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 | 2017-09-21 12:18PM EDT | 800.00 | 131.99 | 133.00 | 135.30 | 0.00 | - | 7 | 8 | 88.96% |
| 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 | 92.40 | 96.10 | 0.00 | - | 5 | 3 | 67.87% |
| GOOG170922C00850000 | 2017-09-18 9:43AM EDT | 850.00 | 71.00 | 82.90 | 85.80 | 0.00 | - | 1 | 9 | 64.26% |
| 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 | 93.36% |
| GOOG170922C00872500 | 2017-09-21 12:18PM EDT | 872.50 | 40.18 | 60.50 | 63.10 | 0.00 | - | 25 | 25 | 65.89% |
| 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 | 52.90 | 55.50 | 0.00 | - | 4 | 2 | 58.57% |
| GOOG170922C00882500 | 2017-09-21 12:18PM EDT | 882.50 | 30.37 | 50.20 | 52.90 | 0.00 | - | 25 | 25 | 55.49% |
| 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 | 42.30 | 45.40 | +3.35 | +8.28% | 10 | 41 | 49.15% |
| 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 | 37.70 | 40.40 | 0.00 | - | 7 | 37 | 44.85% |
| GOOG170922C00900000 | 2017-09-20 2:21PM EDT | 900.00 | 27.98 | 32.90 | 35.30 | 0.00 | - | 78 | 183 | 39.67% |
| GOOG170922C00902500 | 2017-09-21 12:18PM EDT | 902.50 | 14.20 | 30.20 | 32.80 | 0.00 | - | 2 | 1 | 37.49% |
| GOOG170922C00905000 | 2017-09-20 12:55PM EDT | 905.00 | 26.65 | 28.10 | 30.30 | 0.00 | - | 13 | 106 | 35.28% |
| GOOG170922C00907500 | 2017-09-20 3:50PM EDT | 907.50 | 24.37 | 25.50 | 28.00 | 0.00 | - | 30 | 11 | 34.47% |
| GOOG170922C00910000 | 2017-09-21 11:28AM EDT | 910.00 | 23.59 | 23.10 | 25.40 | +1.29 | +5.78% | 12 | 146 | 31.48% |
| GOOG170922C00912500 | 2017-09-21 10:52AM EDT | 912.50 | 15.66 | 20.60 | 22.70 | -3.39 | -17.80% | 5 | 75 | 27.81% |
| GOOG170922C00915000 | 2017-09-21 10:50AM EDT | 915.00 | 13.50 | 18.20 | 20.50 | -3.70 | -21.51% | 38 | 166 | 27.42% |
| GOOG170922C00917500 | 2017-09-21 11:33AM EDT | 917.50 | 16.70 | 15.90 | 18.00 | +2.15 | +14.78% | 8 | 154 | 24.96% |
| GOOG170922C00920000 | 2017-09-21 12:27PM EDT | 920.00 | 14.00 | 13.50 | 14.90 | +1.72 | +14.01% | 39 | 539 | 18.90% |
| GOOG170922C00922500 | 2017-09-21 12:16PM EDT | 922.50 | 12.05 | 11.20 | 12.70 | +2.03 | +20.26% | 116 | 335 | 18.27% |
| GOOG170922C00925000 | 2017-09-21 12:16PM EDT | 925.00 | 10.00 | 8.80 | 10.10 | +1.40 | +16.28% | 106 | 517 | 15.17% |
| GOOG170922C00927500 | 2017-09-21 12:14PM EDT | 927.50 | 7.50 | 7.30 | 8.30 | +1.45 | +23.97% | 343 | 403 | 15.70% |
| GOOG170922C00930000 | 2017-09-21 12:28PM EDT | 930.00 | 5.50 | 5.20 | 5.80 | +1.00 | +22.22% | 718 | 1,132 | 12.56% |
| GOOG170922C00932500 | 2017-09-21 12:23PM EDT | 932.50 | 4.00 | 3.50 | 3.80 | +0.80 | +25.00% | 189 | 420 | 10.91% |
| GOOG170922C00935000 | 2017-09-21 12:30PM EDT | 935.00 | 2.50 | 2.35 | 2.70 | +0.45 | +21.95% | 323 | 416 | 11.55% |
| GOOG170922C00937500 | 2017-09-21 12:30PM EDT | 937.50 | 1.42 | 1.30 | 1.45 | +0.07 | +5.19% | 245 | 195 | 10.41% |
| GOOG170922C00940000 | 2017-09-21 12:30PM EDT | 940.00 | 0.74 | 0.65 | 0.95 | -0.02 | -2.63% | 521 | 1,316 | 11.08% |
| GOOG170922C00942500 | 2017-09-21 12:21PM EDT | 942.50 | 0.55 | 0.40 | 0.50 | +0.01 | +1.85% | 112 | 124 | 10.95% |
| GOOG170922C00945000 | 2017-09-21 12:24PM EDT | 945.00 | 0.22 | 0.15 | 0.25 | -0.13 | -37.14% | 134 | 471 | 10.94% |
| GOOG170922C00947500 | 2017-09-21 10:31AM EDT | 947.50 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 15 | 323 | 12.18% |
| GOOG170922C00950000 | 2017-09-21 11:16AM EDT | 950.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 28 | 247 | 13.16% |
| GOOG170922C00952500 | 2017-09-21 11:43AM EDT | 952.50 | 0.01 | 0.00 | 0.10 | -0.30 | -96.77% | 1 | 201 | 13.79% |
| GOOG170922C00955000 | 2017-09-21 11:07AM EDT | 955.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 20 | 122 | 15.33% |
| GOOG170922C00957500 | 2017-09-20 12:28PM EDT | 957.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 16.80% |
| GOOG170922C00960000 | 2017-09-20 2:49PM EDT | 960.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 173 | 18.26% |
| GOOG170922C00962500 | 2017-09-19 10:37AM EDT | 962.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 17.87% |
| GOOG170922C00965000 | 2017-09-20 12:21PM EDT | 965.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 60 | 19.24% |
| GOOG170922C00967500 | 2017-09-15 11:50PM EDT | 967.50 | 1.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 26.17% |
| GOOG170922C00970000 | 2017-09-18 1:18PM EDT | 970.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 62 | 23.98% |
| GOOG170922C00975000 | 2017-09-15 9:35AM EDT | 975.00 | 1.06 | 0.00 | 0.25 | +0.43 | +68.25% | 1 | 20 | 30.81% |
| GOOG170922C00980000 | 2017-09-21 12:24PM EDT | 980.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 1 | 23 | 26.95% |
| GOOG170922C00985000 | 2017-09-08 11:54PM EDT | 985.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 39.84% |
| GOOG170922C00990000 | 2017-09-13 1:23PM EDT | 990.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 38.33% |
| GOOG170922C00995000 | 2017-09-15 11:50PM EDT | 995.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 41.11% |
| GOOG170922C01000000 | 2017-09-08 11:16AM EDT | 1,000.00 | 0.40 | 0.00 | 0.30 | -0.13 | -24.53% | 10 | 20 | 46.63% |
| GOOG170922C01010000 | 2017-08-28 12:26PM EDT | 1,010.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 55.27% |
| GOOG170922C01020000 | 2017-08-11 5:05PM EDT | 1,020.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 71.09% |
| GOOG170922C01080000 | 2017-09-15 11:50PM EDT | 1,080.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 92.68% |
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 | 99.22% |
| GOOG170922P00790000 | 2017-08-11 5:07PM EDT | 790.00 | 1.40 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 141.53% |
| GOOG170922P00800000 | 2017-09-19 3:38PM EDT | 800.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 71.88% |
| GOOG170922P00810000 | 2017-08-11 5:07PM EDT | 810.00 | 1.30 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 125.59% |
| GOOG170922P00820000 | 2017-09-12 10:41AM EDT | 820.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 85.35% |
| GOOG170922P00830000 | 2017-09-11 9:33AM EDT | 830.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 5 | 6 | 82.62% |
| GOOG170922P00840000 | 2017-09-18 10:16AM EDT | 840.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 54.69% |
| GOOG170922P00850000 | 2017-09-18 2:29PM EDT | 850.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 53.32% |
| GOOG170922P00860000 | 2017-09-20 2:49PM EDT | 860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 43.75% |
| GOOG170922P00867500 | 2017-09-18 2:26PM EDT | 867.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 39.65% |
| GOOG170922P00870000 | 2017-09-18 10:23AM EDT | 870.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 38.28% |
| GOOG170922P00872500 | 2017-09-19 11:52AM EDT | 872.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 22 | 37 | 36.91% |
| GOOG170922P00875000 | 2017-09-19 12:49PM EDT | 875.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 22 | 87 | 38.67% |
| GOOG170922P00877500 | 2017-09-18 2:35PM EDT | 877.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 26 | 28 | 37.11% |
| GOOG170922P00880000 | 2017-09-21 11:27AM EDT | 880.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 30 | 196 | 35.65% |
| GOOG170922P00882500 | 2017-09-21 10:23AM EDT | 882.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 46 | 31.25% |
| GOOG170922P00885000 | 2017-09-19 3:56PM EDT | 885.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 70 | 32.72% |
| GOOG170922P00887500 | 2017-09-20 12:28PM EDT | 887.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 62 | 31.20% |
| GOOG170922P00890000 | 2017-09-21 11:33AM EDT | 890.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 162 | 29.69% |
| GOOG170922P00892500 | 2017-09-20 11:34AM EDT | 892.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 92 | 28.22% |
| GOOG170922P00895000 | 2017-09-20 2:48PM EDT | 895.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 18 | 244 | 26.71% |
| GOOG170922P00897500 | 2017-09-20 10:47AM EDT | 897.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 9 | 115 | 25.20% |
| GOOG170922P00900000 | 2017-09-21 12:24PM EDT | 900.00 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 13 | 441 | 23.68% |
| GOOG170922P00902500 | 2017-09-20 3:47PM EDT | 902.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 61 | 132 | 22.17% |
| GOOG170922P00905000 | 2017-09-21 11:41AM EDT | 905.00 | 0.12 | 0.00 | 0.10 | -0.09 | -42.86% | 10 | 224 | 20.61% |
| GOOG170922P00907500 | 2017-09-21 12:24PM EDT | 907.50 | 0.04 | 0.05 | 0.15 | -0.26 | -86.67% | 12 | 115 | 20.36% |
| GOOG170922P00910000 | 2017-09-21 12:24PM EDT | 910.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 77 | 294 | 18.70% |
| GOOG170922P00912500 | 2017-09-21 10:14AM EDT | 912.50 | 0.40 | 0.05 | 0.20 | -0.05 | -11.11% | 36 | 275 | 17.97% |
| GOOG170922P00915000 | 2017-09-21 12:21PM EDT | 915.00 | 0.17 | 0.10 | 0.20 | -0.13 | -43.33% | 122 | 359 | 16.24% |
| GOOG170922P00917500 | 2017-09-21 11:23AM EDT | 917.50 | 0.35 | 0.15 | 0.30 | -0.22 | -38.60% | 57 | 156 | 15.77% |
| GOOG170922P00920000 | 2017-09-21 12:23PM EDT | 920.00 | 0.29 | 0.25 | 0.45 | -0.46 | -61.33% | 379 | 338 | 15.32% |
| GOOG170922P00922500 | 2017-09-21 12:21PM EDT | 922.50 | 0.43 | 0.40 | 0.65 | -0.67 | -60.91% | 75 | 439 | 14.73% |
| GOOG170922P00925000 | 2017-09-21 12:23PM EDT | 925.00 | 0.60 | 0.65 | 0.90 | -0.85 | -58.62% | 226 | 260 | 13.93% |
| GOOG170922P00927500 | 2017-09-21 12:21PM EDT | 927.50 | 0.98 | 0.95 | 1.35 | -1.02 | -51.00% | 114 | 105 | 13.55% |
| GOOG170922P00930000 | 2017-09-21 12:28PM EDT | 930.00 | 1.61 | 1.50 | 1.90 | -1.49 | -48.06% | 277 | 487 | 12.85% |
| GOOG170922P00932500 | 2017-09-21 12:17PM EDT | 932.50 | 2.30 | 2.30 | 2.70 | -1.70 | -42.50% | 19 | 84 | 12.28% |
| GOOG170922P00935000 | 2017-09-21 12:26PM EDT | 935.00 | 3.58 | 3.50 | 3.90 | -2.22 | -38.28% | 64 | 96 | 12.18% |
| GOOG170922P00937500 | 2017-09-20 11:51AM EDT | 937.50 | 7.70 | 4.80 | 5.40 | 0.00 | - | 5 | 60 | 12.10% |
| GOOG170922P00940000 | 2017-09-20 11:12AM EDT | 940.00 | 11.81 | 6.30 | 7.40 | 0.00 | - | 43 | 142 | 13.06% |
| GOOG170922P00942500 | 2017-09-21 11:31AM EDT | 942.50 | 10.00 | 7.80 | 9.80 | -0.55 | -5.21% | 1 | 16 | 15.30% |
| GOOG170922P00945000 | 2017-09-21 12:21PM EDT | 945.00 | 11.31 | 10.30 | 12.10 | -7.19 | -38.86% | 10 | 156 | 16.74% |
| GOOG170922P00947500 | 2017-09-05 1:30PM EDT | 947.50 | 27.20 | 21.50 | 25.80 | 0.00 | - | 10 | 6 | 57.53% |
| GOOG170922P00950000 | 2017-09-20 3:04PM EDT | 950.00 | 20.70 | 14.70 | 17.10 | 0.00 | - | 13 | 24 | 21.36% |
| GOOG170922P00952500 | 2017-09-19 10:55AM EDT | 952.50 | 34.56 | 17.30 | 19.60 | 0.00 | - | 10 | 10 | 23.56% |
| GOOG170922P00955000 | 2017-09-14 9:30AM EDT | 955.00 | 24.40 | 33.00 | 37.20 | 0.00 | - | 3 | 5 | 82.75% |
| GOOG170922P00957500 | 2017-08-16 3:28PM EDT | 957.50 | 35.76 | 48.00 | 52.00 | 0.00 | - | 50 | 50 | 132.73% |
| GOOG170922P00960000 | 2017-09-21 9:58AM EDT | 960.00 | 35.35 | 24.70 | 27.10 | +4.05 | +12.94% | 1 | 48 | 29.83% |
| GOOG170922P00962500 | 2017-09-20 1:03PM EDT | 962.50 | 31.40 | 27.10 | 29.60 | 0.00 | - | 1 | 1 | 31.85% |
| GOOG170922P00970000 | 2017-09-18 1:18PM EDT | 970.00 | 53.06 | 34.70 | 36.90 | 0.00 | - | 20 | 34 | 35.82% |
| GOOG170922P00990000 | 2017-09-15 11:52PM EDT | 990.00 | 64.74 | 67.70 | 71.80 | 0.00 | - | 10 | 47 | 122.55% |
