FedEx's weak guidance, Bed Bath & Beyond bludgeoned, Amazon's smart glasses

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

929.23+7.42 (+0.80%)

As of 1:29PM EDT. Market open.

People also watch
AAPL FB AMZN NFLX TSLA

In The Money

Show:ListStraddle

CallsforSeptember 22, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOOG170922C00790000	2017-08-11 5:05PM EDT	790.00	133.60	124.80	128.90	0.00	-	7	7	0.00%
GOOG170922C00810000	2017-08-11 5:05PM EDT	810.00	114.10	105.50	109.80	0.00	-	7	7	0.00%
GOOG170922C00820000	2017-08-25 11:45PM EDT	820.00	106.60	95.40	99.60	0.00	-	3	3	0.00%
GOOG170922C00840000	2017-09-20 9:48AM EDT	840.00	88.95	89.50	92.90	-11.17	-11.16%	4	4	76.37%
GOOG170922C00850000	2017-09-18 9:43AM EDT	850.00	71.00	79.70	82.70	0.00	-	1	9	69.35%
GOOG170922C00860000	2017-09-15 1:35PM EDT	860.00	60.71	58.60	62.70	-15.29	-20.12%	1	11	0.00%
GOOG170922C00870000	2017-08-28 2:14PM EDT	870.00	48.85	66.80	71.00	0.00	-	1	0	94.07%
GOOG170922C00872500	2017-09-20 1:02PM EDT	872.50	40.18	57.20	60.50	0.00	-	25	25	54.39%
GOOG170922C00875000	2017-09-15 11:50PM EDT	875.00	47.09	43.50	48.00	0.00	-	1	0	0.00%
GOOG170922C00880000	2017-09-20 9:53AM EDT	880.00	49.00	49.90	53.00	+7.40	+17.79%	1	4	58.35%
GOOG170922C00882500	2017-09-20 1:02PM EDT	882.50	30.37	47.50	50.40	0.00	-	25	25	55.79%
GOOG170922C00885000	2017-09-15 11:50PM EDT	885.00	36.34	33.80	38.50	0.00	-	1	0	0.00%
GOOG170922C00887500	2017-08-18 11:55PM EDT	887.50	41.00	34.40	37.30	0.00	-	3	3	0.00%
GOOG170922C00890000	2017-09-20 10:36AM EDT	890.00	41.70	39.90	42.90	+10.50	+33.65%	4	47	49.56%
GOOG170922C00892500	2017-08-18 11:55PM EDT	892.50	36.70	30.80	33.10	0.00	-	1	1	0.00%
GOOG170922C00895000	2017-09-20 11:01AM EDT	895.00	32.50	34.60	37.90	+11.32	+53.45%	7	37	45.32%
GOOG170922C00900000	2017-09-20 10:59AM EDT	900.00	27.00	29.70	32.90	+4.50	+20.00%	3	127	40.99%
GOOG170922C00902500	2017-09-20 1:02PM EDT	902.50	14.20	27.40	30.50	0.00	-	2	1	39.21%
GOOG170922C00905000	2017-09-20 12:55PM EDT	905.00	26.65	25.30	28.00	+9.25	+53.16%	13	107	36.96%
GOOG170922C00907500	2017-09-20 12:01PM EDT	907.50	23.87	22.80	25.10	+11.07	+86.48%	15	28	33.06%
GOOG170922C00910000	2017-09-20 12:22PM EDT	910.00	22.39	20.70	22.30	+9.89	+79.12%	56	163	29.58%
GOOG170922C00912500	2017-09-20 1:04PM EDT	912.50	19.05	18.60	20.30	+9.91	+108.42%	21	84	29.22%
GOOG170922C00915000	2017-09-20 12:01PM EDT	915.00	17.30	16.00	18.20	+8.50	+96.59%	150	200	28.26%
GOOG170922C00917500	2017-09-20 1:04PM EDT	917.50	14.65	13.60	15.50	+7.95	+118.66%	46	183	25.03%
GOOG170922C00920000	2017-09-20 12:49PM EDT	920.00	12.73	11.80	12.80	+7.53	+144.81%	110	569	21.75%
GOOG170922C00922500	2017-09-20 11:35AM EDT	922.50	10.12	9.50	10.00	+6.45	+175.75%	188	347	18.06%
GOOG170922C00925000	2017-09-20 12:55PM EDT	925.00	8.27	8.00	8.50	+5.57	+206.30%	757	626	18.35%
GOOG170922C00927500	2017-09-20 12:34PM EDT	927.50	7.08	5.80	6.40	+5.22	+280.65%	219	451	16.36%
GOOG170922C00930000	2017-09-20 1:10PM EDT	930.00	4.70	4.70	5.20	+3.41	+264.34%	989	775	16.58%
GOOG170922C00932500	2017-09-20 12:44PM EDT	932.50	3.98	3.00	3.60	+3.18	+397.50%	757	229	15.05%
GOOG170922C00935000	2017-09-20 1:03PM EDT	935.00	2.25	2.15	2.50	+1.70	+309.09%	451	282	14.38%
GOOG170922C00937500	2017-09-20 12:39PM EDT	937.50	1.80	1.30	1.60	+1.20	+200.00%	169	106	13.62%
GOOG170922C00940000	2017-09-20 1:04PM EDT	940.00	0.90	0.75	0.90	+0.65	+260.00%	795	925	12.72%
GOOG170922C00942500	2017-09-20 12:58PM EDT	942.50	0.55	0.45	0.70	+0.27	+96.43%	167	141	13.50%
GOOG170922C00945000	2017-09-20 12:54PM EDT	945.00	0.37	0.30	0.45	+0.27	+270.00%	236	235	13.55%
GOOG170922C00947500	2017-09-20 12:40PM EDT	947.50	0.30	0.15	0.30	+0.20	+200.00%	113	256	13.77%
GOOG170922C00950000	2017-09-20 12:34PM EDT	950.00	0.16	0.05	0.20	+0.15	+1,500.00%	15	237	14.04%
GOOG170922C00952500	2017-09-20 9:48AM EDT	952.50	0.31	0.00	0.15	+0.13	+72.22%	2	199	14.60%
GOOG170922C00955000	2017-09-20 12:28PM EDT	955.00	0.10	0.05	0.15	+0.05	+100.00%	15	114	15.87%
GOOG170922C00957500	2017-09-20 12:28PM EDT	957.50	0.08	0.00	0.10	-0.21	-72.41%	5	13	16.07%
GOOG170922C00960000	2017-09-20 10:54AM EDT	960.00	0.10	0.05	0.10	-0.03	-23.08%	4	175	17.24%
GOOG170922C00962500	2017-09-19 10:37AM EDT	962.50	0.08	0.00	0.10	0.00	-	5	15	18.41%
GOOG170922C00965000	2017-09-20 12:21PM EDT	965.00	0.04	0.00	0.05	-0.07	-63.64%	7	55	17.77%
GOOG170922C00967500	2017-09-15 11:50PM EDT	967.50	1.11	0.00	0.25	0.00	-	1	1	23.90%
GOOG170922C00970000	2017-09-18 1:18PM EDT	970.00	0.10	0.00	0.05	0.00	-	20	62	19.92%
GOOG170922C00975000	2017-09-15 9:35AM EDT	975.00	1.06	0.00	0.25	+0.43	+68.25%	1	20	27.64%
GOOG170922C00980000	2017-09-18 3:21PM EDT	980.00	0.05	0.00	0.05	0.00	-	14	23	24.02%
GOOG170922C00985000	2017-09-08 11:54PM EDT	985.00	0.62	0.00	0.40	0.00	-	20	0	35.08%
GOOG170922C00990000	2017-09-13 1:23PM EDT	990.00	0.11	0.00	0.20	0.00	-	1	15	33.59%
GOOG170922C00995000	2017-09-15 11:50PM EDT	995.00	0.47	0.00	0.20	0.00	-	5	5	35.84%
GOOG170922C01000000	2017-09-08 11:16AM EDT	1,000.00	0.40	0.00	0.30	-0.13	-24.53%	10	20	40.48%
GOOG170922C01010000	2017-08-28 12:26PM EDT	1,010.00	0.04	0.00	0.85	0.00	-	5	6	53.86%
GOOG170922C01020000	2017-08-11 5:05PM EDT	1,020.00	1.30	0.00	2.00	0.00	-	1	0	60.77%
GOOG170922C01080000	2017-09-15 11:50PM EDT	1,080.00	0.40	0.00	0.85	0.00	-	1	1	77.98%

PutsforSeptember 22, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOOG170922P00750000	2017-09-14 3:21PM EDT	750.00	0.06	0.00	0.05	0.00	-	1	6	79.69%
GOOG170922P00790000	2017-08-11 5:07PM EDT	790.00	1.40	0.10	4.10	0.00	-	1	1	112.84%
GOOG170922P00800000	2017-09-19 3:38PM EDT	800.00	0.07	0.00	0.05	0.00	-	1	7	57.03%
GOOG170922P00810000	2017-08-11 5:07PM EDT	810.00	1.30	0.10	4.30	0.00	-	1	1	99.73%
GOOG170922P00820000	2017-09-12 10:41AM EDT	820.00	0.21	0.00	0.80	0.00	-	1	10	67.43%
GOOG170922P00830000	2017-09-11 9:33AM EDT	830.00	0.33	0.00	1.10	0.00	-	5	6	65.04%
GOOG170922P00840000	2017-09-18 10:16AM EDT	840.00	0.30	0.00	0.05	0.00	-	1	17	42.77%
GOOG170922P00850000	2017-09-18 2:29PM EDT	850.00	0.08	0.00	0.10	0.00	-	2	34	41.50%
GOOG170922P00860000	2017-09-19 9:31AM EDT	860.00	0.20	0.00	0.10	0.00	-	1	31	36.67%
GOOG170922P00867500	2017-09-18 2:26PM EDT	867.50	0.11	0.00	0.45	0.00	-	1	10	41.50%
GOOG170922P00870000	2017-09-18 10:23AM EDT	870.00	0.15	0.00	0.40	0.00	-	3	46	39.23%
GOOG170922P00872500	2017-09-19 11:52AM EDT	872.50	0.20	0.00	0.25	0.00	-	22	37	34.96%
GOOG170922P00875000	2017-09-19 12:49PM EDT	875.00	0.15	0.00	0.25	0.00	-	22	87	33.59%
GOOG170922P00877500	2017-09-18 2:35PM EDT	877.50	0.35	0.00	0.35	0.00	-	26	28	34.13%
GOOG170922P00880000	2017-09-19 3:37PM EDT	880.00	0.15	0.00	0.15	0.00	-	9	196	28.57%
GOOG170922P00882500	2017-09-20 12:48PM EDT	882.50	0.05	0.05	0.20	-0.17	-77.27%	1	48	28.49%
GOOG170922P00885000	2017-09-19 3:56PM EDT	885.00	0.15	0.00	0.15	0.00	-	20	70	25.98%
GOOG170922P00887500	2017-09-20 12:28PM EDT	887.50	0.07	0.00	0.20	-0.43	-86.00%	10	62	25.83%
GOOG170922P00890000	2017-09-20 12:28PM EDT	890.00	0.13	0.05	0.20	-0.26	-66.67%	19	171	24.51%
GOOG170922P00892500	2017-09-20 11:34AM EDT	892.50	0.10	0.10	0.20	-0.25	-71.43%	15	79	23.15%
GOOG170922P00895000	2017-09-20 11:29AM EDT	895.00	0.15	0.05	0.20	-0.15	-50.00%	8	244	21.80%
GOOG170922P00897500	2017-09-20 10:47AM EDT	897.50	0.18	0.10	0.25	-0.42	-70.00%	9	117	21.27%
GOOG170922P00900000	2017-09-20 12:52PM EDT	900.00	0.17	0.10	0.25	-0.38	-69.09%	163	411	19.85%
GOOG170922P00902500	2017-09-20 12:54PM EDT	902.50	0.15	0.15	0.30	-0.56	-78.87%	60	148	19.09%
GOOG170922P00905000	2017-09-20 11:10AM EDT	905.00	0.52	0.20	0.30	-0.08	-13.33%	16	249	17.63%
GOOG170922P00907500	2017-09-20 12:02PM EDT	907.50	0.25	0.25	0.40	-0.55	-68.75%	31	93	17.16%
GOOG170922P00910000	2017-09-20 12:54PM EDT	910.00	0.33	0.30	0.50	-1.07	-76.43%	133	312	16.44%
GOOG170922P00912500	2017-09-20 12:02PM EDT	912.50	0.40	0.40	0.55	-1.05	-72.41%	53	220	15.16%
GOOG170922P00915000	2017-09-20 1:03PM EDT	915.00	0.64	0.60	0.70	-1.16	-64.44%	123	307	14.39%
GOOG170922P00917500	2017-09-20 12:57PM EDT	917.50	0.83	0.75	1.00	-1.73	-67.58%	131	108	14.12%
GOOG170922P00920000	2017-09-20 1:03PM EDT	920.00	1.14	1.05	1.15	-2.48	-68.51%	286	294	12.76%
GOOG170922P00922500	2017-09-20 12:57PM EDT	922.50	1.45	1.45	1.65	-2.95	-67.05%	59	425	12.49%
GOOG170922P00925000	2017-09-20 12:57PM EDT	925.00	1.92	1.95	2.25	-4.08	-68.00%	274	212	11.98%
GOOG170922P00927500	2017-09-20 12:46PM EDT	927.50	2.35	2.45	2.85	-4.94	-67.76%	136	79	10.87%
GOOG170922P00930000	2017-09-20 12:57PM EDT	930.00	3.50	3.40	3.80	-6.00	-63.16%	536	183	10.11%
GOOG170922P00932500	2017-09-20 1:04PM EDT	932.50	5.00	4.50	5.10	-8.73	-63.58%	82	28	9.51%
GOOG170922P00935000	2017-09-20 1:09PM EDT	935.00	6.40	5.70	6.30	-8.21	-56.19%	95	63	7.07%
GOOG170922P00937500	2017-09-20 11:51AM EDT	937.50	7.70	7.20	8.00	-8.30	-51.88%	5	58	0.00%
GOOG170922P00940000	2017-09-20 11:12AM EDT	940.00	11.81	8.90	11.10	-8.79	-42.67%	43	146	9.45%
GOOG170922P00942500	2017-09-20 10:54AM EDT	942.50	10.55	11.30	13.30	-11.72	-52.63%	10	16	7.13%
GOOG170922P00945000	2017-09-20 11:02AM EDT	945.00	18.50	13.20	15.10	-5.37	-22.50%	9	155	0.00%
GOOG170922P00947500	2017-09-05 1:30PM EDT	947.50	27.20	21.50	25.80	0.00	-	10	6	43.96%
GOOG170922P00950000	2017-09-20 11:22AM EDT	950.00	20.00	18.10	19.90	-11.20	-35.90%	11	34	0.00%
GOOG170922P00952500	2017-09-19 10:55AM EDT	952.50	34.56	20.00	22.80	0.00	-	10	10	0.00%
GOOG170922P00955000	2017-09-14 9:30AM EDT	955.00	24.40	33.00	37.20	0.00	-	3	5	57.46%
GOOG170922P00957500	2017-08-16 3:28PM EDT	957.50	35.76	48.00	52.00	0.00	-	50	50	99.73%
GOOG170922P00960000	2017-09-19 10:33AM EDT	960.00	41.50	27.40	30.20	0.00	-	46	48	0.00%
GOOG170922P00962500	2017-09-20 1:03PM EDT	962.50	31.40	30.00	32.70	-0.04	-0.13%	1	1	0.00%
GOOG170922P00970000	2017-09-18 1:18PM EDT	970.00	53.06	37.40	40.30	0.00	-	20	34	0.00%
GOOG170922P00990000	2017-09-15 11:52PM EDT	990.00	64.74	67.70	71.80	0.00	-	10	47	86.77%