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% |
| GOOG170922C00800000 | 2017-09-22 9:49AM EDT | 800.00 | 136.00 | 129.20 | 132.20 | 0.00 | - | 14 | 22 | 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 | 89.62 | 89.10 | 92.20 | 0.00 | - | 5 | 3 | 0.00% |
| GOOG170922C00850000 | 2017-09-18 9:43AM EDT | 850.00 | 71.00 | 79.30 | 82.20 | 0.00 | - | 1 | 9 | 0.00% |
| 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 | 131.25% |
| GOOG170922C00872500 | 2017-09-22 9:49AM EDT | 872.50 | 40.18 | 56.60 | 59.60 | 0.00 | - | 25 | 25 | 0.00% |
| 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 1:58PM EDT | 880.00 | 50.17 | 49.10 | 52.80 | 0.00 | - | 4 | 2 | 0.00% |
| GOOG170922C00882500 | 2017-09-22 9:49AM EDT | 882.50 | 30.37 | 46.80 | 49.50 | 0.00 | - | 25 | 25 | 0.00% |
| 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 | 2017-09-21 12:11PM EDT | 890.00 | 43.80 | 39.50 | 42.20 | 0.00 | - | 10 | 41 | 0.00% |
| 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 | 34.10 | 37.20 | 0.00 | - | 7 | 37 | 0.00% |
| GOOG170922C00900000 | 2017-09-20 2:21PM EDT | 900.00 | 27.98 | 29.20 | 32.20 | 0.00 | - | 78 | 108 | 0.00% |
| GOOG170922C00902500 | 2017-09-22 9:49AM EDT | 902.50 | 14.20 | 26.70 | 29.80 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG170922C00905000 | 2017-09-21 1:31PM EDT | 905.00 | 29.75 | 24.30 | 27.20 | 0.00 | - | 20 | 91 | 0.00% |
| GOOG170922C00907500 | 2017-09-20 3:50PM EDT | 907.50 | 24.37 | 21.90 | 24.50 | 0.00 | - | 30 | 11 | 0.00% |
| GOOG170922C00910000 | 2017-09-22 9:36AM EDT | 910.00 | 22.50 | 19.30 | 22.20 | -3.50 | -13.46% | 1 | 143 | 0.00% |
| GOOG170922C00912500 | 2017-09-22 9:40AM EDT | 912.50 | 19.68 | 17.50 | 19.70 | +4.02 | +25.67% | 7 | 72 | 0.00% |
| GOOG170922C00915000 | 2017-09-21 3:50PM EDT | 915.00 | 18.80 | 15.10 | 17.10 | 0.00 | - | 40 | 166 | 0.00% |
| GOOG170922C00917500 | 2017-09-22 9:40AM EDT | 917.50 | 14.73 | 12.00 | 14.90 | -1.97 | -11.80% | 7 | 155 | 0.00% |
| GOOG170922C00920000 | 2017-09-22 9:49AM EDT | 920.00 | 11.66 | 10.60 | 11.90 | -2.84 | -19.59% | 22 | 497 | 0.00% |
| GOOG170922C00922500 | 2017-09-21 3:59PM EDT | 922.50 | 10.65 | 7.30 | 9.60 | 0.00 | - | 148 | 356 | 0.00% |
| GOOG170922C00925000 | 2017-09-22 9:51AM EDT | 925.00 | 5.93 | 5.20 | 7.60 | -3.17 | -34.84% | 4 | 405 | 0.00% |
| GOOG170922C00927500 | 2017-09-22 9:43AM EDT | 927.50 | 5.90 | 3.80 | 5.00 | -1.60 | -21.33% | 21 | 383 | 0.00% |
| GOOG170922C00930000 | 2017-09-22 9:52AM EDT | 930.00 | 2.57 | 2.55 | 3.30 | -1.46 | -36.23% | 68 | 1,026 | 0.00% |
| GOOG170922C00932500 | 2017-09-22 9:52AM EDT | 932.50 | 1.50 | 1.20 | 1.80 | -1.60 | -51.61% | 72 | 420 | 3.98% |
| GOOG170922C00935000 | 2017-09-22 9:55AM EDT | 935.00 | 0.65 | 0.45 | 0.85 | -0.70 | -51.85% | 167 | 464 | 6.46% |
| GOOG170922C00937500 | 2017-09-22 9:48AM EDT | 937.50 | 0.35 | 0.15 | 0.55 | -0.44 | -55.70% | 37 | 333 | 9.00% |
| GOOG170922C00940000 | 2017-09-22 9:46AM EDT | 940.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 69 | 1,392 | 9.21% |
| GOOG170922C00942500 | 2017-09-22 9:46AM EDT | 942.50 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 53 | 329 | 11.21% |
| GOOG170922C00945000 | 2017-09-22 9:48AM EDT | 945.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 13 | 455 | 11.23% |
| GOOG170922C00947500 | 2017-09-21 3:54PM EDT | 947.50 | 0.07 | 0.00 | 0.80 | 0.00 | - | 27 | 323 | 24.44% |
| GOOG170922C00950000 | 2017-09-21 11:16AM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 234 | 15.43% |
| GOOG170922C00952500 | 2017-09-21 11:43AM EDT | 952.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 201 | 23.90% |
| GOOG170922C00955000 | 2017-09-22 9:30AM EDT | 955.00 | 0.28 | 0.00 | 0.10 | +0.23 | +460.00% | 5 | 112 | 21.58% |
| GOOG170922C00957500 | 2017-09-20 12:28PM EDT | 957.50 | 0.08 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 28.81% |
| GOOG170922C00960000 | 2017-09-20 2:49PM EDT | 960.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 173 | 27.49% |
| GOOG170922C00962500 | 2017-09-19 10:37AM EDT | 962.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 15 | 40.99% |
| GOOG170922C00965000 | 2017-09-22 9:30AM EDT | 965.00 | 0.23 | 0.00 | 0.35 | +0.19 | +475.00% | 5 | 60 | 36.96% |
| GOOG170922C00967500 | 2017-09-15 11:50PM EDT | 967.50 | 1.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 36.91% |
| GOOG170922C00970000 | 2017-09-18 1:18PM EDT | 970.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 20 | 62 | 49.54% |
| GOOG170922C00975000 | 2017-09-15 9:35AM EDT | 975.00 | 1.06 | 0.00 | 0.25 | +0.43 | +68.25% | 1 | 20 | 43.46% |
| GOOG170922C00980000 | 2017-09-21 1:23PM EDT | 980.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 49.22% |
| GOOG170922C00985000 | 2017-09-08 11:54PM EDT | 985.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 50.10% |
| GOOG170922C00990000 | 2017-09-13 1:23PM EDT | 990.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 54.10% |
| GOOG170922C00995000 | 2017-09-15 11:50PM EDT | 995.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 52.73% |
| GOOG170922C01000000 | 2017-09-08 11:16AM EDT | 1,000.00 | 0.40 | 0.00 | 0.30 | -0.13 | -24.53% | 10 | 20 | 59.38% |
| GOOG170922C01010000 | 2017-08-28 12:26PM EDT | 1,010.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 78.08% |
| GOOG170922C01020000 | 2017-08-11 5:05PM EDT | 1,020.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 100.44% |
| GOOG170922C01080000 | 2017-09-15 11:50PM EDT | 1,080.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 131.06% |
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 | 140.63% |
| GOOG170922P00790000 | 2017-08-11 5:07PM EDT | 790.00 | 1.40 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 200.24% |
| GOOG170922P00800000 | 2017-09-19 3:38PM EDT | 800.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 139.06% |
| GOOG170922P00810000 | 2017-08-11 5:07PM EDT | 810.00 | 1.30 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 177.69% |
| GOOG170922P00820000 | 2017-09-12 10:41AM EDT | 820.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 120.80% |
| GOOG170922P00830000 | 2017-09-11 9:33AM EDT | 830.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 5 | 6 | 116.89% |
| GOOG170922P00840000 | 2017-09-18 10:16AM EDT | 840.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 72.27% |
| GOOG170922P00850000 | 2017-09-18 2:29PM EDT | 850.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 69.73% |
| GOOG170922P00860000 | 2017-09-20 2:49PM EDT | 860.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 64.84% |
| GOOG170922P00867500 | 2017-09-18 2:26PM EDT | 867.50 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 71.29% |
| GOOG170922P00870000 | 2017-09-18 10:23AM EDT | 870.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 46 | 71.53% |
| GOOG170922P00872500 | 2017-09-19 11:52AM EDT | 872.50 | 0.20 | 0.00 | 0.80 | 0.00 | - | 22 | 37 | 69.87% |
| GOOG170922P00875000 | 2017-09-19 12:49PM EDT | 875.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 22 | 87 | 52.73% |
| GOOG170922P00877500 | 2017-09-18 2:35PM EDT | 877.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 26 | 28 | 50.78% |
| GOOG170922P00880000 | 2017-09-21 11:27AM EDT | 880.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 30 | 181 | 61.04% |
| GOOG170922P00882500 | 2017-09-21 10:23AM EDT | 882.50 | 0.05 | 0.00 | 1.60 | 0.00 | - | 30 | 55 | 68.75% |
| GOOG170922P00885000 | 2017-09-19 3:56PM EDT | 885.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 20 | 70 | 51.22% |
| GOOG170922P00887500 | 2017-09-20 12:28PM EDT | 887.50 | 0.07 | 0.00 | 0.70 | 0.00 | - | 10 | 62 | 53.76% |
| GOOG170922P00890000 | 2017-09-21 11:33AM EDT | 890.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 157 | 52.59% |
| GOOG170922P00892500 | 2017-09-21 3:54PM EDT | 892.50 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 82 | 46.05% |
| GOOG170922P00895000 | 2017-09-20 2:48PM EDT | 895.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 18 | 244 | 42.09% |
| GOOG170922P00897500 | 2017-09-21 2:21PM EDT | 897.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 113 | 42.68% |
| GOOG170922P00900000 | 2017-09-21 3:15PM EDT | 900.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 27 | 439 | 45.36% |
| GOOG170922P00902500 | 2017-09-21 3:54PM EDT | 902.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | 10 | 122 | 43.51% |
| GOOG170922P00905000 | 2017-09-21 3:15PM EDT | 905.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 20 | 204 | 35.25% |
| GOOG170922P00907500 | 2017-09-21 2:49PM EDT | 907.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 109 | 31.59% |
| GOOG170922P00910000 | 2017-09-22 9:53AM EDT | 910.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 292 | 26.56% |
| GOOG170922P00912500 | 2017-09-21 1:24PM EDT | 912.50 | 0.09 | 0.00 | 0.15 | 0.00 | - | 51 | 259 | 24.22% |
| GOOG170922P00915000 | 2017-09-22 9:49AM EDT | 915.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 26 | 312 | 23.05% |
| GOOG170922P00917500 | 2017-09-22 9:40AM EDT | 917.50 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 1 | 123 | 20.56% |
| GOOG170922P00920000 | 2017-09-22 9:44AM EDT | 920.00 | 0.15 | 0.10 | 0.35 | -0.13 | -46.43% | 9 | 416 | 20.46% |
| GOOG170922P00922500 | 2017-09-21 3:52PM EDT | 922.50 | 0.28 | 0.25 | 0.50 | 0.00 | - | 97 | 455 | 19.41% |
| GOOG170922P00925000 | 2017-09-22 9:54AM EDT | 925.00 | 0.70 | 0.40 | 0.70 | +0.10 | +16.67% | 140 | 261 | 18.16% |
| GOOG170922P00927500 | 2017-09-22 9:56AM EDT | 927.50 | 0.90 | 0.70 | 1.05 | -0.10 | -10.00% | 78 | 157 | 17.30% |
| GOOG170922P00930000 | 2017-09-22 9:54AM EDT | 930.00 | 1.67 | 1.30 | 1.80 | 0.00 | - | 162 | 561 | 17.79% |
| GOOG170922P00932500 | 2017-09-22 9:55AM EDT | 932.50 | 3.00 | 2.40 | 3.30 | +0.65 | +27.66% | 36 | 130 | 20.72% |
| GOOG170922P00935000 | 2017-09-22 9:54AM EDT | 935.00 | 4.70 | 4.10 | 5.30 | +0.70 | +17.50% | 10 | 183 | 24.71% |
| GOOG170922P00937500 | 2017-09-22 9:41AM EDT | 937.50 | 4.80 | 5.70 | 7.40 | -1.00 | -17.24% | 5 | 79 | 28.23% |
| GOOG170922P00940000 | 2017-09-22 9:41AM EDT | 940.00 | 7.20 | 7.90 | 11.00 | +0.70 | +10.77% | 2 | 144 | 39.22% |
| GOOG170922P00942500 | 2017-09-22 9:31AM EDT | 942.50 | 14.60 | 10.60 | 13.30 | +4.60 | +46.00% | 11 | 17 | 42.99% |
| GOOG170922P00945000 | 2017-09-21 1:16PM EDT | 945.00 | 10.20 | 13.10 | 15.60 | 0.00 | - | 130 | 127 | 46.44% |
| GOOG170922P00947500 | 2017-09-05 1:30PM EDT | 947.50 | 27.20 | 21.50 | 25.80 | 0.00 | - | 10 | 6 | 81.70% |
| GOOG170922P00950000 | 2017-09-20 3:04PM EDT | 950.00 | 20.70 | 17.80 | 19.00 | 0.00 | - | 13 | 24 | 44.97% |
| GOOG170922P00952500 | 2017-09-19 10:55AM EDT | 952.50 | 34.56 | 20.30 | 23.10 | 0.00 | - | 10 | 10 | 50.09% |
| GOOG170922P00955000 | 2017-09-14 9:30AM EDT | 955.00 | 24.40 | 33.00 | 37.20 | 0.00 | - | 3 | 5 | 117.37% |
| GOOG170922P00957500 | 2017-08-16 3:28PM EDT | 957.50 | 35.76 | 48.00 | 52.00 | 0.00 | - | 50 | 50 | 188.01% |
| GOOG170922P00960000 | 2017-09-21 9:58AM EDT | 960.00 | 35.35 | 27.80 | 30.90 | 0.00 | - | 1 | 47 | 62.02% |
| GOOG170922P00962500 | 2017-09-20 1:03PM EDT | 962.50 | 31.40 | 30.40 | 33.40 | 0.00 | - | 1 | 1 | 65.87% |
| GOOG170922P00970000 | 2017-09-21 12:48PM EDT | 970.00 | 37.90 | 37.90 | 40.90 | 0.00 | - | 4 | 34 | 75.98% |
| GOOG170922P00990000 | 2017-09-15 11:52PM EDT | 990.00 | 64.74 | 67.70 | 71.80 | 0.00 | - | 10 | 47 | 173.76% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.