U.S. Markets open in 5 hrs 9 mins
S&P Futures
2,495.00-2.00(-0.08%)Dow Futures
22,266.00-10.00(-0.04%)
CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170929C00790000 | 2017-09-25 12:18PM EDT | 790.00 | 120.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170929C00800000 | 2017-09-18 10:09AM EDT | 800.00 | 121.60 | 126.30 | 131.00 | 0.00 | - | 1 | 15 | 123.05% |
| GOOG170929C00820000 | 2017-09-15 12:51PM EDT | 820.00 | 101.43 | 98.70 | 103.00 | 0.00 | - | 6 | 10 | 74.44% |
| GOOG170929C00850000 | 2017-09-22 3:00PM EDT | 850.00 | 78.05 | 76.40 | 81.00 | 0.00 | - | 4 | 6 | 84.36% |
| GOOG170929C00855000 | 2017-09-22 11:49PM EDT | 855.00 | 73.23 | 71.30 | 76.00 | 0.00 | - | 2 | 0 | 80.19% |
| GOOG170929C00860000 | 2017-09-22 2:02PM EDT | 860.00 | 67.96 | 66.30 | 71.00 | +4.49 | +7.07% | 1 | 3 | 76.18% |
| GOOG170929C00870000 | 2017-08-31 3:50PM EDT | 870.00 | 72.30 | 67.70 | 72.00 | 0.00 | - | 2 | 6 | 104.91% |
| GOOG170929C00880000 | 2017-09-25 3:33PM EDT | 880.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG170929C00887500 | 2017-08-25 11:45PM EDT | 887.50 | 42.33 | 35.40 | 38.10 | 0.00 | - | 1 | 0 | 42.73% |
| GOOG170929C00890000 | 2017-09-25 12:29PM EDT | 890.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG170929C00892500 | 2017-08-18 11:55PM EDT | 892.50 | 37.90 | 32.80 | 35.40 | 0.00 | - | 2 | 2 | 46.56% |
| GOOG170929C00895000 | 2017-09-25 3:54PM EDT | 895.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG170929C00897500 | 2017-08-18 11:55PM EDT | 897.50 | 34.10 | 29.90 | 32.40 | 0.00 | - | 2 | 2 | 48.26% |
| GOOG170929C00900000 | 2017-09-25 3:59PM EDT | 900.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| GOOG170929C00902500 | 2017-09-25 3:20PM EDT | 902.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG170929C00905000 | 2017-09-25 3:59PM EDT | 905.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GOOG170929C00907500 | 2017-09-25 12:33PM EDT | 907.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG170929C00910000 | 2017-09-25 3:45PM EDT | 910.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| GOOG170929C00912500 | 2017-09-25 3:38PM EDT | 912.50 | 9.74 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| GOOG170929C00915000 | 2017-09-25 3:52PM EDT | 915.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| GOOG170929C00917500 | 2017-09-25 3:59PM EDT | 917.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| GOOG170929C00920000 | 2017-09-25 3:59PM EDT | 920.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 824 | 0 | 0.00% |
| GOOG170929C00922500 | 2017-09-25 3:56PM EDT | 922.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| GOOG170929C00925000 | 2017-09-25 3:59PM EDT | 925.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.78% |
| GOOG170929C00927500 | 2017-09-25 3:49PM EDT | 927.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 1.56% |
| GOOG170929C00930000 | 2017-09-25 3:59PM EDT | 930.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 1.56% |
| GOOG170929C00932500 | 2017-09-25 3:28PM EDT | 932.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| GOOG170929C00935000 | 2017-09-25 3:54PM EDT | 935.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 3.13% |
| GOOG170929C00937500 | 2017-09-25 3:26PM EDT | 937.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| GOOG170929C00940000 | 2017-09-25 3:53PM EDT | 940.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 3.13% |
| GOOG170929C00942500 | 2017-09-25 3:59PM EDT | 942.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| GOOG170929C00945000 | 2017-09-25 3:55PM EDT | 945.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| GOOG170929C00947500 | 2017-09-25 1:04PM EDT | 947.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GOOG170929C00950000 | 2017-09-25 3:55PM EDT | 950.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GOOG170929C00952500 | 2017-09-25 3:41PM EDT | 952.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| GOOG170929C00955000 | 2017-09-25 12:47PM EDT | 955.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG170929C00957500 | 2017-09-21 11:31AM EDT | 957.50 | 0.58 | 0.10 | 1.35 | 0.00 | - | 1 | 15 | 28.99% |
| GOOG170929C00960000 | 2017-09-25 11:52AM EDT | 960.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOG170929C00962500 | 2017-09-22 11:49PM EDT | 962.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 45.92% |
| GOOG170929C00965000 | 2017-09-22 11:49PM EDT | 965.00 | 0.13 | 0.00 | 2.95 | 0.00 | - | 21 | 0 | 41.49% |
| GOOG170929C00967500 | 2017-09-22 11:49PM EDT | 967.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 33.15% |
| GOOG170929C00970000 | 2017-09-22 3:30PM EDT | 970.00 | 0.05 | 0.00 | 1.15 | -0.31 | -86.11% | 7 | 283 | 34.46% |
| GOOG170929C00980000 | 2017-09-22 1:28PM EDT | 980.00 | 0.07 | 0.00 | 0.75 | -0.07 | -50.00% | 4 | 53 | 36.08% |
| GOOG170929C00990000 | 2017-09-20 2:52PM EDT | 990.00 | 0.43 | 0.00 | 2.80 | 0.00 | - | 1 | 428 | 55.27% |
| GOOG170929C01000000 | 2017-09-20 2:52PM EDT | 1,000.00 | 0.23 | 0.00 | 2.80 | 0.00 | - | 15 | 21 | 51.29% |
| GOOG170929C01010000 | 2017-09-12 9:31AM EDT | 1,010.00 | 2.13 | 0.00 | 1.20 | 0.00 | - | 10 | 4 | 54.25% |
| GOOG170929C01020000 | 2017-09-01 11:56PM EDT | 1,020.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 56.15% |
| GOOG170929C01030000 | 2017-09-01 11:56PM EDT | 1,030.00 | 0.63 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 51.22% |
| GOOG170929C01040000 | 2017-09-01 11:56PM EDT | 1,040.00 | 0.56 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 54.35% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170929P00750000 | 2017-09-26 3:53AM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GOOG170929P00780000 | 2017-09-08 11:56PM EDT | 780.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 79.93% |
| GOOG170929P00790000 | 2017-09-08 11:56PM EDT | 790.00 | 0.63 | 0.00 | 3.40 | 0.00 | - | 10 | 0 | 89.50% |
| GOOG170929P00800000 | 2017-08-23 3:07PM EDT | 800.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 66.99% |
| GOOG170929P00810000 | 2017-09-11 10:43AM EDT | 810.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 63.33% |
| GOOG170929P00820000 | 2017-09-11 2:16PM EDT | 820.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 58.18% |
| GOOG170929P00830000 | 2017-09-21 10:42AM EDT | 830.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 47.80% |
| GOOG170929P00840000 | 2017-09-22 11:16AM EDT | 840.00 | 0.05 | 0.00 | 2.85 | -0.10 | -66.67% | 2 | 5 | 57.26% |
| GOOG170929P00850000 | 2017-09-25 10:07AM EDT | 850.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOG170929P00860000 | 2017-09-25 12:18PM EDT | 860.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOG170929P00862500 | 2017-09-26 3:53AM EDT | 862.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG170929P00867500 | 2017-09-15 11:52PM EDT | 867.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 56.46% |
| GOOG170929P00870000 | 2017-09-25 3:36PM EDT | 870.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GOOG170929P00875000 | 2017-09-25 3:33PM EDT | 875.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| GOOG170929P00877500 | 2017-09-22 11:51PM EDT | 877.50 | 1.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 39.66% |
| GOOG170929P00880000 | 2017-09-25 3:41PM EDT | 880.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| GOOG170929P00882500 | 2017-09-25 10:39AM EDT | 882.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG170929P00885000 | 2017-09-25 3:22PM EDT | 885.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GOOG170929P00887500 | 2017-09-25 2:59PM EDT | 887.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GOOG170929P00890000 | 2017-09-25 3:16PM EDT | 890.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| GOOG170929P00892500 | 2017-09-25 2:58PM EDT | 892.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| GOOG170929P00895000 | 2017-09-25 3:54PM EDT | 895.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| GOOG170929P00897500 | 2017-09-25 3:57PM EDT | 897.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| GOOG170929P00900000 | 2017-09-25 3:55PM EDT | 900.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| GOOG170929P00902500 | 2017-09-25 3:56PM EDT | 902.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GOOG170929P00905000 | 2017-09-25 3:41PM EDT | 905.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| GOOG170929P00907500 | 2017-09-25 3:36PM EDT | 907.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| GOOG170929P00910000 | 2017-09-25 3:56PM EDT | 910.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 3.13% |
| GOOG170929P00912500 | 2017-09-25 2:48PM EDT | 912.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| GOOG170929P00915000 | 2017-09-25 3:59PM EDT | 915.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 1.56% |
| GOOG170929P00917500 | 2017-09-25 3:50PM EDT | 917.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| GOOG170929P00920000 | 2017-09-25 3:57PM EDT | 920.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.39% |
| GOOG170929P00922500 | 2017-09-25 12:16PM EDT | 922.50 | 14.36 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GOOG170929P00925000 | 2017-09-25 3:58PM EDT | 925.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| GOOG170929P00927500 | 2017-09-25 11:23AM EDT | 927.50 | 14.99 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOG170929P00930000 | 2017-09-25 1:10PM EDT | 930.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GOOG170929P00932500 | 2017-09-25 2:55PM EDT | 932.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GOOG170929P00935000 | 2017-09-25 12:06PM EDT | 935.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG170929P00937500 | 2017-09-25 3:46PM EDT | 937.50 | 20.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG170929P00940000 | 2017-09-25 11:45AM EDT | 940.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG170929P00942500 | 2017-08-18 2:29PM EDT | 942.50 | 37.50 | 37.70 | 40.20 | 0.00 | - | 1 | 1 | 68.95% |
| GOOG170929P00945000 | 2017-09-25 9:58AM EDT | 945.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG170929P00947500 | 2017-09-20 9:30AM EDT | 947.50 | 26.11 | 17.30 | 21.90 | 0.00 | - | 10 | 60 | 0.00% |
| GOOG170929P00950000 | 2017-09-25 11:45AM EDT | 950.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG170929P00952500 | 2017-09-18 12:45PM EDT | 952.50 | 35.77 | 22.00 | 26.80 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170929P00955000 | 2017-09-20 10:58AM EDT | 955.00 | 25.49 | 24.50 | 29.30 | 0.00 | - | 5 | 18 | 0.00% |
| GOOG170929P00960000 | 2017-09-22 1:56PM EDT | 960.00 | 32.33 | 29.30 | 34.00 | 0.00 | - | 6 | 20 | 0.00% |
| GOOG170929P00970000 | 2017-09-25 2:07PM EDT | 970.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG170929P00975000 | 2017-09-22 11:51PM EDT | 975.00 | 39.90 | 44.50 | 49.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG170929P00980000 | 2017-09-25 3:14PM EDT | 980.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG170929P01000000 | 2017-09-25 9:30AM EDT | 1,000.00 | 75.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.