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 | 135.80 | 138.50 | 0.00 | - | 2 | 4 | 83.40% |
| GOOG170929C00800000 | 2017-09-18 10:09AM EDT | 800.00 | 121.60 | 125.90 | 128.20 | 0.00 | - | 1 | 15 | 73.10% |
| GOOG170929C00820000 | 2017-09-15 12:51PM EDT | 820.00 | 101.43 | 106.00 | 108.10 | 0.00 | - | 6 | 14 | 60.99% |
| GOOG170929C00850000 | 2017-09-22 3:00PM EDT | 850.00 | 78.05 | 75.90 | 78.40 | 0.00 | - | 4 | 10 | 49.44% |
| GOOG170929C00855000 | 2017-09-22 11:49PM EDT | 855.00 | 73.23 | 70.90 | 73.20 | 0.00 | - | 2 | 2 | 44.41% |
| GOOG170929C00860000 | 2017-09-22 2:02PM EDT | 860.00 | 67.96 | 66.30 | 71.00 | +4.49 | +7.07% | 1 | 3 | 61.87% |
| GOOG170929C00870000 | 2017-09-26 9:57AM EDT | 870.00 | 55.50 | 55.70 | 58.20 | -16.80 | -23.24% | 1 | 6 | 36.52% |
| GOOG170929C00880000 | 2017-09-25 3:33PM EDT | 880.00 | 39.00 | 46.20 | 48.10 | 0.00 | - | 6 | 7 | 30.18% |
| GOOG170929C00887500 | 2017-08-25 11:45PM EDT | 887.50 | 42.33 | 38.60 | 40.60 | 0.00 | - | 1 | 1 | 26.21% |
| GOOG170929C00890000 | 2017-09-25 12:29PM EDT | 890.00 | 23.77 | 36.30 | 38.10 | 0.00 | - | 3 | 14 | 24.88% |
| GOOG170929C00892500 | 2017-08-18 11:55PM EDT | 892.50 | 37.90 | 33.80 | 35.90 | 0.00 | - | 2 | 2 | 25.92% |
| GOOG170929C00895000 | 2017-09-25 3:54PM EDT | 895.00 | 26.00 | 31.20 | 33.20 | 0.00 | - | 2 | 3 | 23.00% |
| GOOG170929C00897500 | 2017-08-18 11:55PM EDT | 897.50 | 34.10 | 28.90 | 31.00 | 0.00 | - | 2 | 2 | 23.66% |
| GOOG170929C00900000 | 2017-09-26 10:10AM EDT | 900.00 | 28.00 | 26.60 | 28.10 | +6.00 | +27.27% | 2 | 101 | 19.43% |
| GOOG170929C00902500 | 2017-09-26 9:56AM EDT | 902.50 | 23.92 | 24.10 | 25.90 | +7.92 | +49.50% | 2 | 19 | 20.04% |
| GOOG170929C00905000 | 2017-09-25 3:59PM EDT | 905.00 | 17.50 | 22.40 | 23.50 | 0.00 | - | 69 | 66 | 19.10% |
| GOOG170929C00907500 | 2017-09-26 9:46AM EDT | 907.50 | 19.00 | 20.00 | 21.10 | +8.60 | +82.69% | 5 | 9 | 18.07% |
| GOOG170929C00910000 | 2017-09-26 11:59AM EDT | 910.00 | 16.60 | 17.60 | 18.90 | +4.90 | +41.88% | 26 | 137 | 17.82% |
| GOOG170929C00912500 | 2017-09-26 10:50AM EDT | 912.50 | 13.23 | 14.80 | 16.60 | +3.49 | +35.83% | 47 | 138 | 16.91% |
| GOOG170929C00915000 | 2017-09-26 11:51AM EDT | 915.00 | 13.10 | 13.30 | 14.70 | +4.10 | +45.56% | 49 | 208 | 17.24% |
| GOOG170929C00917500 | 2017-09-26 11:36AM EDT | 917.50 | 10.25 | 11.50 | 12.50 | +2.05 | +25.00% | 47 | 141 | 16.21% |
| GOOG170929C00920000 | 2017-09-26 12:02PM EDT | 920.00 | 10.00 | 9.60 | 10.40 | +3.30 | +49.25% | 148 | 413 | 15.25% |
| GOOG170929C00922500 | 2017-09-26 12:01PM EDT | 922.50 | 8.00 | 7.60 | 8.20 | +2.50 | +45.45% | 35 | 55 | 13.74% |
| GOOG170929C00925000 | 2017-09-26 12:11PM EDT | 925.00 | 6.81 | 6.30 | 7.00 | +2.41 | +54.77% | 187 | 280 | 14.59% |
| GOOG170929C00927500 | 2017-09-26 12:10PM EDT | 927.50 | 5.35 | 4.90 | 5.50 | +2.35 | +78.33% | 131 | 171 | 14.15% |
| GOOG170929C00930000 | 2017-09-26 12:03PM EDT | 930.00 | 4.20 | 3.80 | 4.30 | +1.64 | +64.06% | 231 | 409 | 14.04% |
| GOOG170929C00932500 | 2017-09-26 12:11PM EDT | 932.50 | 3.00 | 2.80 | 3.30 | +1.40 | +87.50% | 43 | 279 | 13.97% |
| GOOG170929C00935000 | 2017-09-26 11:58AM EDT | 935.00 | 2.06 | 2.05 | 2.45 | +0.71 | +52.59% | 255 | 447 | 13.83% |
| GOOG170929C00937500 | 2017-09-26 12:10PM EDT | 937.50 | 1.75 | 1.45 | 1.80 | +0.85 | +94.44% | 91 | 287 | 13.81% |
| GOOG170929C00940000 | 2017-09-26 12:06PM EDT | 940.00 | 1.20 | 1.00 | 1.25 | +0.50 | +71.43% | 161 | 1,619 | 13.62% |
| GOOG170929C00942500 | 2017-09-26 11:56AM EDT | 942.50 | 0.67 | 0.70 | 0.90 | +0.12 | +21.82% | 16 | 89 | 13.75% |
| GOOG170929C00945000 | 2017-09-26 12:07PM EDT | 945.00 | 0.55 | 0.45 | 0.65 | +0.17 | +44.74% | 115 | 461 | 13.93% |
| GOOG170929C00947500 | 2017-09-26 12:07PM EDT | 947.50 | 0.40 | 0.30 | 0.40 | +0.18 | +81.82% | 13 | 259 | 13.65% |
| GOOG170929C00950000 | 2017-09-26 12:06PM EDT | 950.00 | 0.20 | 0.15 | 0.30 | -0.03 | -13.04% | 26 | 607 | 14.04% |
| GOOG170929C00952500 | 2017-09-26 11:53AM EDT | 952.50 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 4 | 46 | 14.72% |
| GOOG170929C00955000 | 2017-09-25 12:47PM EDT | 955.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 10 | 133 | 15.26% |
| GOOG170929C00957500 | 2017-09-26 11:54AM EDT | 957.50 | 0.20 | 0.00 | 0.20 | -0.38 | -65.52% | 1 | 15 | 16.36% |
| GOOG170929C00960000 | 2017-09-26 11:11AM EDT | 960.00 | 0.09 | 0.00 | 0.20 | -0.06 | -40.00% | 1 | 160 | 17.46% |
| GOOG170929C00962500 | 2017-09-22 11:49PM EDT | 962.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 41.14% |
| GOOG170929C00965000 | 2017-09-22 11:49PM EDT | 965.00 | 0.13 | 0.00 | 2.95 | 0.00 | - | 21 | 0 | 37.11% |
| GOOG170929C00967500 | 2017-09-22 11:49PM EDT | 967.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 29.47% |
| GOOG170929C00970000 | 2017-09-22 3:30PM EDT | 970.00 | 0.05 | 0.00 | 1.15 | -0.31 | -86.11% | 7 | 283 | 30.80% |
| GOOG170929C00980000 | 2017-09-26 10:55AM EDT | 980.00 | 0.08 | 0.00 | 0.10 | +0.01 | +14.29% | 1 | 49 | 23.39% |
| GOOG170929C00990000 | 2017-09-20 2:52PM EDT | 990.00 | 0.43 | 0.00 | 2.80 | 0.00 | - | 1 | 428 | 51.27% |
| GOOG170929C01000000 | 2017-09-20 2:52PM EDT | 1,000.00 | 0.23 | 0.00 | 2.80 | 0.00 | - | 15 | 21 | 56.77% |
| GOOG170929C01010000 | 2017-09-12 9:31AM EDT | 1,010.00 | 2.13 | 0.00 | 0.10 | 0.00 | - | 10 | 4 | 34.18% |
| GOOG170929C01020000 | 2017-09-01 11:56PM EDT | 1,020.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 52.93% |
| GOOG170929C01030000 | 2017-09-01 11:56PM EDT | 1,030.00 | 0.63 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 54.15% |
| GOOG170929C01040000 | 2017-09-01 11:56PM EDT | 1,040.00 | 0.56 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 51.56% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170929P00750000 | 2017-09-26 12:08PM EDT | 750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 72.66% |
| GOOG170929P00780000 | 2017-09-08 11:56PM EDT | 780.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 82.74% |
| GOOG170929P00790000 | 2017-09-08 11:56PM EDT | 790.00 | 0.63 | 0.00 | 3.40 | 0.00 | - | 10 | 0 | 92.72% |
| GOOG170929P00800000 | 2017-08-23 3:07PM EDT | 800.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 69.78% |
| GOOG170929P00810000 | 2017-09-11 10:43AM EDT | 810.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 66.21% |
| GOOG170929P00820000 | 2017-09-11 2:16PM EDT | 820.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 61.08% |
| GOOG170929P00830000 | 2017-09-21 10:42AM EDT | 830.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 50.54% |
| GOOG170929P00840000 | 2017-09-22 11:16AM EDT | 840.00 | 0.05 | 0.00 | 2.85 | -0.10 | -66.67% | 2 | 5 | 60.64% |
| GOOG170929P00850000 | 2017-09-25 10:07AM EDT | 850.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 22 | 44 | 37.21% |
| GOOG170929P00860000 | 2017-09-25 12:18PM EDT | 860.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 17 | 40 | 32.81% |
| GOOG170929P00862500 | 2017-09-26 12:08PM EDT | 862.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 31.74% |
| GOOG170929P00867500 | 2017-09-15 11:52PM EDT | 867.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 60.76% |
| GOOG170929P00870000 | 2017-09-25 3:36PM EDT | 870.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 71 | 86 | 29.64% |
| GOOG170929P00875000 | 2017-09-25 3:33PM EDT | 875.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 54 | 33 | 27.39% |
| GOOG170929P00877500 | 2017-09-22 11:51PM EDT | 877.50 | 1.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 26.22% |
| GOOG170929P00880000 | 2017-09-26 9:53AM EDT | 880.00 | 0.73 | 0.05 | 0.20 | +0.41 | +128.13% | 1 | 85 | 25.10% |
| GOOG170929P00882500 | 2017-09-25 10:39AM EDT | 882.50 | 0.70 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 23.93% |
| GOOG170929P00885000 | 2017-09-25 3:22PM EDT | 885.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 35 | 30 | 22.80% |
| GOOG170929P00887500 | 2017-09-25 2:59PM EDT | 887.50 | 0.80 | 0.10 | 0.20 | 0.00 | - | 39 | 42 | 21.63% |
| GOOG170929P00890000 | 2017-09-26 10:36AM EDT | 890.00 | 0.15 | 0.10 | 0.25 | -0.70 | -82.35% | 10 | 128 | 21.24% |
| GOOG170929P00892500 | 2017-09-25 2:58PM EDT | 892.50 | 1.14 | 0.15 | 0.30 | 0.00 | - | 114 | 127 | 20.73% |
| GOOG170929P00895000 | 2017-09-26 11:30AM EDT | 895.00 | 0.45 | 0.20 | 0.35 | -0.20 | -30.77% | 15 | 187 | 20.07% |
| GOOG170929P00897500 | 2017-09-26 10:19AM EDT | 897.50 | 0.35 | 0.15 | 0.40 | -0.55 | -61.11% | 1 | 209 | 19.30% |
| GOOG170929P00900000 | 2017-09-26 11:08AM EDT | 900.00 | 0.58 | 0.30 | 0.45 | -0.52 | -47.27% | 379 | 246 | 18.45% |
| GOOG170929P00902500 | 2017-09-26 11:40AM EDT | 902.50 | 0.75 | 0.40 | 0.60 | -0.65 | -46.43% | 8 | 58 | 18.27% |
| GOOG170929P00905000 | 2017-09-26 11:50AM EDT | 905.00 | 0.79 | 0.55 | 0.75 | -1.38 | -63.59% | 40 | 232 | 17.84% |
| GOOG170929P00907500 | 2017-09-26 9:33AM EDT | 907.50 | 1.38 | 0.65 | 0.95 | -1.29 | -48.31% | 20 | 274 | 17.46% |
| GOOG170929P00910000 | 2017-09-26 11:51AM EDT | 910.00 | 1.30 | 1.00 | 1.15 | -1.40 | -51.85% | 81 | 509 | 16.83% |
| GOOG170929P00912500 | 2017-09-26 10:20AM EDT | 912.50 | 1.45 | 1.20 | 1.45 | -5.05 | -77.69% | 7 | 143 | 16.43% |
| GOOG170929P00915000 | 2017-09-26 11:39AM EDT | 915.00 | 2.35 | 1.50 | 1.90 | -1.45 | -38.16% | 58 | 207 | 16.30% |
| GOOG170929P00917500 | 2017-09-26 11:50AM EDT | 917.50 | 2.88 | 1.95 | 2.35 | -2.50 | -46.47% | 44 | 225 | 15.83% |
| GOOG170929P00920000 | 2017-09-26 11:50AM EDT | 920.00 | 3.49 | 2.65 | 2.95 | -2.36 | -40.34% | 153 | 250 | 15.49% |
| GOOG170929P00922500 | 2017-09-26 12:03PM EDT | 922.50 | 3.70 | 3.50 | 3.80 | -10.66 | -74.23% | 87 | 94 | 15.49% |
| GOOG170929P00925000 | 2017-09-26 12:07PM EDT | 925.00 | 4.45 | 4.30 | 4.80 | -4.20 | -48.55% | 103 | 165 | 15.46% |
| GOOG170929P00927500 | 2017-09-26 11:09AM EDT | 927.50 | 8.20 | 5.30 | 5.90 | -6.79 | -45.30% | 17 | 170 | 15.27% |
| GOOG170929P00930000 | 2017-09-26 11:58AM EDT | 930.00 | 8.00 | 6.20 | 7.50 | -9.75 | -54.93% | 6 | 182 | 15.96% |
| GOOG170929P00932500 | 2017-09-26 11:39AM EDT | 932.50 | 10.20 | 8.00 | 8.50 | -8.80 | -46.32% | 12 | 54 | 14.61% |
| GOOG170929P00935000 | 2017-09-26 11:07AM EDT | 935.00 | 12.98 | 9.90 | 10.70 | -10.97 | -45.80% | 4 | 91 | 16.13% |
| GOOG170929P00937500 | 2017-09-25 3:46PM EDT | 937.50 | 20.28 | 11.30 | 13.00 | 0.00 | - | 11 | 49 | 17.72% |
| GOOG170929P00940000 | 2017-09-26 11:22AM EDT | 940.00 | 17.23 | 13.30 | 14.90 | -9.37 | -35.23% | 2 | 99 | 17.85% |
| GOOG170929P00942500 | 2017-08-18 2:29PM EDT | 942.50 | 37.50 | 15.60 | 17.30 | 0.00 | - | 1 | 1 | 19.41% |
| GOOG170929P00945000 | 2017-09-26 12:07PM EDT | 945.00 | 18.00 | 17.60 | 19.60 | -10.20 | -36.17% | 4 | 67 | 20.50% |
| GOOG170929P00947500 | 2017-09-20 9:30AM EDT | 947.50 | 26.11 | 19.70 | 22.30 | 0.00 | - | 10 | 50 | 23.00% |
| GOOG170929P00950000 | 2017-09-25 11:45AM EDT | 950.00 | 36.35 | 22.00 | 24.30 | 0.00 | - | 12 | 3 | 22.69% |
| GOOG170929P00952500 | 2017-09-18 12:45PM EDT | 952.50 | 35.77 | 24.60 | 26.80 | 0.00 | - | 2 | 2 | 24.31% |
| GOOG170929P00955000 | 2017-09-20 10:58AM EDT | 955.00 | 25.49 | 27.10 | 29.60 | 0.00 | - | 5 | 18 | 27.22% |
| GOOG170929P00960000 | 2017-09-22 1:56PM EDT | 960.00 | 32.33 | 31.60 | 34.30 | 0.00 | - | 6 | 20 | 28.97% |
| GOOG170929P00970000 | 2017-09-26 11:56AM EDT | 970.00 | 44.29 | 42.00 | 44.30 | -11.18 | -20.16% | 1 | 54 | 34.83% |
| GOOG170929P00975000 | 2017-09-22 11:51PM EDT | 975.00 | 39.90 | 47.30 | 49.30 | 0.00 | - | 4 | 0 | 37.65% |
| GOOG170929P00980000 | 2017-09-25 3:14PM EDT | 980.00 | 64.00 | 51.70 | 54.60 | 0.00 | - | 10 | 10 | 42.10% |
| GOOG170929P01000000 | 2017-09-26 9:30AM EDT | 1,000.00 | 77.45 | 72.00 | 74.50 | +1.84 | +2.43% | 4 | 0 | 52.21% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.