GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180126C008000002018-01-16 9:35AM EST800.00334.20334.50339.500.00-45145.02%
GOOG180126C008450002017-12-15 11:50PM EST845.00204.40218.50223.000.00-110.00%
GOOG180126C008600002018-01-19 11:53PM EST860.00268.70274.50279.500.00-30119.12%
GOOG180126C008700002017-12-22 11:50PM EST870.00194.96189.50194.500.00-440.00%
GOOG180126C008800002018-01-12 11:51PM EST880.00241.74240.00244.500.00-100.00%
GOOG180126C009000002018-01-16 12:29PM EST900.00227.70234.90239.900.00-1729106.15%
GOOG180126C009100002018-01-19 11:53PM EST910.00216.96224.90229.900.00-3535101.98%
GOOG180126C009200002017-12-15 11:50PM EST920.00126.05144.00148.700.00-10100.00%
GOOG180126C009300002017-12-29 11:55PM EST930.00119.60115.60120.500.00-100.00%
GOOG180126C009350002018-01-12 11:51PM EST935.00186.66185.00189.900.00-400.00%
GOOG180126C009400002018-01-19 2:23PM EST940.00194.68195.00199.10+87.23+81.18%14282.89%
GOOG180126C009500002018-01-17 10:56AM EST950.00168.80184.90189.900.00-1885.51%
GOOG180126C009600002017-12-29 2:31PM EST960.0089.2086.0090.90-1.30-1.44%480.00%
GOOG180126C009700002018-01-18 10:01AM EST970.00155.00166.70169.000.00-5855.76%
GOOG180126C009750002017-12-21 3:38PM EST975.0093.0285.5090.500.00-110.00%
GOOG180126C009800002017-12-29 3:40PM EST980.0071.8066.7071.50+0.50+0.70%610.00%
GOOG180126C009850002017-12-15 11:50PM EST985.0066.6081.5086.100.00-8120.00%
GOOG180126C009900002018-01-19 2:21PM EST990.00144.81144.90149.90+31.61+27.92%1869.31%
GOOG180126C009925002017-12-22 2:37PM EST992.5073.6069.0074.00+13.50+22.46%110.00%
GOOG180126C010000002017-12-29 1:38PM EST1,000.0051.3048.9052.60-21.60-29.63%890.00%
GOOG180126C010100002018-01-08 1:27PM EST1,010.00100.35110.50115.300.00-110.00%
GOOG180126C010150002017-12-29 11:55PM EST1,015.0037.3736.5039.600.00-110.00%
GOOG180126C010175002017-12-15 11:50PM EST1,017.5045.3052.5056.500.00-110.00%
GOOG180126C010200002018-01-19 9:57AM EST1,020.00111.28115.10119.80-0.40-0.36%151556.67%
GOOG180126C010225002018-01-19 11:53PM EST1,022.50101.00114.40116.500.00-3350.75%
GOOG180126C010250002018-01-02 1:18PM EST1,025.0042.9576.1081.000.00-130.00%
GOOG180126C010275002018-01-05 9:50AM EST1,027.5068.6273.8078.50+27.09+65.23%120.00%
GOOG180126C010300002018-01-19 2:16PM EST1,030.00104.26105.10110.10+63.76+157.43%2154.21%
GOOG180126C010325002018-01-19 3:44PM EST1,032.50102.60104.40106.60+10.50+11.40%1347.63%
GOOG180126C010350002018-01-19 10:29AM EST1,035.0099.00100.10105.10+75.38+319.14%1452.16%
GOOG180126C010375002018-01-12 10:43AM EST1,037.5080.8483.0087.90+13.19+19.50%190.00%
GOOG180126C010400002018-01-12 3:43PM EST1,040.0079.8080.9084.20+19.99+33.42%1690.00%
GOOG180126C010425002018-01-03 9:44AM EST1,042.5036.9059.5064.500.00-140.00%
GOOG180126C010450002018-01-12 3:45PM EST1,045.0075.5075.8079.50+15.40+25.62%430.00%
GOOG180126C010475002018-01-16 10:21AM EST1,047.5085.9787.7092.700.00-51347.46%
GOOG180126C010500002018-01-19 2:24PM EST1,050.0085.0685.2090.20+13.36+18.63%35646.42%
GOOG180126C010525002018-01-04 9:56AM EST1,052.5044.5750.5055.000.00-130.00%
GOOG180126C010550002018-01-17 3:14PM EST1,055.0077.0980.2085.200.00-102244.34%
GOOG180126C010575002017-12-29 11:55PM EST1,057.5016.759.6012.800.00-110.00%
GOOG180126C010600002018-01-19 1:46PM EST1,060.0070.5775.3080.30+7.57+12.02%46242.65%
GOOG180126C010625002017-12-29 11:55PM EST1,062.508.307.7011.000.00-200.00%
GOOG180126C010650002018-01-19 3:30PM EST1,065.0070.9072.0074.10+8.60+13.80%16135.16%
GOOG180126C010675002018-01-17 9:41AM EST1,067.5055.1067.8072.800.00-11439.47%
GOOG180126C010700002018-01-19 1:46PM EST1,070.0060.7265.3070.30-1.55-2.49%32038.40%
GOOG180126C010725002018-01-09 12:54PM EST1,072.5039.4049.0053.500.00-14350.00%
GOOG180126C010750002018-01-17 9:54AM EST1,075.0048.4960.3065.300.00-12636.25%
GOOG180126C010775002018-01-18 10:02AM EST1,077.5048.0059.6061.700.00-12130.74%
GOOG180126C010800002018-01-19 2:39PM EST1,080.0056.3057.4059.20+10.80+23.74%6133929.74%
GOOG180126C010825002018-01-11 1:10PM EST1,082.5026.0140.0044.500.00-130.00%
GOOG180126C010850002018-01-16 1:35PM EST1,085.0041.8251.3056.300.00-21635.12%
GOOG180126C010875002018-01-19 3:53PM EST1,087.5048.7050.1051.80+12.52+34.60%152127.12%
GOOG180126C010900002018-01-19 11:29AM EST1,090.0041.6047.4049.40+3.50+9.19%117526.49%
GOOG180126C010925002018-01-16 2:09PM EST1,092.5032.8244.0049.000.00-11232.17%
GOOG180126C010950002018-01-19 9:52AM EST1,095.0039.7942.8044.50+6.09+18.07%608624.76%
GOOG180126C010975002018-01-19 3:05PM EST1,097.5039.3239.2042.90-0.48-1.21%321126.61%
GOOG180126C011000002018-01-19 3:56PM EST1,100.0037.2038.1039.70+5.10+15.89%2927723.29%
GOOG180126C011025002018-01-18 12:58PM EST1,102.5027.8035.6037.400.00-32022.81%
GOOG180126C011050002018-01-19 2:19PM EST1,105.0031.5033.5035.00+2.60+9.00%23321.97%
GOOG180126C011075002018-01-18 11:15AM EST1,107.5025.2030.0035.000.00-61827.20%
GOOG180126C011100002018-01-19 3:50PM EST1,110.0027.9029.1030.50+3.30+13.41%2022621.00%
GOOG180126C011125002018-01-19 11:44AM EST1,112.5021.2026.9028.30+0.20+0.95%2820.53%
GOOG180126C011150002018-01-19 3:28PM EST1,115.0024.1224.8026.20+3.07+14.58%234420.21%
GOOG180126C011175002018-01-19 2:49PM EST1,117.5021.0022.6024.10+2.90+16.02%92519.79%
GOOG180126C011200002018-01-19 3:57PM EST1,120.0019.8220.8021.90+2.82+16.59%3712319.05%
GOOG180126C011225002018-01-19 3:46PM EST1,122.5017.7018.9019.90+1.80+11.32%4128918.63%
GOOG180126C011250002018-01-19 3:57PM EST1,125.0016.5017.1018.20+3.00+22.22%14131818.69%
GOOG180126C011275002018-01-19 3:50PM EST1,127.5014.5015.4016.30+1.13+8.45%492118.21%
GOOG180126C011300002018-01-19 3:59PM EST1,130.0013.7013.8014.60+2.70+24.55%30511517.96%
GOOG180126C011325002018-01-19 11:53PM EST1,132.5011.6012.2013.200.00-354718.09%
GOOG180126C011350002018-01-19 3:59PM EST1,135.0011.0010.8011.60+2.80+34.15%42312917.71%
GOOG180126C011375002018-01-19 3:17PM EST1,137.509.089.5010.20+1.68+22.70%303617.52%
GOOG180126C011400002018-01-19 3:59PM EST1,140.008.608.309.00+1.00+13.16%9820017.51%
GOOG180126C011425002018-01-19 3:59PM EST1,142.507.107.207.90+1.84+34.98%262017.49%
GOOG180126C011450002018-01-19 3:59PM EST1,145.006.406.206.80+0.80+14.29%3667117.31%
GOOG180126C011475002018-01-19 11:53PM EST1,147.505.205.305.900.00-111317.32%
GOOG180126C011500002018-01-19 3:56PM EST1,150.004.404.504.90+0.59+15.49%4489016.96%
GOOG180126C011525002018-01-19 3:28PM EST1,152.503.953.804.40+0.05+1.28%72717.40%
GOOG180126C011550002018-01-19 3:59PM EST1,155.003.303.303.80+0.35+11.86%124517.50%
GOOG180126C011575002018-01-16 9:43AM EST1,157.506.452.703.300.00-1417.67%
GOOG180126C011600002018-01-19 3:59PM EST1,160.002.502.352.50+0.16+6.84%11314516.94%
GOOG180126C011625002018-01-19 3:59PM EST1,162.502.102.002.35+0.15+7.69%362217.68%
GOOG180126C011650002018-01-19 3:50PM EST1,165.001.851.702.00+0.59+46.83%66217.79%
GOOG180126C011675002018-01-19 12:10PM EST1,167.501.001.401.75-0.29-22.48%2118.07%
GOOG180126C011700002018-01-19 3:40PM EST1,170.001.301.201.50-0.43-24.86%410018.24%
GOOG180126C011725002018-01-19 3:59PM EST1,172.501.040.951.35-0.93-47.21%8218.66%
GOOG180126C011750002018-01-19 1:35PM EST1,175.000.660.851.10-0.64-49.23%14118.58%
GOOG180126C011800002018-01-19 12:37PM EST1,180.000.560.550.90-0.09-13.85%2219.42%
GOOG180126C011850002018-01-19 2:41PM EST1,185.000.550.450.70-0.25-31.25%13020.00%
GOOG180126C011900002018-01-19 3:55PM EST1,190.000.450.400.55-0.25-35.71%104320.59%
GOOG180126C011950002018-01-16 9:45AM EST1,195.001.350.150.500.00-714621.73%
GOOG180126C011975002018-01-19 11:53PM EST1,197.500.650.150.450.00-2222.05%
GOOG180126C012000002018-01-19 9:45AM EST1,200.000.600.100.450.00-818222.78%
GOOG180126C012050002018-01-18 1:51PM EST1,205.000.450.050.400.00-22523.73%
GOOG180126C012100002017-12-22 11:50PM EST1,210.000.400.000.750.00-8428.13%
GOOG180126C012150002017-12-21 11:12AM EST1,215.000.550.000.750.00-542729.63%
GOOG180126C012200002017-12-22 11:50PM EST1,220.000.400.000.750.00-643231.10%
GOOG180126C012225002018-01-19 11:53PM EST1,222.500.290.000.350.00-2227.98%
GOOG180126C012250002017-12-21 11:02AM EST1,225.000.350.000.800.00-502732.96%
GOOG180126C012300002017-12-21 11:04AM EST1,230.000.400.000.800.00-201034.41%
GOOG180126C012350002017-12-27 10:51AM EST1,235.000.050.000.950.00-323737.01%
GOOG180126C012400002017-12-21 11:06AM EST1,240.000.350.000.700.00-462836.40%
GOOG180126C012450002017-12-22 11:50PM EST1,245.000.300.000.750.00-502538.25%
GOOG180126C012500002017-12-21 11:09AM EST1,250.000.250.000.750.00-321639.62%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180126P008050002017-12-15 11:51PM EST805.000.400.001.500.00-55122.95%
GOOG180126P008100002017-12-15 11:51PM EST810.000.350.000.600.00-21107.67%
GOOG180126P008150002017-12-15 11:51PM EST815.000.450.002.100.00-21125.00%
GOOG180126P008200002017-12-15 11:51PM EST820.000.550.001.500.00-142117.14%
GOOG180126P008250002017-12-08 10:20AM EST825.001.100.152.400.00-20124.61%
GOOG180126P008300002017-12-08 10:20AM EST830.001.100.102.450.00-180122.58%
GOOG180126P008400002017-12-14 9:37AM EST840.000.250.001.750.00-213111.96%
GOOG180126P008500002017-12-22 11:52PM EST850.000.400.002.200.00-21111.89%
GOOG180126P008550002017-12-15 11:51PM EST855.000.650.002.050.00-21108.74%
GOOG180126P008600002017-12-15 11:51PM EST860.000.700.002.100.00-21107.23%
GOOG180126P008650002017-12-19 9:37AM EST865.000.350.002.450.00-22107.86%
GOOG180126P008700002017-12-15 11:51PM EST870.000.950.002.100.00-1513103.37%
GOOG180126P008750002018-01-11 12:12PM EST875.000.100.000.250.00-101077.34%
GOOG180126P008800002017-12-15 11:51PM EST880.000.450.001.100.00-2090.58%
GOOG180126P008950002017-12-22 11:52PM EST895.000.360.001.200.00-2186.33%
GOOG180126P009000002018-01-11 11:29AM EST900.000.100.000.200.00-202168.16%
GOOG180126P009050002017-12-15 11:51PM EST905.000.700.201.350.00-4285.99%
GOOG180126P009150002017-12-15 11:51PM EST915.001.200.001.500.00-1181.98%
GOOG180126P009200002017-12-21 11:24AM EST920.000.400.001.650.00-2181.37%
GOOG180126P009250002017-12-15 11:51PM EST925.001.550.001.700.00-1179.93%
GOOG180126P009300002017-12-08 11:50PM EST930.005.004.405.500.00-20109.79%
GOOG180126P009400002017-12-15 11:51PM EST940.004.200.402.050.00-202079.18%
GOOG180126P009450002018-01-11 1:35PM EST945.000.150.000.300.00-3657.72%
GOOG180126P009500002018-01-04 11:27AM EST950.000.350.150.600.00-2162.99%
GOOG180126P009550002017-12-15 3:20PM EST955.000.930.252.50-2.27-70.94%6775.12%
GOOG180126P009600002018-01-16 12:33PM EST960.000.700.000.500.00-2356.64%
GOOG180126P009700002018-01-08 10:02AM EST970.000.560.001.250.00-5560.91%
GOOG180126P009800002018-01-08 3:36PM EST980.000.300.001.250.00-74957.52%
GOOG180126P009850002018-01-03 1:20PM EST985.000.600.450.600.00-234554.37%
GOOG180126P009875002018-01-18 12:13PM EST987.500.100.000.250.00-5748.24%
GOOG180126P009900002017-12-27 12:04PM EST990.002.030.903.200.00-203067.10%
GOOG180126P009925002018-01-02 12:02PM EST992.501.700.501.050.00-52655.20%
GOOG180126P009975002017-12-29 11:57PM EST997.502.551.203.800.00-1166.96%
GOOG180126P010000002018-01-10 9:48AM EST1,000.000.750.000.600.00-202950.46%
GOOG180126P010025002018-01-12 10:33AM EST1,002.500.630.000.55+0.34+117.24%2348.98%
GOOG180126P010050002018-01-17 3:17PM EST1,005.000.130.000.300.00-21844.04%
GOOG180126P010075002017-12-18 10:49AM EST1,007.503.721.104.400.00-3264.28%
GOOG180126P010100002018-01-17 3:17PM EST1,010.000.170.001.400.00-1754.77%
GOOG180126P010125002018-01-16 2:44PM EST1,012.500.350.000.400.00-555643.48%
GOOG180126P010150002018-01-17 3:17PM EST1,015.000.140.000.600.00-567245.48%
GOOG180126P010175002018-01-09 3:09PM EST1,017.500.420.000.700.00-12845.80%
GOOG180126P010200002018-01-17 3:17PM EST1,020.000.180.000.350.00-14640.31%
GOOG180126P010225002018-01-10 10:28AM EST1,022.500.610.050.650.00-11343.56%
GOOG180126P010250002018-01-08 11:35AM EST1,025.000.950.050.650.00-12042.70%
GOOG180126P010275002018-01-03 12:19PM EST1,027.502.601.251.900.00-2451.47%
GOOG180126P010300002018-01-12 9:32AM EST1,030.000.500.050.65-0.52-50.98%152941.03%
GOOG180126P010325002018-01-10 10:28AM EST1,032.500.740.100.750.00-1241.20%
GOOG180126P010350002018-01-08 3:58PM EST1,035.001.100.050.800.00-1840.81%
GOOG180126P010375002018-01-04 12:07PM EST1,037.502.721.652.350.00-1549.95%
GOOG180126P010400002018-01-17 9:42AM EST1,040.000.400.000.350.00-107734.06%
GOOG180126P010425002018-01-09 11:57AM EST1,042.501.100.150.900.00-1239.06%
GOOG180126P010450002018-01-19 11:10AM EST1,045.000.130.000.40-0.27-67.50%13433.18%
GOOG180126P010475002018-01-08 10:21AM EST1,047.501.750.101.000.00-120338.06%
GOOG180126P010500002018-01-19 11:10AM EST1,050.000.180.050.40-0.18-50.00%1118631.59%
GOOG180126P010525002018-01-08 3:27PM EST1,052.501.990.251.000.00-6736.27%
GOOG180126P010550002018-01-17 1:27PM EST1,055.000.350.000.350.00-112829.37%
GOOG180126P010575002018-01-17 1:18PM EST1,057.500.400.050.400.00-11124429.20%
GOOG180126P010625002018-01-16 9:33AM EST1,062.500.900.050.400.00-155027.60%
GOOG180126P010650002018-01-18 3:15PM EST1,065.000.290.100.400.00-52126.81%
GOOG180126P010675002018-01-12 2:45PM EST1,067.500.850.351.40-1.70-66.67%5933.20%
GOOG180126P010725002018-01-16 2:09PM EST1,072.501.000.200.500.00-1425.37%
GOOG180126P010750002018-01-19 3:40PM EST1,075.000.310.200.40-0.64-67.37%165523.58%
GOOG180126P010775002018-01-10 1:54PM EST1,077.504.400.551.900.00-11531.67%
GOOG180126P010800002018-01-19 3:53PM EST1,080.000.500.300.55-0.20-28.57%43723.27%
GOOG180126P010825002018-01-19 11:48AM EST1,082.500.640.400.60-0.56-46.67%27122.80%
GOOG180126P010850002018-01-19 3:40PM EST1,085.000.600.400.65-0.56-48.28%1811322.29%
GOOG180126P010875002018-01-17 1:16PM EST1,087.501.400.450.750.00-71322.07%
GOOG180126P010900002018-01-19 3:46PM EST1,090.000.750.500.80-0.35-31.82%2522621.46%
GOOG180126P010925002018-01-19 3:50PM EST1,092.500.960.600.85-1.83-65.59%25820.84%
GOOG180126P010950002018-01-19 3:28PM EST1,095.001.000.700.95-0.66-39.76%5236120.42%
GOOG180126P010975002018-01-19 3:59PM EST1,097.501.000.751.10-1.67-62.55%14120.19%
GOOG180126P011000002018-01-19 3:59PM EST1,100.001.150.951.20-1.05-47.73%2116119.65%
GOOG180126P011025002018-01-19 11:48AM EST1,102.501.991.051.40-0.62-23.75%216419.45%
GOOG180126P011050002018-01-19 3:57PM EST1,105.001.611.351.60-1.53-48.73%7317319.13%
GOOG180126P011075002018-01-19 2:02PM EST1,107.502.341.501.85-0.86-26.88%106018.89%
GOOG180126P011100002018-01-19 3:49PM EST1,110.002.301.752.10-2.49-51.98%4911218.54%
GOOG180126P011125002018-01-19 3:57PM EST1,112.502.612.052.45-2.82-51.93%84218.36%
GOOG180126P011150002018-01-19 3:58PM EST1,115.002.912.452.85-2.09-41.80%656518.19%
GOOG180126P011175002018-01-19 11:55PM EST1,117.503.702.853.300.00-402317.99%
GOOG180126P011200002018-01-19 3:59PM EST1,120.003.703.303.80-3.10-45.59%10321217.78%
GOOG180126P011225002018-01-19 11:55PM EST1,122.504.503.904.400.00-651017.64%
GOOG180126P011250002018-01-19 3:58PM EST1,125.005.204.505.10-3.20-38.10%554317.55%
GOOG180126P011275002018-01-19 11:55PM EST1,127.505.705.305.900.00-311317.48%
GOOG180126P011300002018-01-19 3:53PM EST1,130.007.306.306.70-3.70-33.64%384817.26%
GOOG180126P011325002018-01-19 11:55PM EST1,132.507.607.007.700.00-792617.24%
GOOG180126P011350002018-01-19 11:55PM EST1,135.008.508.008.800.00-362917.22%
GOOG180126P011375002018-01-19 11:55PM EST1,137.5010.639.1010.000.00-82317.20%
GOOG180126P011400002018-01-19 3:50PM EST1,140.0012.0010.5011.30-5.00-29.41%54517.18%
GOOG180126P011450002018-01-19 11:55PM EST1,145.0015.5013.3014.300.00-1017.33%
GOOG180126P011500002018-01-19 3:50PM EST1,150.0018.4016.4017.60-2.66-12.63%131017.37%
GOOG180126P011575002018-01-19 11:55PM EST1,157.5039.4022.0026.900.00-2225.23%
GOOG180126P011600002018-01-19 11:55PM EST1,160.0026.5024.0025.500.00-2518.21%
GOOG180126P011700002018-01-19 3:40PM EST1,170.0035.8931.7036.60-87.11-70.82%1025.62%
GOOG180126P011750002017-12-22 11:51PM EST1,175.00108.35112.50117.500.00-1010161.07%
GOOG180126P012025002018-01-19 11:55PM EST1,202.5067.6064.2066.400.00-1229.60%