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 10:18AM EDT | 800.00 | 133.50 | 124.50 | 127.30 | 0.00 | - | 8 | 8 | 89.45% |
| 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 | 84.50 | 87.40 | 0.00 | - | 5 | 3 | 66.31% |
| GOOG170922C00850000 | 2017-09-18 9:43AM EDT | 850.00 | 71.00 | 74.70 | 77.80 | 0.00 | - | 1 | 9 | 67.80% |
| 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 | 123.65% |
| GOOG170922C00872500 | 2017-09-21 10:18AM EDT | 872.50 | 40.18 | 51.80 | 55.00 | 0.00 | - | 25 | 25 | 46.00% |
| 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 | 44.30 | 47.30 | 0.00 | - | 4 | 2 | 36.72% |
| GOOG170922C00882500 | 2017-09-21 10:18AM EDT | 882.50 | 30.37 | 42.10 | 44.70 | 0.00 | - | 25 | 25 | 32.42% |
| 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 | 2017-09-20 1:58PM EDT | 890.00 | 40.45 | 34.60 | 37.50 | 0.00 | - | 7 | 41 | 33.33% |
| 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 | 29.60 | 32.20 | 0.00 | - | 7 | 37 | 24.37% |
| GOOG170922C00900000 | 2017-09-20 2:21PM EDT | 900.00 | 27.98 | 24.70 | 27.20 | 0.00 | - | 78 | 183 | 21.09% |
| GOOG170922C00902500 | 2017-09-21 10:18AM EDT | 902.50 | 14.20 | 21.90 | 24.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG170922C00905000 | 2017-09-20 12:55PM EDT | 905.00 | 26.65 | 19.80 | 22.30 | 0.00 | - | 13 | 106 | 19.46% |
| GOOG170922C00907500 | 2017-09-20 3:50PM EDT | 907.50 | 24.37 | 18.10 | 20.40 | 0.00 | - | 30 | 11 | 23.57% |
| GOOG170922C00910000 | 2017-09-21 10:11AM EDT | 910.00 | 16.94 | 14.80 | 17.50 | -5.36 | -24.04% | 2 | 146 | 18.03% |
| GOOG170922C00912500 | 2017-09-21 10:11AM EDT | 912.50 | 14.56 | 14.00 | 15.60 | -4.49 | -23.57% | 2 | 75 | 20.41% |
| GOOG170922C00915000 | 2017-09-20 3:50PM EDT | 915.00 | 17.20 | 11.10 | 12.70 | 0.00 | - | 170 | 166 | 15.42% |
| GOOG170922C00917500 | 2017-09-21 10:13AM EDT | 917.50 | 11.40 | 8.80 | 11.20 | -3.15 | -21.65% | 5 | 154 | 18.59% |
| GOOG170922C00920000 | 2017-09-21 10:08AM EDT | 920.00 | 6.50 | 7.50 | 9.10 | -5.78 | -47.07% | 2 | 539 | 17.52% |
| GOOG170922C00922500 | 2017-09-21 10:11AM EDT | 922.50 | 6.50 | 5.40 | 6.20 | -3.52 | -35.13% | 79 | 335 | 12.70% |
| GOOG170922C00925000 | 2017-09-21 10:27AM EDT | 925.00 | 4.25 | 4.10 | 5.00 | -4.35 | -50.58% | 50 | 517 | 14.25% |
| GOOG170922C00927500 | 2017-09-21 10:26AM EDT | 927.50 | 2.70 | 2.80 | 3.30 | -3.35 | -55.37% | 174 | 403 | 12.87% |
| GOOG170922C00930000 | 2017-09-21 10:26AM EDT | 930.00 | 2.00 | 1.80 | 2.50 | -2.50 | -55.56% | 239 | 1,132 | 13.85% |
| GOOG170922C00932500 | 2017-09-21 10:24AM EDT | 932.50 | 1.05 | 1.05 | 1.65 | -2.15 | -67.19% | 49 | 420 | 13.72% |
| GOOG170922C00935000 | 2017-09-21 10:30AM EDT | 935.00 | 0.80 | 0.65 | 1.15 | -1.25 | -60.98% | 64 | 416 | 14.21% |
| GOOG170922C00937500 | 2017-09-21 10:16AM EDT | 937.50 | 0.45 | 0.30 | 0.55 | -0.90 | -66.67% | 49 | 195 | 13.07% |
| GOOG170922C00940000 | 2017-09-21 10:27AM EDT | 940.00 | 0.21 | 0.15 | 0.40 | -0.55 | -72.37% | 303 | 1,316 | 13.97% |
| GOOG170922C00942500 | 2017-09-21 10:24AM EDT | 942.50 | 0.10 | 0.05 | 0.35 | -0.44 | -81.48% | 8 | 124 | 15.41% |
| GOOG170922C00945000 | 2017-09-21 9:45AM EDT | 945.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 5 | 471 | 14.55% |
| GOOG170922C00947500 | 2017-09-21 9:42AM EDT | 947.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 323 | 16.16% |
| GOOG170922C00950000 | 2017-09-21 9:59AM EDT | 950.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 18 | 247 | 16.60% |
| GOOG170922C00952500 | 2017-09-20 9:48AM EDT | 952.50 | 0.31 | 0.00 | 0.10 | 0.00 | - | 2 | 201 | 18.07% |
| GOOG170922C00955000 | 2017-09-21 9:33AM EDT | 955.00 | 0.13 | 0.00 | 0.10 | +0.03 | +30.00% | 10 | 122 | 19.53% |
| GOOG170922C00957500 | 2017-09-20 12:28PM EDT | 957.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 21.00% |
| GOOG170922C00960000 | 2017-09-20 2:49PM EDT | 960.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 173 | 22.41% |
| GOOG170922C00962500 | 2017-09-19 10:37AM EDT | 962.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 27.59% |
| GOOG170922C00965000 | 2017-09-20 12:21PM EDT | 965.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 60 | 23.05% |
| GOOG170922C00967500 | 2017-09-15 11:50PM EDT | 967.50 | 1.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 30.66% |
| GOOG170922C00970000 | 2017-09-18 1:18PM EDT | 970.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 62 | 28.03% |
| GOOG170922C00975000 | 2017-09-15 9:35AM EDT | 975.00 | 1.06 | 0.00 | 0.25 | +0.43 | +68.25% | 1 | 20 | 35.21% |
| GOOG170922C00980000 | 2017-09-18 3:21PM EDT | 980.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 23 | 33.40% |
| GOOG170922C00985000 | 2017-09-08 11:54PM EDT | 985.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 44.39% |
| GOOG170922C00990000 | 2017-09-13 1:23PM EDT | 990.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 42.48% |
| GOOG170922C00995000 | 2017-09-15 11:50PM EDT | 995.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 45.22% |
| GOOG170922C01000000 | 2017-09-08 11:16AM EDT | 1,000.00 | 0.40 | 0.00 | 0.30 | -0.13 | -24.53% | 10 | 20 | 50.93% |
| GOOG170922C01010000 | 2017-08-28 12:26PM EDT | 1,010.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 59.67% |
| GOOG170922C01020000 | 2017-08-11 5:05PM EDT | 1,020.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 75.95% |
| GOOG170922C01080000 | 2017-09-15 11:50PM EDT | 1,080.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 96.78% |
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 | 96.09% |
| GOOG170922P00790000 | 2017-08-11 5:07PM EDT | 790.00 | 1.40 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 136.65% |
| GOOG170922P00800000 | 2017-09-19 3:38PM EDT | 800.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 83.40% |
| GOOG170922P00810000 | 2017-08-11 5:07PM EDT | 810.00 | 1.30 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 120.53% |
| GOOG170922P00820000 | 2017-09-12 10:41AM EDT | 820.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 81.25% |
| GOOG170922P00830000 | 2017-09-11 9:33AM EDT | 830.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 5 | 6 | 78.27% |
| GOOG170922P00840000 | 2017-09-18 10:16AM EDT | 840.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 51.37% |
| GOOG170922P00850000 | 2017-09-18 2:29PM EDT | 850.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 45.70% |
| GOOG170922P00860000 | 2017-09-20 2:49PM EDT | 860.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 43.75% |
| GOOG170922P00867500 | 2017-09-18 2:26PM EDT | 867.50 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 52.10% |
| GOOG170922P00870000 | 2017-09-18 10:23AM EDT | 870.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 3 | 46 | 53.22% |
| GOOG170922P00872500 | 2017-09-19 11:52AM EDT | 872.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 22 | 37 | 49.90% |
| GOOG170922P00875000 | 2017-09-19 12:49PM EDT | 875.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 22 | 87 | 36.82% |
| GOOG170922P00877500 | 2017-09-18 2:35PM EDT | 877.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 26 | 28 | 35.25% |
| GOOG170922P00880000 | 2017-09-19 3:37PM EDT | 880.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 196 | 33.69% |
| GOOG170922P00882500 | 2017-09-21 10:23AM EDT | 882.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 46 | 27.74% |
| GOOG170922P00885000 | 2017-09-19 3:56PM EDT | 885.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 70 | 30.52% |
| GOOG170922P00887500 | 2017-09-20 12:28PM EDT | 887.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 62 | 28.91% |
| GOOG170922P00890000 | 2017-09-20 2:32PM EDT | 890.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 24 | 162 | 28.61% |
| GOOG170922P00892500 | 2017-09-20 11:34AM EDT | 892.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 92 | 28.03% |
| GOOG170922P00895000 | 2017-09-20 2:48PM EDT | 895.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 18 | 244 | 25.29% |
| GOOG170922P00897500 | 2017-09-20 10:47AM EDT | 897.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 9 | 115 | 23.63% |
| GOOG170922P00900000 | 2017-09-20 3:48PM EDT | 900.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 174 | 441 | 23.66% |
| GOOG170922P00902500 | 2017-09-20 3:47PM EDT | 902.50 | 0.19 | 0.05 | 0.30 | 0.00 | - | 61 | 132 | 21.88% |
| GOOG170922P00905000 | 2017-09-20 3:48PM EDT | 905.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 35 | 224 | 20.70% |
| GOOG170922P00907500 | 2017-09-21 10:09AM EDT | 907.50 | 0.29 | 0.15 | 0.40 | -0.01 | -3.33% | 10 | 115 | 19.39% |
| GOOG170922P00910000 | 2017-09-21 10:18AM EDT | 910.00 | 0.35 | 0.35 | 0.50 | +0.05 | +16.67% | 35 | 294 | 18.41% |
| GOOG170922P00912500 | 2017-09-21 10:14AM EDT | 912.50 | 0.40 | 0.40 | 0.65 | -0.05 | -11.11% | 36 | 275 | 17.57% |
| GOOG170922P00915000 | 2017-09-21 10:16AM EDT | 915.00 | 0.65 | 0.55 | 0.95 | +0.35 | +116.67% | 53 | 359 | 17.33% |
| GOOG170922P00917500 | 2017-09-21 10:11AM EDT | 917.50 | 0.85 | 0.75 | 1.35 | +0.28 | +49.12% | 25 | 156 | 17.04% |
| GOOG170922P00920000 | 2017-09-21 10:26AM EDT | 920.00 | 1.60 | 1.55 | 1.80 | +0.85 | +113.33% | 128 | 338 | 16.37% |
| GOOG170922P00922500 | 2017-09-21 10:28AM EDT | 922.50 | 2.00 | 1.65 | 2.45 | +0.90 | +81.82% | 43 | 439 | 15.92% |
| GOOG170922P00925000 | 2017-09-21 10:28AM EDT | 925.00 | 2.80 | 2.55 | 3.30 | +1.35 | +93.10% | 136 | 260 | 15.52% |
| GOOG170922P00927500 | 2017-09-21 10:27AM EDT | 927.50 | 4.03 | 3.80 | 4.60 | +2.03 | +101.50% | 48 | 105 | 15.94% |
| GOOG170922P00930000 | 2017-09-21 10:10AM EDT | 930.00 | 5.95 | 5.20 | 7.40 | +2.85 | +91.94% | 53 | 487 | 21.16% |
| GOOG170922P00932500 | 2017-09-21 10:15AM EDT | 932.50 | 6.30 | 6.30 | 8.20 | +2.30 | +57.50% | 5 | 84 | 18.23% |
| GOOG170922P00935000 | 2017-09-21 9:52AM EDT | 935.00 | 9.80 | 8.20 | 10.90 | +4.00 | +68.97% | 20 | 96 | 22.24% |
| GOOG170922P00937500 | 2017-09-20 11:51AM EDT | 937.50 | 7.70 | 10.00 | 12.70 | 0.00 | - | 5 | 60 | 22.14% |
| GOOG170922P00940000 | 2017-09-20 11:12AM EDT | 940.00 | 11.81 | 13.20 | 16.00 | 0.00 | - | 43 | 142 | 28.60% |
| GOOG170922P00942500 | 2017-09-20 10:54AM EDT | 942.50 | 10.55 | 14.90 | 17.30 | 0.00 | - | 10 | 16 | 25.45% |
| GOOG170922P00945000 | 2017-09-20 11:02AM EDT | 945.00 | 18.50 | 18.10 | 20.70 | 0.00 | - | 9 | 156 | 32.61% |
| GOOG170922P00947500 | 2017-09-05 1:30PM EDT | 947.50 | 27.20 | 21.50 | 25.80 | 0.00 | - | 10 | 6 | 47.36% |
| GOOG170922P00950000 | 2017-09-20 3:04PM EDT | 950.00 | 20.70 | 22.70 | 25.10 | 0.00 | - | 13 | 24 | 34.38% |
| GOOG170922P00952500 | 2017-09-19 10:55AM EDT | 952.50 | 34.56 | 25.50 | 28.50 | 0.00 | - | 10 | 10 | 41.74% |
| GOOG170922P00955000 | 2017-09-14 9:30AM EDT | 955.00 | 24.40 | 33.00 | 37.20 | 0.00 | - | 3 | 5 | 63.78% |
| GOOG170922P00957500 | 2017-08-16 3:28PM EDT | 957.50 | 35.76 | 48.00 | 52.00 | 0.00 | - | 50 | 50 | 116.94% |
| GOOG170922P00960000 | 2017-09-21 9:58AM EDT | 960.00 | 35.35 | 32.60 | 36.20 | +4.05 | +12.94% | 1 | 48 | 50.04% |
| GOOG170922P00962500 | 2017-09-20 1:03PM EDT | 962.50 | 31.40 | 35.20 | 38.50 | 0.00 | - | 1 | 1 | 51.22% |
| GOOG170922P00970000 | 2017-09-18 1:18PM EDT | 970.00 | 53.06 | 42.60 | 46.00 | 0.00 | - | 20 | 34 | 57.93% |
| GOOG170922P00990000 | 2017-09-15 11:52PM EDT | 990.00 | 64.74 | 67.70 | 71.80 | 0.00 | - | 10 | 47 | 97.40% |
