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 | 2017-09-01 9:53AM EDT | 840.00 | 100.12 | 96.10 | 100.50 | +12.36 | +14.08% | 4 | 1 | 145.72% |
| GOOG170922C00850000 | 2017-09-18 9:43AM EDT | 850.00 | 71.00 | 70.00 | 74.00 | 0.00 | - | 1 | 9 | 66.38% |
| GOOG170922C00860000 | 2017-09-15 1:35PM EDT | 860.00 | 60.71 | 58.60 | 62.70 | -15.29 | -20.12% | 1 | 11 | 47.75% |
| GOOG170922C00870000 | 2017-08-28 2:14PM EDT | 870.00 | 48.85 | 66.80 | 71.00 | 0.00 | - | 1 | 0 | 115.59% |
| GOOG170922C00872500 | 2017-09-19 9:46PM EDT | 872.50 | 40.18 | 47.90 | 50.80 | 0.00 | - | 25 | 25 | 44.89% |
| GOOG170922C00875000 | 2017-09-15 11:50PM EDT | 875.00 | 47.09 | 43.50 | 48.00 | 0.00 | - | 1 | 0 | 40.76% |
| GOOG170922C00880000 | 2017-09-15 11:50PM EDT | 880.00 | 41.60 | 38.60 | 43.40 | 0.00 | - | 3 | 3 | 40.26% |
| GOOG170922C00882500 | 2017-09-19 9:46PM EDT | 882.50 | 30.37 | 37.80 | 41.30 | 0.00 | - | 25 | 25 | 41.00% |
| GOOG170922C00885000 | 2017-09-15 11:50PM EDT | 885.00 | 36.34 | 33.80 | 38.50 | 0.00 | - | 1 | 0 | 37.26% |
| GOOG170922C00887500 | 2017-08-18 11:55PM EDT | 887.50 | 41.00 | 34.40 | 37.30 | 0.00 | - | 3 | 3 | 42.49% |
| GOOG170922C00890000 | 2017-09-19 11:27AM EDT | 890.00 | 31.20 | 30.40 | 34.00 | +6.40 | +25.81% | 1 | 48 | 36.34% |
| GOOG170922C00892500 | 2017-08-18 11:55PM EDT | 892.50 | 36.70 | 30.80 | 33.10 | 0.00 | - | 1 | 1 | 41.92% |
| GOOG170922C00895000 | 2017-09-18 2:16PM EDT | 895.00 | 21.18 | 25.60 | 28.70 | 0.00 | - | 1 | 37 | 30.77% |
| GOOG170922C00900000 | 2017-09-19 3:31PM EDT | 900.00 | 22.50 | 21.30 | 23.00 | +6.00 | +36.36% | 66 | 116 | 23.04% |
| GOOG170922C00902500 | 2017-09-19 9:46PM EDT | 902.50 | 14.20 | 18.50 | 21.20 | 0.00 | - | 2 | 1 | 24.72% |
| GOOG170922C00905000 | 2017-09-19 3:59PM EDT | 905.00 | 17.40 | 16.60 | 18.30 | +5.40 | +45.00% | 44 | 93 | 20.74% |
| GOOG170922C00907500 | 2017-09-19 10:50AM EDT | 907.50 | 12.80 | 14.20 | 16.40 | +1.85 | +16.89% | 6 | 31 | 21.31% |
| GOOG170922C00910000 | 2017-09-19 12:46PM EDT | 910.00 | 12.50 | 11.90 | 13.50 | +2.80 | +28.87% | 113 | 179 | 17.42% |
| GOOG170922C00912500 | 2017-09-19 1:21PM EDT | 912.50 | 9.14 | 9.90 | 11.60 | +1.77 | +24.02% | 18 | 87 | 17.46% |
| GOOG170922C00915000 | 2017-09-19 3:54PM EDT | 915.00 | 8.80 | 8.20 | 9.30 | +2.63 | +42.63% | 222 | 196 | 15.66% |
| GOOG170922C00917500 | 2017-09-19 3:58PM EDT | 917.50 | 6.70 | 6.40 | 7.20 | +2.00 | +42.55% | 139 | 192 | 14.24% |
| GOOG170922C00920000 | 2017-09-19 3:59PM EDT | 920.00 | 5.20 | 4.80 | 5.50 | +1.47 | +39.41% | 481 | 517 | 13.62% |
| GOOG170922C00922500 | 2017-09-19 3:59PM EDT | 922.50 | 3.67 | 3.50 | 3.90 | +0.77 | +26.55% | 278 | 376 | 12.70% |
| GOOG170922C00925000 | 2017-09-19 3:58PM EDT | 925.00 | 2.70 | 2.50 | 3.00 | +0.50 | +22.73% | 572 | 406 | 13.21% |
| GOOG170922C00927500 | 2017-09-19 3:58PM EDT | 927.50 | 1.86 | 1.65 | 2.00 | +0.26 | +16.25% | 163 | 361 | 12.72% |
| GOOG170922C00930000 | 2017-09-19 3:55PM EDT | 930.00 | 1.29 | 1.00 | 1.35 | +0.19 | +17.27% | 164 | 704 | 12.68% |
| GOOG170922C00932500 | 2017-09-19 3:54PM EDT | 932.50 | 0.80 | 0.60 | 2.50 | 0.00 | - | 82 | 196 | 19.36% |
| GOOG170922C00935000 | 2017-09-19 3:51PM EDT | 935.00 | 0.55 | 0.40 | 1.05 | -0.10 | -15.38% | 235 | 250 | 15.43% |
| GOOG170922C00937500 | 2017-09-19 1:13PM EDT | 937.50 | 0.60 | 0.30 | 0.50 | +0.10 | +20.00% | 32 | 106 | 13.97% |
| GOOG170922C00940000 | 2017-09-19 3:52PM EDT | 940.00 | 0.25 | 0.10 | 0.35 | -0.10 | -28.57% | 42 | 939 | 14.32% |
| GOOG170922C00942500 | 2017-09-19 1:02PM EDT | 942.50 | 0.28 | 0.20 | 0.25 | -0.07 | -20.00% | 56 | 96 | 14.75% |
| GOOG170922C00945000 | 2017-09-19 3:49PM EDT | 945.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 68 | 271 | 14.70% |
| GOOG170922C00947500 | 2017-09-19 3:42PM EDT | 947.50 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 3 | 257 | 16.80% |
| GOOG170922C00950000 | 2017-09-19 3:43PM EDT | 950.00 | 0.01 | 0.00 | 0.15 | -0.19 | -95.00% | 25 | 253 | 17.24% |
| GOOG170922C00952500 | 2017-09-19 10:37AM EDT | 952.50 | 0.18 | 0.00 | 0.20 | +0.05 | +38.46% | 5 | 204 | 19.39% |
| GOOG170922C00955000 | 2017-09-19 2:22PM EDT | 955.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 8 | 114 | 19.70% |
| GOOG170922C00957500 | 2017-09-18 1:28PM EDT | 957.50 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 21.92% |
| GOOG170922C00960000 | 2017-09-18 2:36PM EDT | 960.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 5 | 175 | 23.15% |
| GOOG170922C00962500 | 2017-09-19 10:37AM EDT | 962.50 | 0.08 | 0.00 | 0.20 | -0.59 | -88.06% | 5 | 15 | 24.39% |
| GOOG170922C00965000 | 2017-09-18 2:35PM EDT | 965.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 25 | 55 | 25.59% |
| GOOG170922C00967500 | 2017-09-15 11:50PM EDT | 967.50 | 1.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 27.78% |
| GOOG170922C00970000 | 2017-09-18 1:18PM EDT | 970.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 62 | 26.81% |
| GOOG170922C00975000 | 2017-09-15 9:35AM EDT | 975.00 | 1.06 | 0.00 | 0.25 | +0.43 | +68.25% | 1 | 20 | 31.45% |
| GOOG170922C00980000 | 2017-09-18 3:21PM EDT | 980.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 14 | 23 | 31.35% |
| GOOG170922C00985000 | 2017-09-08 11:54PM EDT | 985.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 39.06% |
| GOOG170922C00990000 | 2017-09-13 1:23PM EDT | 990.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 37.21% |
| GOOG170922C00995000 | 2017-09-15 11:50PM EDT | 995.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 39.45% |
| GOOG170922C01000000 | 2017-09-08 11:16AM EDT | 1,000.00 | 0.40 | 0.00 | 0.30 | -0.13 | -24.53% | 10 | 20 | 44.19% |
| GOOG170922C01010000 | 2017-08-28 12:26PM EDT | 1,010.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 51.42% |
| GOOG170922C01020000 | 2017-08-11 5:05PM EDT | 1,020.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 64.99% |
| GOOG170922C01080000 | 2017-09-15 11:50PM EDT | 1,080.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 81.59% |
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 | 76.56% |
| GOOG170922P00790000 | 2017-08-11 5:07PM EDT | 790.00 | 1.40 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 108.52% |
| GOOG170922P00800000 | 2017-09-19 3:38PM EDT | 800.00 | 0.07 | 0.00 | 0.15 | -4.86 | -98.58% | 1 | 8 | 60.74% |
| GOOG170922P00810000 | 2017-08-11 5:07PM EDT | 810.00 | 1.30 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 95.26% |
| GOOG170922P00820000 | 2017-09-12 10:41AM EDT | 820.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 63.77% |
| GOOG170922P00830000 | 2017-09-11 9:33AM EDT | 830.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 5 | 6 | 61.23% |
| GOOG170922P00840000 | 2017-09-18 10:16AM EDT | 840.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 43.16% |
| GOOG170922P00850000 | 2017-09-18 2:29PM EDT | 850.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 40.33% |
| GOOG170922P00860000 | 2017-09-19 9:31AM EDT | 860.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 1 | 31 | 36.72% |
| GOOG170922P00867500 | 2017-09-18 2:26PM EDT | 867.50 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 10 | 35.89% |
| GOOG170922P00870000 | 2017-09-18 10:23AM EDT | 870.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 46 | 33.55% |
| GOOG170922P00872500 | 2017-09-19 11:52AM EDT | 872.50 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 22 | 22 | 30.13% |
| GOOG170922P00875000 | 2017-09-19 12:49PM EDT | 875.00 | 0.15 | 0.00 | 0.20 | -0.32 | -68.09% | 22 | 65 | 28.76% |
| GOOG170922P00877500 | 2017-09-18 2:35PM EDT | 877.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 27.44% |
| GOOG170922P00880000 | 2017-09-19 3:37PM EDT | 880.00 | 0.15 | 0.00 | 0.30 | -0.35 | -70.00% | 9 | 194 | 27.93% |
| GOOG170922P00882500 | 2017-09-19 11:21AM EDT | 882.50 | 0.22 | 0.00 | 0.25 | -0.48 | -68.57% | 20 | 28 | 25.68% |
| GOOG170922P00885000 | 2017-09-19 3:56PM EDT | 885.00 | 0.15 | 0.00 | 0.25 | -0.35 | -70.00% | 20 | 66 | 24.29% |
| GOOG170922P00887500 | 2017-09-18 3:51PM EDT | 887.50 | 0.50 | 0.00 | 0.35 | 0.00 | - | 32 | 62 | 24.37% |
| GOOG170922P00890000 | 2017-09-19 12:50PM EDT | 890.00 | 0.39 | 0.10 | 0.35 | -0.23 | -37.10% | 17 | 170 | 22.88% |
| GOOG170922P00892500 | 2017-09-19 3:25PM EDT | 892.50 | 0.35 | 0.10 | 0.35 | -0.40 | -53.33% | 17 | 65 | 21.41% |
| GOOG170922P00895000 | 2017-09-19 3:45PM EDT | 895.00 | 0.30 | 0.15 | 0.50 | -0.70 | -70.00% | 35 | 228 | 21.49% |
| GOOG170922P00897500 | 2017-09-19 1:19PM EDT | 897.50 | 0.60 | 0.15 | 0.50 | -0.44 | -42.31% | 18 | 110 | 19.89% |
| GOOG170922P00900000 | 2017-09-19 3:46PM EDT | 900.00 | 0.55 | 0.25 | 0.50 | -0.82 | -59.85% | 84 | 370 | 18.26% |
| GOOG170922P00902500 | 2017-09-19 3:29PM EDT | 902.50 | 0.71 | 0.40 | 0.65 | -1.69 | -70.42% | 18 | 142 | 17.77% |
| GOOG170922P00905000 | 2017-09-19 3:59PM EDT | 905.00 | 0.60 | 0.00 | 0.80 | -1.55 | -72.09% | 51 | 260 | 17.01% |
| GOOG170922P00907500 | 2017-09-19 3:59PM EDT | 907.50 | 0.80 | 0.05 | 1.00 | -1.95 | -70.91% | 53 | 59 | 16.27% |
| GOOG170922P00910000 | 2017-09-19 3:02PM EDT | 910.00 | 1.40 | 0.00 | 1.25 | -2.10 | -60.00% | 128 | 304 | 15.49% |
| GOOG170922P00912500 | 2017-09-19 3:57PM EDT | 912.50 | 1.45 | 0.40 | 1.65 | -2.79 | -65.80% | 84 | 200 | 15.02% |
| GOOG170922P00915000 | 2017-09-19 3:52PM EDT | 915.00 | 1.80 | 1.65 | 2.05 | -3.60 | -66.67% | 266 | 290 | 14.12% |
| GOOG170922P00917500 | 2017-09-19 3:57PM EDT | 917.50 | 2.56 | 2.20 | 2.80 | -4.07 | -61.39% | 43 | 94 | 13.95% |
| GOOG170922P00920000 | 2017-09-19 3:59PM EDT | 920.00 | 3.62 | 2.90 | 3.70 | -4.18 | -53.59% | 172 | 267 | 13.65% |
| GOOG170922P00922500 | 2017-09-19 3:37PM EDT | 922.50 | 4.40 | 4.00 | 4.80 | -4.98 | -53.09% | 27 | 416 | 13.33% |
| GOOG170922P00925000 | 2017-09-19 3:32PM EDT | 925.00 | 6.00 | 5.50 | 6.40 | -4.96 | -45.26% | 155 | 220 | 13.87% |
| GOOG170922P00927500 | 2017-09-19 3:38PM EDT | 927.50 | 7.29 | 6.40 | 7.80 | -4.21 | -36.61% | 26 | 94 | 13.10% |
| GOOG170922P00930000 | 2017-09-19 3:42PM EDT | 930.00 | 9.50 | 8.60 | 10.80 | -5.91 | -38.35% | 29 | 187 | 17.35% |
| GOOG170922P00932500 | 2017-09-18 11:32AM EDT | 932.50 | 13.73 | 10.50 | 12.60 | 0.00 | - | 17 | 28 | 17.12% |
| GOOG170922P00935000 | 2017-09-19 3:26PM EDT | 935.00 | 14.61 | 13.00 | 14.80 | -5.80 | -28.42% | 1 | 64 | 18.02% |
| GOOG170922P00937500 | 2017-09-19 3:57PM EDT | 937.50 | 16.00 | 15.00 | 17.90 | -6.71 | -29.55% | 6 | 56 | 22.66% |
| GOOG170922P00940000 | 2017-09-19 1:24PM EDT | 940.00 | 20.60 | 17.40 | 20.00 | -6.40 | -23.70% | 6 | 146 | 22.96% |
| GOOG170922P00942500 | 2017-09-15 2:37PM EDT | 942.50 | 22.27 | 21.00 | 22.90 | +9.57 | +75.35% | 10 | 7 | 26.76% |
| GOOG170922P00945000 | 2017-09-15 9:36AM EDT | 945.00 | 23.87 | 23.30 | 27.40 | +4.37 | +22.41% | 15 | 167 | 37.15% |
| GOOG170922P00947500 | 2017-09-05 1:30PM EDT | 947.50 | 27.20 | 21.50 | 25.80 | 0.00 | - | 10 | 6 | 15.19% |
| GOOG170922P00950000 | 2017-09-18 10:45AM EDT | 950.00 | 31.20 | 26.70 | 29.00 | 0.00 | - | 10 | 43 | 24.29% |
| GOOG170922P00952500 | 2017-09-19 10:55AM EDT | 952.50 | 34.56 | 29.50 | 32.40 | +15.55 | +81.80% | 10 | 10 | 31.71% |
| GOOG170922P00955000 | 2017-09-14 9:30AM EDT | 955.00 | 24.40 | 33.00 | 37.20 | 0.00 | - | 3 | 5 | 44.69% |
| GOOG170922P00957500 | 2017-08-16 3:28PM EDT | 957.50 | 35.76 | 48.00 | 52.00 | 0.00 | - | 50 | 50 | 84.46% |
| GOOG170922P00960000 | 2017-09-19 10:33AM EDT | 960.00 | 41.50 | 37.20 | 39.60 | +12.60 | +43.60% | 46 | 5 | 34.94% |
| GOOG170922P00962500 | 2017-09-11 11:55AM EDT | 962.50 | 31.44 | 40.00 | 44.30 | 0.00 | - | 1 | 3 | 48.71% |
| GOOG170922P00970000 | 2017-09-18 1:18PM EDT | 970.00 | 53.06 | 46.70 | 50.00 | 0.00 | - | 20 | 34 | 44.07% |
| GOOG170922P00990000 | 2017-09-15 11:52PM EDT | 990.00 | 64.74 | 67.70 | 71.80 | 0.00 | - | 10 | 47 | 54.44% |
