GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180525C008000002018-05-14 4:56PM EDT800.00310.00295.50304.600.00-100371.12%
GOOG180525C008800002018-04-20 11:32AM EDT880.00206.00195.20199.00+56.00+37.33%11187.81%
GOOG180525C009000002018-05-18 11:45AM EDT900.00170.00162.70172.00+6.00+3.66%101897.68%
GOOG180525C009150002018-04-27 1:02PM EDT915.00106.00114.50123.900.00-110.00%
GOOG180525C009200002018-04-18 9:30AM EDT920.00161.50152.50162.000.00-818156.57%
GOOG180525C009350002018-04-27 1:02PM EDT935.0097.6096.00104.400.00-320.00%
GOOG180525C009400002018-05-14 4:56PM EDT940.00162.55155.60164.600.00-50226.17%
GOOG180525C009500002018-05-21 9:32AM EDT950.00137.00111.60118.800.00-1785.83%
GOOG180525C009550002018-04-13 11:54PM EDT955.0094.2089.1090.400.00-520.00%
GOOG180525C009600002018-04-13 11:54PM EDT960.0083.1083.8089.800.00-660.00%
GOOG180525C009650002018-04-27 1:02PM EDT965.0075.0070.2076.600.00-120.00%
GOOG180525C009675002018-04-20 11:57PM EDT967.50110.82110.80117.200.00-60135.08%
GOOG180525C009700002018-05-09 10:17AM EDT970.0097.69124.00133.600.00-10191.32%
GOOG180525C009725002018-04-06 11:47PM EDT972.5078.7067.4068.600.00-500.00%
GOOG180525C009750002018-05-09 10:17AM EDT975.0092.84119.00128.600.00-10186.19%
GOOG180525C009800002018-05-18 9:45AM EDT980.0088.5086.6089.40+24.50+38.28%111861.15%
GOOG180525C009875002018-04-27 12:49PM EDT987.5052.5052.4057.700.00-470.00%
GOOG180525C009900002018-05-02 1:23PM EDT990.0053.0762.0063.700.00-130.00%
GOOG180525C009925002018-04-27 1:02PM EDT992.5052.3048.5053.800.00-22210.00%
GOOG180525C009950002018-04-27 1:02PM EDT995.0049.9048.6050.100.00-13150.00%
GOOG180525C009975002018-04-24 11:54AM EDT997.5048.6047.0048.400.00-230.00%
GOOG180525C010000002018-05-17 3:49PM EDT1,000.0079.3363.3072.300.00-72972.42%
GOOG180525C010025002018-04-27 1:02PM EDT1,002.5055.5043.4044.600.00-320.00%
GOOG180525C010050002018-05-18 12:37PM EDT1,005.0063.3558.5067.40+3.95+6.65%2169.10%
GOOG180525C010075002018-05-15 9:30AM EDT1,007.5081.9055.8064.200.00-13864.27%
GOOG180525C010100002018-05-21 3:11PM EDT1,010.0070.0051.7058.600.00-12847.30%
GOOG180525C010150002018-05-18 3:53PM EDT1,015.0053.6848.3056.90+14.92+38.49%31759.50%
GOOG180525C010175002018-05-16 10:06AM EDT1,017.5068.0046.0054.500.00-11658.00%
GOOG180525C010200002018-05-10 11:30AM EDT1,020.0074.7077.4082.500.00-118142.08%
GOOG180525C010225002018-05-04 12:45PM EDT1,022.5030.0035.3036.20+1.90+6.76%5110.00%
GOOG180525C010250002018-05-18 3:53PM EDT1,025.0044.1540.8046.80-13.10-22.88%35151.46%
GOOG180525C010275002018-05-04 3:15PM EDT1,027.5031.5031.6032.50+9.60+43.84%5100.00%
GOOG180525C010300002018-05-23 9:30AM EDT1,030.0035.0032.0036.80-4.50-11.39%12122.29%
GOOG180525C010325002018-05-15 2:39PM EDT1,032.5048.3034.6039.500.00-51246.27%
GOOG180525C010350002018-05-23 10:51AM EDT1,035.0028.7227.1031.50-11.88-29.26%22914.99%
GOOG180525C010375002018-05-18 3:34PM EDT1,037.5031.6930.0035.50-12.91-28.95%12045.54%
GOOG180525C010400002018-05-23 10:45AM EDT1,040.0024.9023.9027.00-6.80-21.45%35418.87%
GOOG180525C010425002018-05-22 10:31AM EDT1,042.5034.8521.3024.900.00-12420.03%
GOOG180525C010450002018-05-22 3:27PM EDT1,045.0030.6619.2021.900.00-15215.32%
GOOG180525C010475002018-05-18 3:15PM EDT1,047.5023.4923.2024.00-26.51-53.02%83132.14%
GOOG180525C010500002018-05-23 10:58AM EDT1,050.0016.0014.5017.30-9.90-38.22%388814.80%
GOOG180525C010525002018-05-23 9:45AM EDT1,052.5016.2014.4015.20-4.40-21.36%21914.97%
GOOG180525C010550002018-05-23 11:01AM EDT1,055.0012.6012.0013.30-5.40-30.00%262015.39%
GOOG180525C010575002018-05-23 11:01AM EDT1,057.5010.8010.5011.50-3.60-25.00%46415.64%
GOOG180525C010600002018-05-23 10:50AM EDT1,060.008.359.009.70-4.85-36.74%2242315.44%
GOOG180525C010625002018-05-23 11:01AM EDT1,062.507.617.408.60-7.69-50.26%219216.74%
GOOG180525C010650002018-05-23 11:19AM EDT1,065.006.505.806.90-2.50-27.78%9914015.98%
GOOG180525C010675002018-05-23 11:17AM EDT1,067.505.434.905.70-2.51-31.61%249816.12%
GOOG180525C010700002018-05-23 11:09AM EDT1,070.004.104.104.70-2.60-38.81%11523516.37%
GOOG180525C010725002018-05-23 10:46AM EDT1,072.503.002.903.50-3.20-51.61%225415.66%
GOOG180525C010750002018-05-23 11:25AM EDT1,075.002.652.452.90-2.55-49.04%8628616.21%
GOOG180525C010775002018-05-23 10:53AM EDT1,077.501.621.652.10-1.91-54.11%16115115.74%
GOOG180525C010800002018-05-23 11:14AM EDT1,080.001.351.151.50-1.95-59.09%75792515.44%
GOOG180525C010825002018-05-23 10:32AM EDT1,082.501.100.801.20-1.45-56.86%3717915.89%
GOOG180525C010850002018-05-23 11:11AM EDT1,085.000.750.600.90-1.25-62.50%1111,07516.03%
GOOG180525C010875002018-05-23 10:59AM EDT1,087.500.500.500.65-0.90-64.29%378416.07%
GOOG180525C010900002018-05-23 10:57AM EDT1,090.000.390.300.50-0.71-64.55%12493016.38%
GOOG180525C010925002018-05-23 10:13AM EDT1,092.500.450.200.40-0.35-43.75%410416.85%
GOOG180525C010950002018-05-23 10:57AM EDT1,095.000.250.200.30-0.30-54.55%4543517.07%
GOOG180525C010975002018-05-23 11:19AM EDT1,097.500.260.100.30-0.34-56.67%4528818.25%
GOOG180525C011000002018-05-23 10:47AM EDT1,100.000.150.150.20-0.21-58.33%2411,23118.07%
GOOG180525C011025002018-05-23 9:44AM EDT1,102.500.200.100.25-0.10-33.33%44319.90%
GOOG180525C011050002018-05-23 10:01AM EDT1,105.000.200.100.20-0.10-33.33%536320.24%
GOOG180525C011075002018-05-23 9:59AM EDT1,107.500.100.000.20-0.15-60.00%43921.29%
GOOG180525C011100002018-05-23 9:55AM EDT1,110.000.120.000.15-0.01-7.69%2296521.39%
GOOG180525C011125002018-05-23 11:21AM EDT1,112.500.110.000.20+0.01+10.00%115223.39%
GOOG180525C011150002018-05-23 9:57AM EDT1,115.000.050.000.15-0.05-50.00%949023.39%
GOOG180525C011175002018-05-23 9:41AM EDT1,117.500.100.000.15-0.12-54.55%33624.41%
GOOG180525C011200002018-05-23 9:52AM EDT1,120.000.070.000.15+0.05+250.00%119225.39%
GOOG180525C011225002018-05-23 11:21AM EDT1,122.500.070.000.15-0.28-80.00%42626.37%
GOOG180525C011250002018-05-23 10:20AM EDT1,125.000.060.000.15-0.01-14.29%34627.34%
GOOG180525C011275002018-05-21 11:12AM EDT1,127.500.340.000.150.00-1828.32%
GOOG180525C011300002018-05-22 3:18PM EDT1,130.000.100.000.100.00-812827.74%
GOOG180525C011325002018-05-21 3:30PM EDT1,132.500.150.000.150.00-3930.23%
GOOG180525C011350002018-05-22 12:37PM EDT1,135.000.080.000.150.00-322831.15%
GOOG180525C011375002018-05-17 3:19PM EDT1,137.500.520.050.250.00-56134.57%
GOOG180525C011400002018-05-22 9:48AM EDT1,140.000.160.000.150.00-15633.06%
GOOG180525C011425002018-05-23 11:17AM EDT1,142.500.290.000.150.00-1133.99%
GOOG180525C011450002018-05-21 10:46AM EDT1,145.000.150.000.700.00-112144.51%
GOOG180525C011475002018-05-18 9:30AM EDT1,147.500.430.000.25-0.37-46.25%1738.48%
GOOG180525C011500002018-05-22 10:40AM EDT1,150.000.100.002.350.00-410051.66%
GOOG180525C011525002018-05-18 11:17AM EDT1,152.500.100.000.20-0.60-85.71%1939.16%
GOOG180525C011550002018-05-15 10:41AM EDT1,155.000.800.000.250.00-1241.36%
GOOG180525C011600002018-05-14 10:28AM EDT1,160.001.810.801.10-1.72-48.73%11453.97%
GOOG180525C011625002018-05-15 11:07AM EDT1,162.500.400.000.200.00-5542.87%
GOOG180525C011675002018-05-14 4:56PM EDT1,167.501.210.500.850.00-2053.83%
GOOG180525C011700002018-05-14 12:58PM EDT1,170.000.800.450.75+0.06+8.11%53353.76%
GOOG180525C011750002018-05-14 4:56PM EDT1,175.000.520.350.700.00-6054.59%
GOOG180525C011800002018-05-17 11:17AM EDT1,180.000.210.000.150.00-610547.36%
GOOG180525C011850002018-05-18 11:45PM EDT1,185.000.650.000.150.00-2249.12%
GOOG180525C011875002018-05-23 11:17AM EDT1,187.500.100.002.150.00-1167.29%
GOOG180525C011900002018-05-10 2:59PM EDT1,190.000.500.250.500.00-15657.47%
GOOG180525C011975002018-05-11 11:56PM EDT1,197.500.300.150.400.00-1057.67%
GOOG180525C012000002018-05-18 10:49AM EDT1,200.000.100.050.15-0.10-50.00%13351.66%
GOOG180525C012100002018-05-10 1:01PM EDT1,210.000.350.000.350.00-11158.59%
GOOG180525C012200002018-04-23 9:30AM EDT1,220.004.110.150.450.00-1266.31%
GOOG180525C012300002018-04-24 3:52PM EDT1,230.000.350.100.450.00-30168.95%
GOOG180525C012400002018-05-14 11:12AM EDT1,240.000.150.000.20+0.10+200.00%3364.16%
GOOG180525C012500002018-04-18 3:12PM EDT1,250.002.002.303.400.00-1210111.08%
GOOG180525C012600002018-04-20 11:57PM EDT1,260.002.101.952.400.00-11109.19%
GOOG180525C012800002018-04-20 12:05PM EDT1,280.002.251.401.85-0.10-4.26%51111.08%
GOOG180525C012900002018-05-15 10:12AM EDT1,290.000.050.000.100.00-203873.63%
GOOG180525C015200002018-04-13 11:54PM EDT1,520.000.300.000.950.00-21161.47%
GOOG180525C015400002018-04-26 12:14PM EDT1,540.000.050.000.050.00-2552125.78%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180525P006400002018-04-20 11:44PM EDT640.000.330.000.400.00-4040212.89%
GOOG180525P006600002018-04-20 11:44PM EDT660.000.350.002.050.00-4040245.41%
GOOG180525P007900002018-04-27 1:04PM EDT790.000.400.000.750.00-9346141.11%
GOOG180525P008000002018-05-15 1:19PM EDT800.000.100.000.150.00-2835113.67%
GOOG180525P008100002018-04-13 11:56PM EDT810.002.010.051.400.00-11142.77%
GOOG180525P008400002018-05-01 3:55PM EDT840.000.140.050.400.00-130108.01%
GOOG180525P008600002018-05-01 3:55PM EDT860.000.240.000.350.00-12395.51%
GOOG180525P008700002018-05-04 12:13PM EDT870.000.320.000.50-1.19-78.81%101594.92%
GOOG180525P008800002018-05-17 3:57PM EDT880.000.050.000.200.00-12581.05%
GOOG180525P008900002018-04-20 11:44PM EDT890.002.661.702.700.00-2020120.89%
GOOG180525P009000002018-05-01 1:03PM EDT900.000.980.200.650.00-16886.77%
GOOG180525P009050002018-04-26 11:46AM EDT905.001.451.151.450.00-16100.90%
GOOG180525P009100002018-05-18 12:52PM EDT910.000.150.000.25+0.10+200.00%303669.92%
GOOG180525P009150002018-04-24 10:17AM EDT915.002.481.451.800.00-1099.37%
GOOG180525P009200002018-04-20 3:50PM EDT920.003.102.903.40+0.45+16.98%120111.08%
GOOG180525P009250002018-05-11 1:05PM EDT925.000.100.001.00-0.15-60.00%105076.32%
GOOG180525P009300002018-05-08 1:08PM EDT930.000.450.003.400.00-13791.47%
GOOG180525P009350002018-05-11 10:31AM EDT935.000.700.000.45-1.95-73.58%203263.67%
GOOG180525P009400002018-05-08 1:08PM EDT940.000.600.050.500.00-6663.09%
GOOG180525P009425002018-05-18 11:47PM EDT942.500.150.000.250.00-30055.96%
GOOG180525P009450002018-05-21 3:55PM EDT945.000.100.002.550.00-11178.08%
GOOG180525P009500002018-05-18 9:51AM EDT950.000.200.000.25+0.04+25.00%11952.83%
GOOG180525P009550002018-05-22 10:17AM EDT955.001.610.001.350.00-11064.50%
GOOG180525P009600002018-05-22 9:41AM EDT960.000.050.001.750.00-84864.87%
GOOG180525P009650002018-05-22 10:17AM EDT965.001.640.001.550.00-13460.84%
GOOG180525P009675002018-05-16 10:49AM EDT967.500.150.000.250.00-11349.71%
GOOG180525P009700002018-05-21 3:07PM EDT970.000.060.001.400.00-13457.18%
GOOG180525P009725002018-05-09 12:30PM EDT972.500.680.000.400.00-3350.88%
GOOG180525P009750002018-05-21 3:07PM EDT975.000.090.000.150.00-11943.16%
GOOG180525P009775002018-05-16 10:49AM EDT977.500.230.050.250.00-1945.12%
GOOG180525P009800002018-05-21 9:41AM EDT980.000.150.000.150.00-13841.02%
GOOG180525P009825002018-05-14 11:14AM EDT982.500.130.000.25-0.20-60.61%11542.87%
GOOG180525P009850002018-05-21 10:07AM EDT985.000.050.000.150.00-11638.82%
GOOG180525P009875002018-05-16 1:12PM EDT987.500.210.100.400.00-23043.63%
GOOG180525P009900002018-05-21 3:06PM EDT990.000.080.000.150.00-26536.67%
GOOG180525P009925002018-05-09 1:42PM EDT992.501.060.200.650.00-1644.87%
GOOG180525P009950002018-05-22 12:45PM EDT995.000.050.000.150.00-11212534.47%
GOOG180525P009975002018-05-22 1:17PM EDT997.500.070.000.150.00-22333.40%
GOOG180525P010000002018-05-22 1:17PM EDT1,000.000.100.000.150.00-257732.32%
GOOG180525P010025002018-05-18 10:00AM EDT1,002.500.540.250.50-0.09-14.29%2237.79%
GOOG180525P010050002018-05-22 9:48AM EDT1,005.000.150.000.200.00-1531.42%
GOOG180525P010075002018-05-22 1:17PM EDT1,007.500.110.000.200.00-1930.27%
GOOG180525P010100002018-05-18 11:07AM EDT1,010.000.590.450.65+0.04+7.27%42935.74%
GOOG180525P010125002018-05-18 10:00AM EDT1,012.500.810.450.75-0.98-54.75%21035.45%
GOOG180525P010150002018-05-21 9:33AM EDT1,015.000.150.000.200.00-35126.91%
GOOG180525P010175002018-05-18 2:03PM EDT1,017.500.840.650.95+0.09+12.00%12434.50%
GOOG180525P010200002018-05-23 10:09AM EDT1,020.000.460.000.25+0.36+360.00%110125.51%
GOOG180525P010225002018-05-23 10:52AM EDT1,022.500.150.000.20-0.05-25.00%63823.46%
GOOG180525P010250002018-05-22 3:40PM EDT1,025.000.180.050.250.00-1510423.15%
GOOG180525P010275002018-05-18 3:24PM EDT1,027.501.251.201.55-0.75-37.50%411632.67%
GOOG180525P010300002018-05-23 10:32AM EDT1,030.000.250.100.300.00-1011021.44%
GOOG180525P010325002018-05-23 9:33AM EDT1,032.500.460.150.40+0.26+130.00%11021.36%
GOOG180525P010350002018-05-23 9:48AM EDT1,035.000.300.200.45-0.20-40.00%13920.56%
GOOG180525P010375002018-05-23 9:47AM EDT1,037.500.370.300.50-0.18-32.73%112419.68%
GOOG180525P010400002018-05-23 10:54AM EDT1,040.000.670.400.65+0.07+11.67%5337819.47%
GOOG180525P010425002018-05-23 10:13AM EDT1,042.500.400.500.85-0.45-52.94%14819.32%
GOOG180525P010450002018-05-23 10:16AM EDT1,045.000.650.700.90-0.14-17.72%714618.10%
GOOG180525P010475002018-05-23 10:08AM EDT1,047.501.130.951.30-0.11-8.87%304818.52%
GOOG180525P010500002018-05-23 10:54AM EDT1,050.002.041.351.65+0.64+45.71%5532018.30%
GOOG180525P010525002018-05-23 11:24AM EDT1,052.501.701.602.00-0.26-13.27%506117.79%
GOOG180525P010550002018-05-23 11:23AM EDT1,055.002.392.152.65+0.24+11.16%9835218.02%
GOOG180525P010575002018-05-23 11:23AM EDT1,057.503.012.803.20+0.01+0.33%9231017.56%
GOOG180525P010600002018-05-23 10:56AM EDT1,060.005.003.304.10+1.50+42.86%7970517.79%
GOOG180525P010625002018-05-23 11:14AM EDT1,062.505.304.405.10+2.65+100.00%257817.89%
GOOG180525P010650002018-05-23 11:19AM EDT1,065.005.605.406.10-0.46-7.59%12324817.62%
GOOG180525P010675002018-05-23 10:45AM EDT1,067.508.306.707.60+2.00+31.75%354718.27%
GOOG180525P010700002018-05-23 10:52AM EDT1,070.0011.007.508.20+3.40+44.74%1347516.19%
GOOG180525P010725002018-05-23 10:32AM EDT1,072.5010.609.2010.00+2.50+30.86%168316.86%
GOOG180525P010750002018-05-23 11:14AM EDT1,075.0012.7011.7012.70+3.20+33.68%843019.79%
GOOG180525P010775002018-05-23 11:20AM EDT1,077.5014.0013.1013.90+2.02+16.86%119118.11%
GOOG180525P010800002018-05-23 9:59AM EDT1,080.0017.0014.8016.60+3.28+23.91%3132320.78%
GOOG180525P010825002018-05-23 9:48AM EDT1,082.5016.1017.2018.80+0.20+1.26%427621.72%
GOOG180525P010850002018-05-23 9:42AM EDT1,085.0019.6019.5020.50+0.30+1.55%228220.61%
GOOG180525P010875002018-05-22 3:53PM EDT1,087.5021.4520.0023.400.00-154923.90%
GOOG180525P010900002018-05-23 10:59AM EDT1,090.0026.0021.5025.60+10.26+65.18%16542024.40%
GOOG180525P010925002018-05-22 1:59PM EDT1,092.5018.4923.8027.600.00-96223.77%
GOOG180525P010950002018-05-22 10:15AM EDT1,095.0020.9026.5030.700.00-28828.09%
GOOG180525P010975002018-05-23 10:20AM EDT1,097.5030.1028.7032.60+9.90+49.01%212726.81%
GOOG180525P011000002018-05-23 10:02AM EDT1,100.0035.9031.4034.30+8.39+30.50%1512223.37%
GOOG180525P011025002018-05-23 9:30AM EDT1,102.5041.2034.1038.10+19.50+89.86%13732.31%
GOOG180525P011050002018-05-16 1:22PM EDT1,105.0024.8036.0042.000.00-93340.09%
GOOG180525P011075002018-05-21 2:30PM EDT1,107.5030.7038.9043.300.00-3636.31%
GOOG180525P011100002018-05-21 12:43PM EDT1,110.0030.4041.4045.800.00-25637.81%
GOOG180525P011125002018-05-18 2:14PM EDT1,112.5045.9545.6047.10+16.65+56.83%1532.09%
GOOG180525P011150002018-05-16 1:06PM EDT1,115.0031.7044.5052.800.00-2249.89%
GOOG180525P011175002018-05-15 9:59AM EDT1,117.5039.8046.9055.500.00-1352.33%
GOOG180525P011200002018-05-17 10:17AM EDT1,120.0039.3052.9054.500.00-13035.11%
GOOG180525P011225002018-05-15 2:35PM EDT1,122.5045.2051.3060.000.00-3853.35%
GOOG180525P011250002018-05-18 11:46PM EDT1,125.0042.0053.8062.80-3.90-9.29%12056.21%
GOOG180525P011300002018-04-20 11:44PM EDT1,130.0066.3071.5073.300.00-1177.32%
GOOG180525P011350002018-05-16 10:06AM EDT1,135.0050.1063.7073.200.00-1164.10%
GOOG180525P011375002018-05-18 11:46PM EDT1,137.5057.7066.2075.200.00-1163.29%
GOOG180525P011400002018-04-20 11:44PM EDT1,140.0079.3078.2084.300.00-202279.77%
GOOG180525P011500002018-05-22 3:51PM EDT1,150.0082.3780.8085.700.00-1159.06%
GOOG180525P011525002018-05-14 4:57PM EDT1,152.5048.3052.1053.500.00-200.00%
GOOG180525P011550002018-05-18 2:35PM EDT1,155.0088.5583.6092.50+13.35+17.75%6672.27%
GOOG180525P011900002018-05-18 11:46PM EDT1,190.00109.60118.50128.000.00-1093.64%
GOOG180525P012700002018-04-20 11:44PM EDT1,270.00192.20195.70199.700.00-100.00%