7027.70+0.84+3.29%11422221.29%
GOOG180824P012275002018-08-17 3:48PM EDT1,227.5028.3128.7029.80+1.01+3.70%719621.53%
GOOG180824P012300002018-08-17 3:47PM EDT1,230.0030.2030.7031.70+0.70+2.37%6715521.11%
GOOG180824P012325002018-08-17 11:55PM EDT1,232.5031.8032.7034.000.00-592821.66%
GOOG180824P012350002018-08-17 3:58PM EDT1,235.0034.3735.1036.20+5.47+18.93%679721.83%
GOOG180824P012375002018-08-17 2:26PM EDT1,237.5035.0037.3038.50+5.50+18.64%457522.23%
GOOG180824P012400002018-08-17 3:58PM EDT1,240.0038.8339.3040.80+1.46+3.91%5412822.55%
GOOG180824P012425002018-08-17 9:35AM EDT1,242.5039.3041.7043.10+13.50+52.33%710122.78%
GOOG180824P012450002018-08-17 2:42PM EDT1,245.0041.7544.1045.50+13.55+48.05%156323.34%
GOOG180824P012475002018-08-17 2:06PM EDT1,247.5047.3046.3047.90+2.70+6.05%164323.85%
GOOG180824P012500002018-08-17 3:33PM EDT1,250.0048.3048.9050.20+16.40+51.41%214223.84%
GOOG180824P012525002018-08-17 2:12PM EDT1,252.5052.5051.0052.60+4.01+8.27%43024.23%
GOOG180824P012550002018-08-17 10:29AM EDT1,255.0063.6053.3055.10+23.90+60.20%17425.10%
GOOG180824P012575002018-08-17 3:56PM EDT1,257.5055.5855.9057.50+2.78+5.27%26225.41%
GOOG180824P012600002018-08-17 3:39PM EDT1,260.0057.8058.6060.00+6.30+12.23%194226.26%
GOOG180824P012625002018-08-17 11:55PM EDT1,262.5039.6060.7062.500.00-21627.10%
GOOG180824P012650002018-08-17 9:35AM EDT1,265.0059.8063.1065.00+3.40+6.03%11327.94%
GOOG180824P012675002018-08-16 11:23AM EDT1,267.5043.7065.6067.500.00-3828.76%
GOOG180824P012700002018-08-17 12:27PM EDT1,270.0074.6865.5071.00+22.08+41.98%12334.81%
GOOG180824P012725002018-08-17 11:55PM EDT1,272.5051.5070.6072.500.00-21130.41%
GOOG180824P012750002018-08-17 11:55PM EDT1,275.0077.6073.2075.000.00-41431.21%
GOOG180824P012800002018-08-16 2:40PM EDT1,280.0069.9078.3080.000.00-55932.83%
GOOG180824P012875002018-08-03 11:47PM EDT1,287.5067.4065.4066.400.00-400.00%
GOOG180824P013300002018-08-14 11:45AM EDT1,330.0092.66125.50131.200.00-312556.19%
GOOG180824P013350002018-08-17 11:55PM EDT1,335.0097.68130.50136.200.00-30057.78%
GOOG180824P015000002018-08-10 11:58PM EDT1,500.00249.89257.00265.800.00-110.00%