GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171222C008600002017-12-18 10:25AM EST860.00213.80211.00212.90+33.90+18.84%530.00%
GOOG171222C008700002017-12-01 11:46PM EST870.00149.66139.10143.200.00-400.00%
GOOG171222C008800002017-12-15 11:49PM EST880.00182.31182.70185.500.00-100.00%
GOOG171222C009000002017-12-15 12:55PM EST900.00162.20162.70165.40+38.70+31.34%440.00%
GOOG171222C009100002017-12-15 10:34AM EST910.00146.50152.70155.60+21.43+17.13%170.00%
GOOG171222C009200002017-11-20 10:30AM EST920.00103.25121.30124.700.00-20220.00%
GOOG171222C009300002017-11-08 9:30AM EST930.00105.9299.60104.400.00-780.00%
GOOG171222C009350002017-12-15 11:49PM EST935.00127.63127.00131.400.00-400.00%
GOOG171222C009400002017-12-15 2:46PM EST940.00125.11122.00126.40+8.41+7.21%6690.00%
GOOG171222C009425002017-12-15 11:49PM EST942.50101.70119.50123.900.00-110.00%
GOOG171222C009450002017-12-18 10:24AM EST945.00128.70126.50127.60+13.80+12.01%270.00%
GOOG171222C009500002017-11-03 10:46PM EST950.0081.9586.5089.900.00-100.00%
GOOG171222C009575002017-12-14 12:26PM EST957.5098.80104.50109.000.00-120.00%
GOOG171222C009750002017-12-15 11:49PM EST975.0082.3287.0091.500.00-7500.00%
GOOG171222C009800002017-12-15 12:55PM EST980.0082.4582.0086.50+23.53+39.94%1190.00%
GOOG171222C009825002017-12-15 11:49PM EST982.5076.4080.3083.200.00-110.00%
GOOG171222C009850002017-12-15 2:44PM EST985.0081.2777.0081.40+39.17+93.04%150.00%
GOOG171222C009900002017-12-18 10:23AM EST990.0083.0081.6082.70+26.07+45.79%2120.00%
GOOG171222C009950002017-12-15 2:45PM EST995.0070.9667.0071.50+35.96+102.74%2100.00%
GOOG171222C009975002017-12-14 1:15PM EST997.5052.1864.5069.200.00-10100.00%
GOOG171222C010000002017-12-15 11:38AM EST1,000.0060.6063.0065.80+1.60+2.71%12080.00%
GOOG171222C010025002017-12-08 9:30AM EST1,002.5039.8040.9043.20+16.20+68.64%140.00%
GOOG171222C010050002017-12-18 10:51AM EST1,005.0068.7866.9068.20+22.34+48.11%1727.78%
GOOG171222C010075002017-12-06 12:04PM EST1,007.5022.3529.5032.90+22.35-180.00%
GOOG171222C010100002017-12-15 1:59PM EST1,010.0054.9053.2055.80+14.90+37.25%5180.00%
GOOG171222C010125002017-12-14 10:15AM EST1,012.5039.8050.7053.400.00-330.00%
GOOG171222C010150002017-12-18 10:51AM EST1,015.0058.8357.0058.20+9.85+20.11%41524.20%
GOOG171222C010175002017-12-11 11:11AM EST1,017.5022.8044.5049.400.00-490.00%
GOOG171222C010200002017-12-18 10:39AM EST1,020.0052.4051.7052.80+8.00+18.02%21240.00%
GOOG171222C010225002017-12-15 3:20PM EST1,022.5042.6140.0044.40+20.41+91.94%13640.00%
GOOG171222C010250002017-12-18 10:08AM EST1,025.0045.5046.9048.20+5.70+14.32%22420.53%
GOOG171222C010275002017-12-14 11:15AM EST1,027.5029.4935.8038.600.00-4120.00%
GOOG171222C010300002017-12-18 10:53AM EST1,030.0044.5542.4043.70+9.60+27.47%49822.88%
GOOG171222C010325002017-12-14 1:11PM EST1,032.5024.6031.1033.700.00-2100.00%
GOOG171222C010350002017-12-18 10:50AM EST1,035.0038.9037.0038.30+8.83+29.36%68317.82%
GOOG171222C010375002017-12-15 3:48PM EST1,037.5027.5726.7028.80+8.47+44.35%4290.00%
GOOG171222C010400002017-12-18 10:42AM EST1,040.0033.0732.2033.40+7.02+26.95%48516.65%
GOOG171222C010425002017-12-18 10:24AM EST1,042.5031.2529.8030.90+6.15+24.50%15015.63%
GOOG171222C010450002017-12-18 10:53AM EST1,045.0029.8027.4028.70+8.35+38.93%47416.35%
GOOG171222C010475002017-12-18 9:59AM EST1,047.5023.0024.7025.50+3.50+17.95%4469.77%
GOOG171222C010500002017-12-18 10:54AM EST1,050.0025.1322.4023.30+8.63+52.30%3825311.85%
GOOG171222C010525002017-12-18 10:00AM EST1,052.5018.9120.1021.00+3.82+25.31%248011.96%
GOOG171222C010550002017-12-18 10:54AM EST1,055.0020.4717.9018.80+6.57+47.27%3149712.16%
GOOG171222C010575002017-12-18 10:20AM EST1,057.5016.1715.8016.60+5.17+47.00%138512.01%
GOOG171222C010600002017-12-18 10:54AM EST1,060.0016.1513.8014.60+6.45+66.49%5964012.20%
GOOG171222C010625002017-12-18 11:00AM EST1,062.5013.2011.9012.60+4.90+59.04%47912112.04%
GOOG171222C010650002017-12-18 11:03AM EST1,065.0011.0010.3010.80+4.50+69.23%25255612.08%
GOOG171222C010675002017-12-18 11:09AM EST1,067.508.788.609.20+3.43+64.11%9815012.23%
GOOG171222C010700002017-12-18 10:57AM EST1,070.008.507.107.60+3.90+84.78%2611,50912.05%
GOOG171222C010725002017-12-18 11:01AM EST1,072.506.605.906.30+3.00+83.33%8147812.15%
GOOG171222C010750002017-12-18 11:03AM EST1,075.005.354.505.00+2.65+98.15%12084511.93%
GOOG171222C010775002017-12-18 11:03AM EST1,077.504.303.704.00+2.00+86.96%337011.98%
GOOG171222C010800002017-12-18 11:02AM EST1,080.003.402.853.20+1.75+106.06%15861112.13%
GOOG171222C010825002017-12-18 11:00AM EST1,082.502.722.202.50+0.42+18.26%881612.20%
GOOG171222C010850002017-12-18 11:08AM EST1,085.001.731.651.95+0.64+58.72%484412.32%
GOOG171222C010875002017-12-18 11:09AM EST1,087.501.381.251.55+0.33+31.43%482712.58%
GOOG171222C010900002017-12-18 11:07AM EST1,090.001.150.901.15+0.48+71.64%5610512.57%
GOOG171222C010925002017-12-18 11:00AM EST1,092.500.950.700.90+0.30+46.15%6312.81%
GOOG171222C010950002017-12-18 11:07AM EST1,095.000.700.500.70+0.25+55.56%302613.04%
GOOG171222C010975002017-12-18 10:26AM EST1,097.500.650.350.55+0.20+44.44%9713.31%
GOOG171222C011000002017-12-18 10:55AM EST1,100.000.480.300.50+0.10+26.32%6941614.01%
GOOG171222C011025002017-12-18 10:49AM EST1,102.500.300.250.450.00-4214.66%
GOOG171222C011050002017-12-18 10:24AM EST1,105.000.300.150.50+0.05+20.00%41315.97%
GOOG171222C011075002017-12-15 11:49PM EST1,107.500.250.200.300.00-75115.31%
GOOG171222C011100002017-12-18 10:51AM EST1,110.000.190.050.30-0.01-5.00%15916.19%
GOOG171222C011125002017-12-15 11:49PM EST1,112.500.200.000.300.00-5017.05%
GOOG171222C011150002017-12-15 11:49PM EST1,115.000.150.000.250.00-10017.36%
GOOG171222C011200002017-12-15 3:21PM EST1,120.000.130.300.25-0.07-35.00%1719.02%
GOOG171222C011300002017-12-18 10:44AM EST1,130.000.100.000.85-0.50-83.33%14227.82%
GOOG171222C011400002017-12-06 3:03PM EST1,140.000.200.000.35-0.35-63.64%1126.78%
GOOG171222C011500002017-11-10 11:49PM EST1,150.001.951.202.650.00-2145.38%
GOOG171222C011600002017-11-24 10:48AM EST1,160.000.400.001.45-1.20-75.00%23642.91%
GOOG171222C011700002017-11-16 1:13PM EST1,170.000.860.352.200.00-14551.06%
GOOG171222C011800002017-12-06 11:37AM EST1,180.000.260.001.30-0.79-75.24%151048.98%
GOOG171222C011900002017-11-10 11:49PM EST1,190.001.200.651.950.00-221152.38%
GOOG171222C012000002017-12-15 9:51AM EST1,200.000.250.000.20+0.24+2,400.00%1012341.50%
GOOG171222C012100002017-11-17 11:54PM EST1,210.000.650.051.850.00-2155.74%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171222P008600002017-12-15 11:49PM EST860.000.250.000.200.00-3371.29%
GOOG171222P008700002017-12-04 3:56PM EST870.001.380.552.45+0.96+228.57%41998.32%
GOOG171222P008800002017-12-11 9:39AM EST880.000.300.000.200.00-12964.65%
GOOG171222P008900002017-12-05 3:48PM EST890.000.600.050.60-0.50-45.45%12011570.46%
GOOG171222P008975002017-12-15 11:49PM EST897.500.100.000.200.00-202058.79%
GOOG171222P009000002017-12-11 10:10AM EST900.000.200.000.200.00-52957.91%
GOOG171222P009100002017-11-16 1:13PM EST910.000.670.505.000.00-1190.86%
GOOG171222P009200002017-12-12 9:51AM EST920.000.350.000.250.00-104452.64%
GOOG171222P009250002017-12-15 11:49PM EST925.000.210.000.250.00-1150.98%
GOOG171222P009300002017-12-15 9:47AM EST930.000.150.000.25+0.01+7.14%1353.76%
GOOG171222P009375002017-12-18 10:18AM EST937.500.100.000.25-0.25-71.43%2351.12%
GOOG171222P009400002017-12-18 10:23AM EST940.000.100.000.20-0.20-66.67%362248.78%
GOOG171222P009500002017-12-18 10:22AM EST950.000.100.000.40-0.01-9.09%25349.90%
GOOG171222P009525002017-12-18 10:19AM EST952.500.150.000.20-0.30-66.67%423144.48%
GOOG171222P009600002017-12-18 10:26AM EST960.000.490.000.65+0.34+226.67%24849.93%
GOOG171222P009650002017-12-18 10:42AM EST965.000.100.000.65-0.30-75.00%1436047.95%
GOOG171222P009675002017-12-15 11:49PM EST967.500.500.000.350.00-5542.55%
GOOG171222P009700002017-12-18 10:42AM EST970.000.100.050.25-0.05-33.33%814639.65%
GOOG171222P009725002017-12-15 11:49PM EST972.501.000.000.350.00-2240.72%
GOOG171222P009750002017-12-15 11:49PM EST975.000.270.000.350.00-10239.82%
GOOG171222P009800002017-12-15 12:34PM EST980.000.190.100.40-0.43-69.35%36038.79%
GOOG171222P009825002017-12-15 11:49PM EST982.500.350.000.400.00-30037.87%
GOOG171222P009850002017-12-14 11:00AM EST985.000.450.000.400.00-54036.94%
GOOG171222P009875002017-12-18 9:56AM EST987.500.670.000.65-0.58-46.40%33139.09%
GOOG171222P009900002017-12-18 10:45AM EST990.000.200.050.20+0.07+53.85%810731.59%
GOOG171222P009925002017-12-15 3:57PM EST992.500.400.000.50-8.09-95.29%31435.43%
GOOG171222P009950002017-12-18 9:30AM EST995.000.440.050.30-0.10-18.52%52731.74%
GOOG171222P009975002017-12-15 10:02AM EST997.500.700.000.55+0.17+32.08%106234.08%
GOOG171222P010000002017-12-18 11:00AM EST1,000.000.200.100.30+0.05+33.33%813129.93%
GOOG171222P010025002017-12-15 3:53PM EST1,002.500.450.250.60-1.02-69.39%833632.64%
GOOG171222P010050002017-12-18 9:30AM EST1,005.000.570.100.60+0.12+26.67%527831.67%
GOOG171222P010075002017-12-18 10:26AM EST1,007.500.680.050.90-0.12-15.00%25233.22%
GOOG171222P010100002017-12-18 10:00AM EST1,010.000.920.150.60+0.42+84.00%1014829.69%
GOOG171222P010125002017-12-15 2:30PM EST1,012.500.450.300.65-1.08-70.59%3091129.13%
GOOG171222P010150002017-12-18 10:14AM EST1,015.000.750.150.90+0.30+66.67%621530.07%
GOOG171222P010175002017-12-18 10:10AM EST1,017.500.880.100.45+0.28+46.67%52325.28%
GOOG171222P010200002017-12-18 10:14AM EST1,020.000.800.100.40+0.15+23.08%619623.80%
GOOG171222P010225002017-12-18 10:39AM EST1,022.500.800.100.65+0.10+14.29%97825.07%
GOOG171222P010250002017-12-18 9:37AM EST1,025.001.460.200.40+0.86+143.33%58821.90%
GOOG171222P010275002017-12-18 10:42AM EST1,027.500.540.200.45-0.13-19.40%125721.40%
GOOG171222P010300002017-12-18 10:23AM EST1,030.000.380.200.40-0.42-52.50%1210919.97%
GOOG171222P010325002017-12-15 3:22PM EST1,032.500.900.801.00-1.64-64.57%295823.11%
GOOG171222P010350002017-12-18 10:51AM EST1,035.000.400.250.45-0.58-59.18%2820618.43%
GOOG171222P010375002017-12-18 10:58AM EST1,037.500.300.300.50-0.70-70.00%93417.82%
GOOG171222P010400002017-12-18 10:30AM EST1,040.000.530.350.50-0.77-59.23%6815116.80%
GOOG171222P010425002017-12-18 9:45AM EST1,042.502.750.350.55+0.95+52.78%12316.10%
GOOG171222P010450002017-12-18 10:51AM EST1,045.000.500.500.65-1.44-74.23%357815.64%
GOOG171222P010475002017-12-18 11:05AM EST1,047.500.600.600.75-1.53-71.83%1657015.08%
GOOG171222P010500002017-12-18 10:58AM EST1,050.000.750.700.90-2.10-73.68%27065914.64%
GOOG171222P010525002017-12-18 10:44AM EST1,052.500.950.851.10-2.55-72.86%511714.26%
GOOG171222P010550002017-12-18 11:13AM EST1,055.001.281.101.40-2.82-68.78%61310114.08%
GOOG171222P010575002017-12-18 11:01AM EST1,057.501.451.551.75-3.55-71.00%465513.83%
GOOG171222P010600002017-12-18 11:07AM EST1,060.002.001.852.15-3.40-62.96%77416513.51%
GOOG171222P010625002017-12-18 11:03AM EST1,062.502.492.402.90-4.11-62.27%1004813.83%
GOOG171222P010650002017-12-18 11:09AM EST1,065.003.343.203.50-4.16-55.47%25219813.49%
GOOG171222P010675002017-12-18 11:07AM EST1,067.504.304.104.40-4.70-52.22%931613.54%
GOOG171222P010700002017-12-18 11:11AM EST1,070.005.104.905.50-5.50-51.89%891813.72%
GOOG171222P010725002017-12-18 11:08AM EST1,072.506.416.106.60-3.63-36.16%51713.59%
GOOG171222P010750002017-12-18 11:07AM EST1,075.007.507.607.90-6.20-45.26%261013.58%
GOOG171222P010775002017-12-18 11:03AM EST1,077.508.508.809.60-7.10-45.51%14114.09%
GOOG171222P010800002017-12-18 11:00AM EST1,080.0010.2010.6011.30-5.02-32.98%201014.36%
GOOG171222P010900002017-12-18 10:47AM EST1,090.0017.8018.9019.30-5.70-24.26%7215.91%
GOOG171222P011000002017-12-15 11:49PM EST1,100.0038.0035.1037.800.00-5042.62%
GOOG171222P011050002017-12-15 11:49PM EST1,105.0048.9040.0042.700.00-1045.68%
GOOG171222P011475002017-12-15 11:49PM EST1,147.5085.5082.5085.300.00-7066.66%
GOOG171222P012000002017-12-15 11:49PM EST1,200.00157.60134.10138.500.00-1091.33%