GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171020C006700002017-08-03 4:23PM EDT670.00268.00320.00323.300.00-11188.38%
GOOG171020C007000002017-09-25 12:43PM EDT700.00213.75290.00293.900.00-11113.67%
GOOG171020C007600002017-09-27 2:08PM EDT760.00178.40229.50233.700.00-33140.89%
GOOG171020C008000002017-10-16 11:45AM EDT800.00188.15190.10193.500.00-158115.21%
GOOG171020C008100002017-10-09 9:35AM EDT810.00169.57180.10183.900.00-3474.22%
GOOG171020C008200002017-10-06 11:30AM EDT820.00152.50169.60173.900.00-755108.64%
GOOG171020C008250002017-09-29 11:55PM EDT825.0091.16165.10169.000.00-1171.29%
GOOG171020C008300002017-10-11 3:05PM EDT830.00159.00160.10163.600.00-1099.71%
GOOG171020C008350002017-10-09 9:35AM EDT835.00144.63155.10158.900.00-3564.06%
GOOG171020C008400002017-10-11 12:39PM EDT840.00146.00149.60154.000.00-12798.25%
GOOG171020C008450002017-09-20 9:41AM EDT845.0083.58145.10149.000.00-22462.99%
GOOG171020C008500002017-10-16 9:30AM EDT850.00143.06139.60143.900.00-48091.63%
GOOG171020C008550002017-10-16 9:30AM EDT855.00138.14135.10139.000.00-4458.79%
GOOG171020C008600002017-10-17 11:01AM EDT860.00133.00130.10133.70+0.32+0.24%11784.11%
GOOG171020C008650002017-08-28 9:35AM EDT865.0058.00125.10129.000.00-1154.69%
GOOG171020C008700002017-10-16 2:35PM EDT870.00119.00120.10123.900.00-11250.20%
GOOG171020C008750002017-10-13 12:31PM EDT875.00121.30115.10118.300.00-13271.97%
GOOG171020C008800002017-10-16 9:30AM EDT880.00112.73109.60113.500.00-11271.24%
GOOG171020C008850002017-10-04 3:09PM EDT885.0069.50105.00108.600.00-101969.41%
GOOG171020C008900002017-10-12 2:04PM EDT890.00103.7099.60104.100.00-25070.64%
GOOG171020C008950002017-09-18 9:30AM EDT895.0039.0095.1099.100.00-1667.79%
GOOG171020C008975002017-09-29 11:31AM EDT897.5062.6592.9096.700.00-101067.07%
GOOG171020C009000002017-10-17 1:33PM EDT900.0090.2690.3093.20+5.06+5.94%113257.73%
GOOG171020C009025002017-09-25 12:24PM EDT902.5021.8087.1091.400.00-1262.06%
GOOG171020C009050002017-10-16 9:51AM EDT905.0085.3584.6089.100.00-13462.05%
GOOG171020C009075002017-10-02 3:50PM EDT907.5020.1082.6086.100.00-4257.03%
GOOG171020C009100002017-10-17 10:20AM EDT910.0083.6080.4083.40+4.03+5.06%224554.09%
GOOG171020C009125002017-09-27 3:50PM EDT912.5040.4077.1081.500.00-62557.07%
GOOG171020C009150002017-10-12 9:30AM EDT915.0072.9575.3078.100.00-125648.91%
GOOG171020C009175002017-10-03 10:02AM EDT917.5039.8572.7076.500.00-15054.20%
GOOG171020C009200002017-10-17 10:20AM EDT920.0073.6470.4072.70+3.64+5.20%31,47742.55%
GOOG171020C009225002017-10-02 9:58AM EDT922.5040.0067.9071.900.00-12753.70%
GOOG171020C009250002017-10-17 12:14PM EDT925.0066.4065.3069.10+0.43+0.65%140550.46%
GOOG171020C009275002017-10-16 12:42PM EDT927.5059.1862.5066.600.00-14549.00%
GOOG171020C009300002017-10-17 10:35AM EDT930.0062.3860.5062.20+0.38+0.61%51,02531.42%
GOOG171020C009325002017-10-12 11:56AM EDT932.5056.5357.9061.800.00-24847.17%
GOOG171020C009350002017-10-17 2:13PM EDT935.0055.4055.1059.00+3.38+6.50%219644.02%
GOOG171020C009375002017-10-09 3:57PM EDT937.5041.9552.6056.300.00-22841.42%
GOOG171020C009400002017-10-17 12:33PM EDT940.0050.6850.3053.90-1.32-2.54%130540.52%
GOOG171020C009425002017-10-16 12:42PM EDT942.5044.4247.6051.300.00-19138.50%
GOOG171020C009450002017-10-17 2:11PM EDT945.0046.4045.7048.90+0.59+1.29%622837.56%
GOOG171020C009475002017-10-13 11:49PM EDT947.5043.5242.9046.300.00-181835.55%
GOOG171020C009500002017-10-17 3:15PM EDT950.0041.5040.6043.90+0.65+1.59%777834.56%
GOOG171020C009525002017-10-13 11:49PM EDT952.5038.6437.7041.400.00-181833.05%
GOOG171020C009550002017-10-17 3:14PM EDT955.0036.4735.5038.90+1.47+4.20%849531.52%
GOOG171020C009575002017-10-13 11:49PM EDT957.5035.3232.8036.500.00-2230.45%
GOOG171020C009600002017-10-17 1:16PM EDT960.0031.4530.6033.90+0.26+0.83%1151,18428.43%
GOOG171020C009625002017-10-13 11:49PM EDT962.5034.9527.9031.500.00-11727.29%
GOOG171020C009650002017-10-17 1:33PM EDT965.0025.8626.3028.60-0.69-2.60%3047123.97%
GOOG171020C009675002017-10-13 11:49PM EDT967.5029.6023.2026.200.00-26122.83%
GOOG171020C009700002017-10-17 3:38PM EDT970.0022.6021.6023.60+0.35+1.57%502,35320.81%
GOOG171020C009725002017-10-13 11:49PM EDT972.5022.0119.1021.500.00-32820.72%
GOOG171020C009750002017-10-17 2:36PM EDT975.0017.3816.9019.20-0.30-1.70%3375319.70%
GOOG171020C009775002017-10-17 1:05PM EDT977.5015.1514.7017.40-2.85-15.83%63920.14%
GOOG171020C009800002017-10-17 3:28PM EDT980.0013.6012.9014.00-2.00-12.82%5,4071,99615.43%
GOOG171020C009825002017-10-16 3:51PM EDT982.5014.0011.2012.700.00-4316917.03%
GOOG171020C009850002017-10-17 2:14PM EDT985.009.179.3010.50-2.68-22.62%17187215.68%
GOOG171020C009875002017-10-17 2:35PM EDT987.507.827.908.50-3.18-28.91%7413814.63%
GOOG171020C009900002017-10-17 3:36PM EDT990.006.706.406.90-2.40-26.37%7271,44214.26%
GOOG171020C009925002017-10-17 3:37PM EDT992.505.205.205.60-2.20-29.73%41422014.23%
GOOG171020C009950002017-10-17 3:27PM EDT995.004.223.804.40-2.08-33.02%34465014.03%
GOOG171020C009975002017-10-17 2:39PM EDT997.503.053.003.40-2.25-42.45%25513413.90%
GOOG171020C010000002017-10-17 3:40PM EDT1,000.002.252.102.50-2.05-47.67%1,0272,28513.58%
GOOG171020C010025002017-10-17 3:40PM EDT1,002.501.651.501.75-1.85-52.86%3912513.20%
GOOG171020C010050002017-10-17 3:38PM EDT1,005.001.151.101.15-1.85-61.67%29493212.76%
GOOG171020C010075002017-10-17 3:31PM EDT1,007.501.000.750.90-1.27-55.95%2410313.22%
GOOG171020C010100002017-10-17 2:29PM EDT1,010.000.750.550.60-1.25-62.50%6358713.10%
GOOG171020C010125002017-10-17 1:37PM EDT1,012.500.500.350.50-0.52-50.98%504913.77%
GOOG171020C010150002017-10-17 2:04PM EDT1,015.000.400.200.35-0.86-68.25%2817113.87%
GOOG171020C010175002017-10-17 1:12PM EDT1,017.500.300.250.75-0.74-71.15%210717.87%
GOOG171020C010200002017-10-17 2:25PM EDT1,020.000.200.000.30-0.55-73.33%2737515.67%
GOOG171020C010225002017-10-16 2:06PM EDT1,022.500.510.400.65-0.79-60.77%15819.73%
GOOG171020C010250002017-10-17 2:28PM EDT1,025.000.150.000.40-0.40-72.73%122,01918.87%
GOOG171020C010275002017-10-16 10:52AM EDT1,027.500.400.000.50-0.95-70.37%9420.90%
GOOG171020C010300002017-10-17 3:37PM EDT1,030.000.050.050.20-0.30-85.71%659018.63%
GOOG171020C010325002017-10-16 10:32AM EDT1,032.500.370.100.35-0.13-26.00%13521.61%
GOOG171020C010350002017-10-16 11:04AM EDT1,035.000.260.050.30-0.39-60.00%93122.05%
GOOG171020C010375002017-10-13 11:49PM EDT1,037.500.500.002.250.00-2536.35%
GOOG171020C010400002017-10-16 10:42AM EDT1,040.000.250.000.25-0.55-68.75%1614123.37%
GOOG171020C010425002017-10-13 11:49PM EDT1,042.500.400.004.800.00-3549.75%
GOOG171020C010450002017-10-17 9:41AM EDT1,045.000.230.050.10-0.37-61.67%11522.17%
GOOG171020C010500002017-10-17 10:44AM EDT1,050.000.100.000.15-0.26-72.22%714825.24%
GOOG171020C010550002017-08-18 11:04AM EDT1,055.000.710.101.25-1.69-70.42%1339.40%
GOOG171020C010600002017-10-13 2:06PM EDT1,060.000.150.001.00-3.48-95.87%5239.73%
GOOG171020C010700002017-09-14 12:23PM EDT1,070.000.560.001.250.00-6746.19%
GOOG171020C010800002017-10-12 3:17PM EDT1,080.000.350.004.900.00-1515058.94%
GOOG171020C010900002017-09-26 12:05PM EDT1,090.000.110.001.200.00-52854.37%
GOOG171020C011000002017-09-27 11:32AM EDT1,100.000.130.001.500.00-126353.61%
GOOG171020C011100002017-10-10 9:30AM EDT1,110.000.050.004.800.00-507172.30%
GOOG171020C011200002017-09-01 11:55AM EDT1,120.000.550.050.45+0.35+175.00%103951.81%
GOOG171020C011300002017-10-11 2:28PM EDT1,130.000.150.054.800.00-115481.08%
GOOG171020C011400002017-09-25 11:13AM EDT1,140.000.050.001.050.00-1420364.65%
GOOG171020C011500002017-09-11 12:45PM EDT1,150.000.030.000.900.00-269366.50%
GOOG171020C011600002017-10-10 9:31AM EDT1,160.000.010.004.700.00-505092.76%
GOOG171020C011700002017-09-13 1:06PM EDT1,170.000.010.000.900.00-55573.00%
GOOG171020C011800002017-09-25 3:36PM EDT1,180.000.100.001.050.00-526677.88%
GOOG171020C011900002017-09-14 11:13AM EDT1,190.000.050.001.200.00-204082.67%
GOOG171020C012000002017-09-27 11:32AM EDT1,200.000.120.001.050.00-119984.20%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171020P006600002017-08-31 1:39PM EDT660.000.150.000.750.00-158162.30%
GOOG171020P006700002017-10-16 1:24PM EDT670.000.050.000.15+0.04+400.00%5255132.03%
GOOG171020P006800002017-08-18 11:57PM EDT680.000.100.001.300.00-2525162.70%
GOOG171020P006900002017-10-02 3:29PM EDT690.000.040.001.500.00-258160.25%
GOOG171020P007000002017-10-09 9:31AM EDT700.000.050.000.050.00-10181107.42%
GOOG171020P007100002017-09-12 10:16AM EDT710.000.380.000.850.00-33137.99%
GOOG171020P007200002017-10-11 3:20PM EDT720.000.050.001.000.00-557135.74%
GOOG171020P007250002017-09-13 1:07PM EDT725.000.070.001.150.00-563135.64%
GOOG171020P007300002017-09-14 3:25PM EDT730.000.140.001.250.00-6060134.57%
GOOG171020P007350002017-10-12 11:13AM EDT735.000.040.002.150.00-1018142.97%
GOOG171020P007400002017-10-11 3:35PM EDT740.000.050.000.050.00-120591.41%
GOOG171020P007450002017-09-13 1:08PM EDT745.000.180.001.250.00-283126.66%
GOOG171020P007500002017-09-20 10:18AM EDT750.000.150.001.450.00-2146126.76%
GOOG171020P007600002017-09-14 9:31AM EDT760.000.200.001.050.00-120116.02%
GOOG171020P007650002017-09-15 12:27PM EDT765.000.140.004.20-0.68-82.93%22141.94%
GOOG171020P007700002017-10-10 9:30AM EDT770.001.100.000.050.00-5514279.69%
GOOG171020P007750002017-08-31 12:38PM EDT775.000.630.101.650.00-311116.99%
GOOG171020P007800002017-08-28 10:43AM EDT780.001.110.000.050.00-32576.17%
GOOG171020P007850002017-10-10 9:30AM EDT785.000.010.001.800.00-3745112.23%
GOOG171020P007900002017-09-19 12:07PM EDT790.000.320.001.950.00-650111.04%
GOOG171020P007950002017-10-12 9:44AM EDT795.000.430.001.800.00-411106.98%
GOOG171020P008000002017-10-16 12:14PM EDT800.000.050.000.25-0.45-90.00%229880.27%
GOOG171020P008050002017-09-22 3:30PM EDT805.000.320.002.30-0.81-71.68%1248106.01%
GOOG171020P008100002017-10-09 2:07PM EDT810.000.100.001.800.00-229999.22%
GOOG171020P008150002017-10-03 10:19AM EDT815.000.630.001.500.00-37693.85%
GOOG171020P008200002017-10-16 2:08PM EDT820.000.050.000.20-0.13-72.22%910570.12%
GOOG171020P008250002017-10-16 1:39PM EDT825.000.100.000.40-0.45-81.82%213473.83%
GOOG171020P008300002017-10-16 2:24PM EDT830.000.100.000.20+0.05+100.00%30070766.21%
GOOG171020P008350002017-10-10 9:44AM EDT835.000.580.001.850.00-226886.79%
GOOG171020P008400002017-10-16 12:43PM EDT840.000.050.000.30-0.36-87.80%914765.04%
GOOG171020P008450002017-10-06 11:47AM EDT845.000.350.000.35-0.43-55.13%14164.16%
GOOG171020P008500002017-10-17 2:32PM EDT850.000.050.000.05-0.05-50.00%361950.59%
GOOG171020P008525002017-10-16 5:21PM EDT852.500.100.001.500.00-4075.17%
GOOG171020P008550002017-10-16 2:23PM EDT855.000.100.001.50-0.18-64.29%8028673.93%
GOOG171020P008600002017-10-17 10:41AM EDT860.000.050.000.10-0.05-50.00%345050.39%
GOOG171020P008650002017-10-16 11:24AM EDT865.000.050.001.50-0.01-16.67%125369.02%
GOOG171020P008700002017-10-17 10:24AM EDT870.000.070.000.10-0.19-73.08%139950.20%
GOOG171020P008750002017-10-16 3:34PM EDT875.000.050.050.15-0.18-78.26%1060850.68%
GOOG171020P008800002017-10-17 12:00PM EDT880.000.050.000.10-0.10-66.67%535546.29%
GOOG171020P008850002017-10-17 10:13AM EDT885.000.130.000.10-0.05-27.78%554244.34%
GOOG171020P008900002017-10-17 10:29AM EDT890.000.050.000.10-0.05-50.00%32,95242.38%
GOOG171020P008925002017-10-09 12:54PM EDT892.500.250.001.900.00-341658.01%
GOOG171020P008950002017-10-17 10:13AM EDT895.000.180.000.10+0.05+38.46%528840.43%
GOOG171020P008975002017-10-12 12:46PM EDT897.500.280.001.950.00-16755.76%
GOOG171020P009000002017-10-17 2:10PM EDT900.000.070.000.10-0.08-53.33%297038.48%
GOOG171020P009025002017-10-17 2:24PM EDT902.500.100.000.15-0.40-80.00%105139.50%
GOOG171020P009050002017-10-17 2:10PM EDT905.000.100.000.15-0.02-16.67%115438.48%
GOOG171020P009075002017-10-06 2:53PM EDT907.500.690.352.60-0.21-23.33%25255.25%
GOOG171020P009100002017-10-17 3:15PM EDT910.000.080.050.15-0.02-20.00%1045336.43%
GOOG171020P009125002017-10-11 12:53PM EDT912.500.500.002.050.00-34256.74%
GOOG171020P009150002017-10-17 9:49AM EDT915.000.150.000.20+0.02+15.38%2053435.84%
GOOG171020P009175002017-10-16 11:24AM EDT917.500.130.000.35-0.45-77.59%17337.84%
GOOG171020P009200002017-10-17 12:54PM EDT920.000.150.100.20+0.02+15.38%184,41533.74%
GOOG171020P009225002017-10-17 1:33PM EDT922.500.150.000.200.00-314932.67%
GOOG171020P009250002017-10-16 3:54PM EDT925.000.170.100.20-0.23-57.50%2389731.64%
GOOG171020P009275002017-10-12 1:45PM EDT927.500.480.202.200.00-611549.01%
GOOG171020P009300002017-10-17 10:35AM EDT930.000.220.000.25+0.04+22.22%292630.54%
GOOG171020P009325002017-10-13 11:02AM EDT932.500.210.252.25-0.61-74.39%18146.35%
GOOG171020P009350002017-10-17 12:21PM EDT935.000.100.050.20-0.14-58.33%2819827.39%
GOOG171020P009375002017-10-12 2:45PM EDT937.500.800.400.650.00-62132.35%
GOOG171020P009400002017-10-17 3:29PM EDT940.000.200.050.20+0.01+5.26%3233825.29%
GOOG171020P009425002017-10-13 12:44PM EDT942.500.500.452.80-0.39-43.82%408943.07%
GOOG171020P009450002017-10-17 2:28PM EDT945.000.200.100.20-0.09-31.03%1823823.15%
GOOG171020P009475002017-10-13 11:51PM EDT947.500.850.452.600.00-152239.00%
GOOG171020P009500002017-10-17 3:18PM EDT950.000.220.050.25-0.15-40.54%351,15921.78%
GOOG171020P009525002017-10-17 12:01PM EDT952.500.300.200.30-0.15-33.33%126021.36%
GOOG171020P009550002017-10-17 2:03PM EDT955.000.210.200.30-0.32-60.38%1443820.22%
GOOG171020P009575002017-10-17 2:05PM EDT957.500.300.150.35-0.50-62.50%184919.63%
GOOG171020P009600002017-10-17 3:30PM EDT960.000.350.300.40-0.38-52.05%3272318.93%
GOOG171020P009625002017-10-17 3:27PM EDT962.500.450.350.50-1.13-71.52%177718.58%
GOOG171020P009650002017-10-17 3:26PM EDT965.000.550.500.60-0.54-49.54%5859318.06%
GOOG171020P009675002017-10-17 3:29PM EDT967.500.730.600.70-0.59-44.70%12017017.38%
GOOG171020P009700002017-10-17 3:29PM EDT970.000.880.500.85-0.57-39.31%1431,17416.87%
GOOG171020P009725002017-10-17 3:28PM EDT972.501.050.851.10-0.82-43.85%8115416.65%
GOOG171020P009750002017-10-17 3:33PM EDT975.001.250.951.40-1.00-44.44%26054916.38%
GOOG171020P009775002017-10-17 3:28PM EDT977.501.601.351.80-1.70-51.52%6711016.21%
GOOG171020P009800002017-10-17 3:27PM EDT980.002.201.802.15-1.10-33.33%59256715.60%
GOOG171020P009825002017-10-17 3:35PM EDT982.502.322.352.60-1.55-40.05%6724415.04%
GOOG171020P009850002017-10-17 3:35PM EDT985.002.952.803.40-1.75-37.23%11835015.15%
GOOG171020P009875002017-10-17 3:35PM EDT987.503.683.604.20-2.25-37.94%9213814.88%
GOOG171020P009900002017-10-17 1:46PM EDT990.005.174.505.00-1.81-25.93%19147614.26%
GOOG171020P009925002017-10-17 3:34PM EDT992.505.605.606.10-3.50-38.46%96413.99%
GOOG171020P009950002017-10-17 1:29PM EDT995.008.506.707.70-4.70-35.61%3113714.52%
GOOG171020P009975002017-10-17 3:25PM EDT997.509.308.209.20-3.51-27.40%3214.42%
GOOG171020P010000002017-10-17 12:07PM EDT1,000.0012.7010.0011.90+0.74+6.19%2433517.15%
GOOG171020P010025002017-10-17 12:52PM EDT1,002.5013.3311.4012.60-1.67-11.13%94514.00%
GOOG171020P010050002017-10-17 11:53AM EDT1,005.0016.8714.1014.90-3.85-18.58%52215.11%
GOOG171020P010100002017-10-16 10:39AM EDT1,010.0026.0017.4019.700.00-181917.64%
GOOG171020P010250002017-10-16 10:39AM EDT1,025.0040.0031.3034.900.00-2227.33%
GOOG171020P010400002017-09-12 12:47PM EDT1,040.00113.5046.2049.900.00-3535.43%
GOOG171020P011000002017-07-28 11:56PM EDT1,100.00150.96106.30109.800.00-10062.82%
GOOG171020P011200002017-07-28 11:56PM EDT1,120.00170.52126.20129.900.00-5072.05%
GOOG171020P011400002017-07-28 11:56PM EDT1,140.00190.31146.20149.800.00-25079.22%
GOOG171020P011500002017-08-03 4:25PM EDT1,150.00223.76156.20159.800.00-1083.13%