GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124C008300002017-10-13 10:50PM EST830.00144.65158.10162.400.00-770.00%
GOOG171124C008500002017-10-17 9:24AM EST850.00146.47138.50142.900.00-390.00%
GOOG171124C008700002017-10-20 10:55PM EST870.00127.22119.30123.700.00-330.00%
GOOG171124C008800002017-11-10 11:48PM EST880.00150.80146.10151.000.00-1078.39%
GOOG171124C009000002017-11-21 12:28PM EST900.00130.46128.00132.90+4.96+3.95%3858.11%
GOOG171124C009100002017-11-21 11:51AM EST910.00121.20118.20122.90-0.80-0.66%11156.40%
GOOG171124C009150002017-10-27 10:54PM EST915.0072.10103.50108.000.00-110.00%
GOOG171124C009200002017-11-21 9:30AM EST920.00103.20108.20112.50-1.72-1.64%1173.29%
GOOG171124C009225002017-10-27 10:54PM EST922.5057.6096.00100.700.00-11110.00%
GOOG171124C009300002017-10-27 10:54PM EST930.00105.8088.5093.100.00-200.00%
GOOG171124C009325002017-11-17 11:53PM EST932.50100.0485.0089.500.00-210.00%
GOOG171124C009350002017-11-17 11:56AM EST935.0094.3582.1087.00+47.75+102.47%510.00%
GOOG171124C009375002017-10-27 10:54PM EST937.5045.0081.5086.000.00-110.00%
GOOG171124C009400002017-11-17 2:33PM EST940.0084.6077.1082.00+15.60+22.61%820.00%
GOOG171124C009425002017-10-27 10:54PM EST942.5045.2076.5081.100.00-110.00%
GOOG171124C009450002017-10-27 9:11AM EST945.0095.8074.5079.00+30.40+46.48%130.00%
GOOG171124C009475002017-10-23 2:12PM EST947.5041.9072.0076.500.00-120.00%
GOOG171124C009500002017-10-27 9:14AM EST950.0095.2269.5074.10+35.42+59.23%220.00%
GOOG171124C009525002017-10-20 10:55PM EST952.5045.9049.3053.000.00-220.00%
GOOG171124C009550002017-10-20 10:55PM EST955.0044.3047.6051.400.00-330.00%
GOOG171124C009575002017-11-20 2:02PM EST957.5062.1070.7075.100.00-2353.05%
GOOG171124C009600002017-11-03 12:12PM EST960.0071.0071.5076.00+0.50+0.71%102157.57%
GOOG171124C009650002017-11-17 12:03PM EST965.0064.4752.5057.40+5.35+9.05%3150.00%
GOOG171124C009700002017-10-27 9:11AM EST970.0073.0052.1056.50+39.70+119.22%2120.00%
GOOG171124C009725002017-11-01 1:29PM EST972.5057.4059.5064.000.00-2252.06%
GOOG171124C009750002017-11-17 3:40PM EST975.0046.0042.6047.40-1.52-3.20%840.00%
GOOG171124C009775002017-10-27 8:52AM EST977.5058.1945.7050.30+30.19+107.82%570.00%
GOOG171124C009800002017-11-21 9:30AM EST980.0043.3048.6052.20+5.40+14.25%13738.10%
GOOG171124C009825002017-10-27 8:41AM EST982.5050.0043.0045.70+25.00+100.00%10680.00%
GOOG171124C009850002017-11-21 12:20PM EST985.0045.3544.6047.20-5.30-10.46%52135.24%
GOOG171124C009875002017-11-21 12:20PM EST987.5043.4042.1044.30-2.60-5.65%54831.76%
GOOG171124C009900002017-11-21 9:37AM EST990.0036.8039.4042.10+6.80+22.67%12731.87%
GOOG171124C009925002017-11-17 12:43PM EST992.5037.0026.1030.30-6.30-14.55%120580.00%
GOOG171124C009950002017-11-20 2:23PM EST995.0024.0034.3037.100.00-14128.95%
GOOG171124C009975002017-11-21 10:30AM EST997.5029.2032.1034.70+3.70+14.51%12327.91%
GOOG171124C010000002017-11-21 10:46AM EST1,000.0028.0028.9031.90+8.54+43.88%53825.10%
GOOG171124C010025002017-11-13 1:05PM EST1,002.5029.3817.1021.800.00-770.00%
GOOG171124C010050002017-11-21 10:37AM EST1,005.0022.8024.2027.00+7.50+49.02%22322.53%
GOOG171124C010075002017-11-21 11:02AM EST1,007.5021.0022.3024.20+7.20+52.17%14419.78%
GOOG171124C010100002017-11-21 11:56AM EST1,010.0020.0019.6021.00+9.32+87.27%448815.13%
GOOG171124C010125002017-11-21 10:18AM EST1,012.5016.2017.0019.00+6.30+63.64%15015.93%
GOOG171124C010150002017-11-21 10:54AM EST1,015.0013.5015.2016.20+6.84+102.70%185913.20%
GOOG171124C010175002017-11-21 11:43AM EST1,017.5012.5012.4014.60+7.32+141.31%358914.83%
GOOG171124C010200002017-11-21 12:35PM EST1,020.0010.899.6011.60+6.99+179.23%9939411.50%
GOOG171124C010225002017-11-21 11:58AM EST1,022.509.008.209.50+6.40+246.15%22435110.95%
GOOG171124C010250002017-11-21 12:30PM EST1,025.007.106.607.50+5.01+239.71%21233510.34%
GOOG171124C010275002017-11-21 12:36PM EST1,027.505.155.105.60+3.65+243.33%1181609.59%
GOOG171124C010300002017-11-21 12:32PM EST1,030.003.783.604.00+2.72+256.60%5366819.09%
GOOG171124C010325002017-11-21 12:34PM EST1,032.502.572.452.85+1.76+217.28%2271029.06%
GOOG171124C010350002017-11-21 12:31PM EST1,035.001.711.551.75+1.16+210.91%2451688.50%
GOOG171124C010375002017-11-21 12:20PM EST1,037.501.000.901.10+0.65+185.71%161788.45%
GOOG171124C010400002017-11-21 12:19PM EST1,040.000.590.500.65+0.34+136.00%1792268.39%
GOOG171124C010425002017-11-21 11:58AM EST1,042.500.330.150.45+0.18+120.00%42878.84%
GOOG171124C010450002017-11-21 11:03AM EST1,045.000.100.050.15-0.05-33.33%361667.94%
GOOG171124C010475002017-11-21 11:58AM EST1,047.500.130.050.200.00-31309.50%
GOOG171124C010500002017-11-21 10:37AM EST1,050.000.050.050.20-0.05-50.00%1448810.57%
GOOG171124C010525002017-11-20 10:13AM EST1,052.500.200.050.200.00-52611.62%
GOOG171124C010550002017-11-21 9:31AM EST1,055.000.300.000.25-0.28-48.28%18313.21%
GOOG171124C010575002017-11-17 11:53PM EST1,057.500.500.000.650.00-300117.44%
GOOG171124C010600002017-11-20 11:56AM EST1,060.000.150.000.650.00-5491818.63%
GOOG171124C010625002017-11-17 11:53PM EST1,062.500.350.350.500.00-701818.69%
GOOG171124C010650002017-11-21 11:39AM EST1,065.000.110.000.20-0.04-26.67%12916.68%
GOOG171124C010675002017-11-20 10:34AM EST1,067.500.130.000.550.00-202221.31%
GOOG171124C010700002017-11-17 12:56PM EST1,070.000.250.150.45-0.50-66.67%31021.51%
GOOG171124C010725002017-11-17 11:53PM EST1,072.500.350.000.400.00-1022.07%
GOOG171124C010750002017-11-21 11:39AM EST1,075.000.130.000.20-0.12-48.00%1620.51%
GOOG171124C010775002017-11-17 11:53PM EST1,077.500.250.000.350.00-18123.54%
GOOG171124C010800002017-11-20 10:50AM EST1,080.000.050.000.200.00-23522.36%
GOOG171124C010850002017-11-17 11:53PM EST1,085.000.240.001.450.00-15035.46%
GOOG171124C010900002017-11-14 9:36AM EST1,090.000.430.001.450.00-1337.79%
GOOG171124C011000002017-11-20 2:09PM EST1,100.000.050.000.200.00-1429.52%
GOOG171124C011100002017-11-17 10:28AM EST1,110.000.100.051.50-0.54-84.37%1447.12%
GOOG171124C011200002017-11-16 1:41PM EST1,120.000.600.001.500.00-14251.42%
GOOG171124C011300002017-11-17 2:33PM EST1,130.000.050.001.50-0.50-90.91%912955.62%
GOOG171124C011400002017-11-08 12:54PM EST1,140.000.600.001.300.00-2251.07%
GOOG171124C011500002017-11-09 10:25AM EST1,150.000.880.001.400.00-209755.37%
GOOG171124C011600002017-11-09 10:26AM EST1,160.000.650.005.000.00-302375.35%
GOOG171124C011700002017-10-26 2:58PM EST1,170.001.520.004.700.00-9110578.41%
GOOG171124C011800002017-11-01 1:36PM EST1,180.000.650.000.900.00-16361.55%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124P007800002017-10-13 10:51PM EST780.000.700.002.150.00-55133.25%
GOOG171124P008000002017-11-16 11:37AM EST800.000.050.001.500.00-76116.06%
GOOG171124P008200002017-10-27 10:55PM EST820.000.500.002.250.00-66113.21%
GOOG171124P008500002017-10-26 11:30AM EST850.000.970.002.000.00-1695.95%
GOOG171124P008600002017-10-27 10:55PM EST860.001.500.002.350.00-31193.53%
GOOG171124P008700002017-10-26 2:52PM EST870.002.020.002.400.00-11388.79%
GOOG171124P008800002017-11-20 10:57AM EST880.000.200.000.200.00-33858.98%
GOOG171124P008900002017-10-27 9:22AM EST890.000.600.002.50-2.66-81.60%41479.32%
GOOG171124P009000002017-11-17 10:51AM EST900.000.050.001.50-0.27-84.37%12167.82%
GOOG171124P009100002017-11-14 9:36AM EST910.000.300.001.500.00-1863.14%
GOOG171124P009150002017-10-27 8:30AM EST915.004.100.002.70-3.40-45.33%3767.77%
GOOG171124P009175002017-10-13 10:51PM EST917.5011.255.109.000.00-44100.73%
GOOG171124P009200002017-10-27 12:13PM EST920.000.800.002.70-10.10-92.66%10865.23%
GOOG171124P009250002017-11-03 1:39PM EST925.000.450.000.65-8.55-95.00%1254.71%
GOOG171124P009275002017-10-27 12:01PM EST927.501.020.002.90-6.46-86.36%4462.33%
GOOG171124P009300002017-11-20 2:54PM EST930.000.060.000.200.00-111343.80%
GOOG171124P009325002017-10-27 12:01PM EST932.501.210.053.00-7.17-85.56%101060.40%
GOOG171124P009350002017-11-16 11:55AM EST935.000.100.001.500.00-51251.39%
GOOG171124P009375002017-10-27 11:13AM EST937.501.150.404.80-11.15-90.65%5865.44%
GOOG171124P009400002017-11-20 12:00PM EST940.000.080.000.200.00-209139.75%
GOOG171124P009425002017-11-03 12:41PM EST942.500.600.001.25-1.09-64.50%12852.91%
GOOG171124P009450002017-11-15 3:59PM EST945.000.290.001.500.00-24153.71%
GOOG171124P009475002017-11-06 10:56AM EST947.500.700.201.200.00-21249.95%
GOOG171124P009500002017-11-20 12:33PM EST950.000.050.000.200.00-7114535.74%
GOOG171124P009525002017-11-06 10:55AM EST952.500.800.201.300.00-2648.24%
GOOG171124P009550002017-11-16 11:55AM EST955.000.190.051.500.00-5548.49%
GOOG171124P009575002017-11-15 2:15PM EST957.500.400.101.500.00-16147.18%
GOOG171124P009600002017-11-14 11:30AM EST960.000.600.052.800.00-11153.71%
GOOG171124P009625002017-11-20 10:19AM EST962.500.200.000.200.00-282830.71%
GOOG171124P009650002017-11-17 10:53AM EST965.000.180.103.50-0.77-81.05%64454.21%
GOOG171124P009675002017-11-17 3:34PM EST967.500.370.153.90-1.78-82.79%151154.48%
GOOG171124P009700002017-11-20 9:51AM EST970.000.310.000.200.00-47427.69%
GOOG171124P009725002017-11-10 3:30PM EST972.501.000.201.25-0.50-33.33%1337.57%
GOOG171124P009750002017-11-20 10:49AM EST975.000.220.000.200.00-62525.66%
GOOG171124P009775002017-11-15 12:33PM EST977.501.200.305.000.00-21352.50%
GOOG171124P009800002017-11-20 11:24AM EST980.000.150.000.200.00-103723.63%
GOOG171124P009825002017-11-17 3:44PM EST982.500.590.355.00-1.15-66.09%161349.15%
GOOG171124P009850002017-11-21 12:32PM EST985.000.050.000.20-0.15-75.00%25221.56%
GOOG171124P009875002017-11-20 10:55AM EST987.500.360.000.200.00-32720.53%
GOOG171124P009900002017-11-21 10:44AM EST990.000.050.050.20-0.17-77.27%110219.48%
GOOG171124P009925002017-11-21 9:40AM EST992.500.010.000.15-0.29-96.67%15517.63%
GOOG171124P009950002017-11-20 3:07PM EST995.000.300.100.45-0.83-73.45%10227520.22%
GOOG171124P009975002017-11-21 9:54AM EST997.500.100.000.10-0.22-68.75%123714.65%
GOOG171124P010000002017-11-21 12:07PM EST1,000.000.080.000.15-0.42-84.00%224014.55%
GOOG171124P010025002017-11-21 11:57AM EST1,002.500.060.000.15-0.50-89.29%105113.53%
GOOG171124P010050002017-11-21 12:23PM EST1,005.000.090.050.15-0.88-90.72%2920812.50%
GOOG171124P010075002017-11-21 10:00AM EST1,007.500.310.000.20-0.91-74.59%89512.04%
GOOG171124P010100002017-11-21 12:23PM EST1,010.000.110.000.20-1.54-93.33%7921910.94%
GOOG171124P010125002017-11-20 3:43PM EST1,012.502.401.002.80-1.09-31.23%1634121.13%
GOOG171124P010150002017-11-21 11:58AM EST1,015.000.250.050.35-2.50-90.91%741999.83%
GOOG171124P010175002017-11-21 12:15PM EST1,017.500.370.150.55-3.25-89.78%77959.65%
GOOG171124P010200002017-11-21 12:30PM EST1,020.000.500.150.75-5.06-91.01%1112669.10%
GOOG171124P010225002017-11-21 12:01PM EST1,022.501.030.601.10-5.67-84.63%1141168.76%
GOOG171124P010250002017-11-21 12:25PM EST1,025.001.451.051.60-7.07-82.98%742618.42%
GOOG171124P010275002017-11-21 11:48AM EST1,027.502.541.802.40-8.83-77.66%521478.34%
GOOG171124P010300002017-11-21 12:34PM EST1,030.003.302.903.80-8.80-72.73%1571389.04%
GOOG171124P010325002017-11-21 11:49AM EST1,032.505.104.305.20-9.10-64.08%4189.13%
GOOG171124P010350002017-11-21 11:54AM EST1,035.006.305.806.50-9.92-61.16%9438.32%
GOOG171124P010375002017-11-17 2:45PM EST1,037.5018.9017.7022.50+9.10+92.86%24443.11%
GOOG171124P010400002017-11-17 3:56PM EST1,040.0022.7520.8025.00+11.94+110.45%271545.58%
GOOG171124P010425002017-11-17 1:53PM EST1,042.5018.4023.0027.00+5.30+40.46%10946.78%
GOOG171124P010450002017-11-17 3:56PM EST1,045.0027.2124.9029.00+1.61+6.29%14047.90%
GOOG171124P010500002017-11-20 9:59AM EST1,050.0029.1018.1020.500.00-4413.93%
GOOG171124P010550002017-11-13 10:25AM EST1,055.0029.7034.1038.500.00-4155.32%
GOOG171124P010575002017-11-15 9:44AM EST1,057.5040.5036.6041.000.00-1851.75%
GOOG171124P010600002017-11-09 12:41PM EST1,060.0041.7433.7036.500.00-72240.67%
GOOG171124P010675002017-11-17 11:54PM EST1,067.5049.4046.8051.000.00-1059.62%
GOOG171124P010750002017-11-14 9:36AM EST1,075.0053.0054.0058.500.00-1164.60%
GOOG171124P010800002017-11-21 12:27PM EST1,080.0061.7048.0050.800.00-1130.13%
GOOG171124P011300002017-11-17 11:54PM EST1,130.0099.60108.80113.500.00-1098.84%