GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171027C007800002017-09-15 11:50PM EDT780.00155.80205.70210.300.00-310224.03%
GOOG171027C008000002017-10-23 10:01AM EDT800.00182.000.000.000.00-200.00%
GOOG171027C008200002017-09-29 11:56PM EDT820.00141.30165.90170.300.00-11189.00%
GOOG171027C008300002017-09-29 2:45PM EDT830.00131.30156.00160.500.00-11180.76%
GOOG171027C008400002017-10-20 11:54PM EDT840.00152.50145.90150.200.00-11171.23%
GOOG171027C008500002017-10-23 11:52AM EDT850.00125.100.000.000.00-300.00%
GOOG171027C008600002017-10-18 3:40PM EDT860.00132.98126.00130.500.00-33154.31%
GOOG171027C008700002017-10-23 1:29PM EDT870.00104.900.000.000.00-500.00%
GOOG171027C008750002017-10-24 2:36AM EDT875.00101.800.000.000.00-100.00%
GOOG171027C008800002017-10-23 10:00AM EDT880.00101.000.000.000.00-100.00%
GOOG171027C008900002017-10-17 3:42PM EDT890.00102.8096.00100.600.00-12127.72%
GOOG171027C009000002017-10-23 11:49AM EDT900.0075.700.000.000.00-200.00%
GOOG171027C009075002017-09-29 11:56PM EDT907.5059.8079.0083.500.00-66113.09%
GOOG171027C009100002017-10-23 3:37PM EDT910.0060.000.000.000.00-300.00%
GOOG171027C009125002017-09-29 11:56PM EDT912.5055.5074.1078.500.00-22108.57%
GOOG171027C009150002017-10-18 9:39AM EDT915.0076.8071.7076.300.00-23106.80%
GOOG171027C009175002017-09-29 11:56PM EDT917.5040.0069.5074.000.00-11105.15%
GOOG171027C009200002017-10-23 3:14PM EDT920.0054.500.000.000.00-200.00%
GOOG171027C009225002017-10-09 11:58AM EDT922.5067.1064.9069.300.00-110101.36%
GOOG171027C009250002017-10-16 1:24PM EDT925.0063.6362.5067.000.00-13099.35%
GOOG171027C009275002017-09-27 3:41PM EDT927.5037.8060.5065.000.00-31398.30%
GOOG171027C009300002017-10-23 3:58PM EDT930.0043.430.000.000.00-4400.00%
GOOG171027C009325002017-10-17 3:00PM EDT932.5063.6056.0060.400.00-1594.56%
GOOG171027C009350002017-10-20 2:45PM EDT935.0055.9853.9058.00-9.02-13.88%173992.71%
GOOG171027C009375002017-10-13 3:50PM EDT937.5058.9251.8056.000.00-12491.37%
GOOG171027C009400002017-10-23 3:46PM EDT940.0036.660.000.000.00-1600.00%
GOOG171027C009425002017-10-09 11:10AM EDT942.5052.0047.6052.000.00-11288.54%
GOOG171027C009450002017-10-23 1:35PM EDT945.0036.400.000.000.00-2100.00%
GOOG171027C009475002017-10-23 1:38PM EDT947.5035.500.000.000.00-1000.00%
GOOG171027C009500002017-10-23 3:30PM EDT950.0031.000.000.000.00-16500.00%
GOOG171027C009525002017-10-23 1:13PM EDT952.5032.150.000.000.00-500.00%
GOOG171027C009550002017-10-23 3:37PM EDT955.0028.300.000.000.00-6800.00%
GOOG171027C009575002017-10-23 11:05AM EDT957.5031.470.000.000.00-1400.00%
GOOG171027C009600002017-10-23 3:52PM EDT960.0023.900.000.000.00-1800.00%
GOOG171027C009625002017-10-23 11:05AM EDT962.5028.620.000.000.00-1000.00%
GOOG171027C009650002017-10-23 3:48PM EDT965.0022.450.000.000.00-3100.00%
GOOG171027C009675002017-10-23 3:51PM EDT967.5020.490.000.000.00-2100.00%
GOOG171027C009700002017-10-23 3:50PM EDT970.0019.510.000.000.00-3600.39%
GOOG171027C009725002017-10-23 3:59PM EDT972.5018.000.000.000.00-2700.78%
GOOG171027C009750002017-10-23 3:59PM EDT975.0018.090.000.000.00-16101.56%
GOOG171027C009775002017-10-23 3:59PM EDT977.5016.700.000.000.00-5501.56%
GOOG171027C009800002017-10-23 3:59PM EDT980.0015.600.000.000.00-13403.13%
GOOG171027C009825002017-10-23 3:56PM EDT982.5014.850.000.000.00-603.13%
GOOG171027C009850002017-10-23 3:58PM EDT985.0013.400.000.000.00-7403.13%
GOOG171027C009875002017-10-23 2:24PM EDT987.5015.200.000.000.00-6703.13%
GOOG171027C009900002017-10-23 3:50PM EDT990.0011.500.000.000.00-11206.25%
GOOG171027C009925002017-10-23 2:49PM EDT992.5013.390.000.000.00-3906.25%
GOOG171027C009950002017-10-23 3:30PM EDT995.0011.000.000.000.00-4206.25%
GOOG171027C009975002017-10-23 3:37PM EDT997.509.600.000.000.00-1806.25%
GOOG171027C010000002017-10-23 3:59PM EDT1,000.008.500.000.000.00-26906.25%
GOOG171027C010025002017-10-23 3:26PM EDT1,002.508.750.000.000.00-2306.25%
GOOG171027C010050002017-10-23 3:40PM EDT1,005.007.100.000.000.00-2806.25%
GOOG171027C010075002017-10-23 1:42PM EDT1,007.507.990.000.000.00-2606.25%
GOOG171027C010100002017-10-23 3:42PM EDT1,010.006.200.000.000.00-7806.25%
GOOG171027C010125002017-10-23 3:57PM EDT1,012.505.400.000.000.00-3706.25%
GOOG171027C010150002017-10-23 3:40PM EDT1,015.004.900.000.000.00-119012.50%
GOOG171027C010175002017-10-23 3:43PM EDT1,017.504.500.000.000.00-17012.50%
GOOG171027C010200002017-10-23 3:51PM EDT1,020.004.000.000.000.00-347012.50%
GOOG171027C010225002017-10-23 2:06PM EDT1,022.505.450.000.000.00-8012.50%
GOOG171027C010250002017-10-23 2:34PM EDT1,025.004.250.000.000.00-75012.50%
GOOG171027C010275002017-10-23 2:02PM EDT1,027.504.450.000.000.00-30012.50%
GOOG171027C010300002017-10-23 2:58PM EDT1,030.003.340.000.000.00-69012.50%
GOOG171027C010325002017-10-20 11:54PM EDT1,032.504.503.307.000.00-1060.44%
GOOG171027C010350002017-10-23 3:51PM EDT1,035.002.200.000.000.00-24012.50%
GOOG171027C010375002017-10-23 10:18AM EDT1,037.502.800.000.000.00-2012.50%
GOOG171027C010400002017-10-23 3:15PM EDT1,040.002.000.000.000.00-53012.50%
GOOG171027C010425002017-10-23 9:47AM EDT1,042.501.500.000.000.00-2012.50%
GOOG171027C010450002017-10-23 2:34PM EDT1,045.002.060.000.000.00-13012.50%
GOOG171027C010475002017-10-23 11:00AM EDT1,047.501.250.000.000.00-3012.50%
GOOG171027C010500002017-10-23 3:37PM EDT1,050.001.300.000.000.00-91012.50%
GOOG171027C010525002017-10-23 9:38AM EDT1,052.501.710.000.000.00-4012.50%
GOOG171027C010550002017-10-23 3:13PM EDT1,055.001.200.000.000.00-22012.50%
GOOG171027C010575002017-10-23 12:00PM EDT1,057.501.200.000.000.00-5012.50%
GOOG171027C010600002017-10-23 3:50PM EDT1,060.000.900.000.000.00-41012.50%
GOOG171027C010625002017-10-24 2:36AM EDT1,062.501.000.000.000.00-5012.50%
GOOG171027C010650002017-10-23 10:21AM EDT1,065.000.900.000.000.00-4025.00%
GOOG171027C010675002017-10-23 10:20AM EDT1,067.500.700.000.000.00-5025.00%
GOOG171027C010700002017-10-23 3:19PM EDT1,070.000.830.000.000.00-14025.00%
GOOG171027C010725002017-10-23 9:31AM EDT1,072.500.800.000.000.00-2025.00%
GOOG171027C010750002017-10-24 2:36AM EDT1,075.001.050.000.000.00-13025.00%
GOOG171027C010775002017-10-23 9:32AM EDT1,077.500.650.000.000.00-9025.00%
GOOG171027C010800002017-10-23 1:45PM EDT1,080.000.800.000.000.00-9025.00%
GOOG171027C010825002017-10-20 11:54PM EDT1,082.500.350.001.350.00-3056.15%
GOOG171027C010900002017-10-13 11:49PM EDT1,090.002.590.051.150.00-1157.86%
GOOG171027C010975002017-10-20 11:54PM EDT1,097.500.900.001.000.00-1158.91%
GOOG171027C011000002017-10-16 11:36AM EDT1,100.000.780.501.30-0.33-29.73%41465.85%
GOOG171027C011100002017-10-23 3:53PM EDT1,110.000.250.000.000.00-1025.00%
GOOG171027C011200002017-10-13 11:49PM EDT1,120.001.350.001.200.00-1268.70%
GOOG171027C011400002017-10-13 11:49PM EDT1,140.000.450.002.600.00-1185.86%
GOOG171027C011500002017-10-13 11:49PM EDT1,150.000.480.002.500.00-2288.94%
GOOG171027C011600002017-10-13 11:49PM EDT1,160.000.680.002.350.00-1191.60%
GOOG171027C011700002017-10-13 11:49PM EDT1,170.000.550.002.250.00-1194.43%
GOOG171027C011900002017-10-13 11:49PM EDT1,190.001.500.000.700.00-1185.50%
GOOG171027C012000002017-10-13 11:49PM EDT1,200.000.050.001.950.00-22102.30%
GOOG171027C013000002017-10-23 9:59AM EDT1,300.000.100.000.000.00-25050.00%
GOOG171027C013500002017-10-13 11:49PM EDT1,350.000.100.001.250.00-55138.57%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171027P007200002017-09-15 11:52PM EDT720.000.250.004.400.00-11160.72%
GOOG171027P007300002017-09-08 11:56PM EDT730.000.630.004.300.00-60153.74%
GOOG171027P007500002017-10-02 3:18PM EDT750.000.200.001.600.00-17119.41%
GOOG171027P007800002017-10-11 2:42PM EDT780.000.200.001.200.00-1498.97%
GOOG171027P008000002017-10-06 3:22PM EDT800.000.690.002.55-0.36-34.29%2015100.61%
GOOG171027P008100002017-10-06 3:23PM EDT810.000.880.002.15-1.37-60.89%20392.26%
GOOG171027P008200002017-10-17 3:18PM EDT820.000.250.000.650.00-41172.12%
GOOG171027P008300002017-10-17 12:52PM EDT830.000.090.000.650.00-102667.53%
GOOG171027P008400002017-10-10 3:50PM EDT840.000.600.001.500.00-38171.61%
GOOG171027P008500002017-10-23 11:39AM EDT850.000.100.000.000.00-19025.00%
GOOG171027P008600002017-10-19 10:37AM EDT860.000.300.000.350.00-110254.39%
GOOG171027P008700002017-10-19 10:55AM EDT870.000.300.050.450.00-16751.81%
GOOG171027P008800002017-10-23 3:28PM EDT880.000.250.000.000.00-4025.00%
GOOG171027P008900002017-10-20 2:00PM EDT890.000.760.001.40+0.46+153.33%207752.72%
GOOG171027P008925002017-10-10 10:38AM EDT892.502.900.001.500.00-11552.15%
GOOG171027P008950002017-10-23 11:00AM EDT895.000.570.000.000.00-15012.50%
GOOG171027P008975002017-10-23 10:20AM EDT897.500.550.000.000.00-10012.50%
GOOG171027P009000002017-10-23 3:56PM EDT900.000.850.000.000.00-125012.50%
GOOG171027P009025002017-10-16 2:45PM EDT902.500.500.601.40-5.39-91.51%40745.78%
GOOG171027P009050002017-10-23 3:57PM EDT905.001.260.000.000.00-126012.50%
GOOG171027P009075002017-10-23 3:48PM EDT907.501.430.000.000.00-27012.50%
GOOG171027P009100002017-10-23 3:48PM EDT910.001.650.000.000.00-117012.50%
GOOG171027P009125002017-10-23 3:28PM EDT912.501.700.000.000.00-50012.50%
GOOG171027P009150002017-10-23 12:57PM EDT915.001.200.000.000.00-83012.50%
GOOG171027P009175002017-10-23 3:05PM EDT917.501.770.000.000.00-22012.50%
GOOG171027P009200002017-10-23 3:56PM EDT920.003.580.000.000.00-211012.50%
GOOG171027P009225002017-10-20 1:15PM EDT922.501.301.153.40-1.70-56.67%21044.62%
GOOG171027P009250002017-10-23 3:57PM EDT925.003.900.000.000.00-69012.50%
GOOG171027P009275002017-10-23 3:24PM EDT927.504.000.000.000.00-4506.25%
GOOG171027P009300002017-10-23 3:33PM EDT930.003.800.000.000.00-21306.25%
GOOG171027P009325002017-10-23 1:12PM EDT932.503.540.000.000.00-806.25%
GOOG171027P009350002017-10-23 3:35PM EDT935.006.230.000.000.00-12806.25%
GOOG171027P009375002017-10-23 3:46PM EDT937.507.100.000.000.00-7906.25%
GOOG171027P009400002017-10-23 3:57PM EDT940.008.260.000.000.00-9606.25%
GOOG171027P009425002017-10-23 3:29PM EDT942.508.700.000.000.00-5406.25%
GOOG171027P009450002017-10-23 3:37PM EDT945.009.600.000.000.00-11206.25%
GOOG171027P009475002017-10-23 3:28PM EDT947.5010.500.000.000.00-1206.25%
GOOG171027P009500002017-10-23 3:57PM EDT950.0011.950.000.000.00-15203.13%
GOOG171027P009525002017-10-23 3:28PM EDT952.5012.750.000.000.00-3103.13%
GOOG171027P009550002017-10-23 3:42PM EDT955.0014.000.000.000.00-7603.13%
GOOG171027P009575002017-10-23 3:50PM EDT957.5014.900.000.000.00-1703.13%
GOOG171027P009600002017-10-23 3:56PM EDT960.0016.000.000.000.00-8501.56%
GOOG171027P009625002017-10-23 3:55PM EDT962.5017.600.000.000.00-1701.56%
GOOG171027P009650002017-10-23 3:55PM EDT965.0018.930.000.000.00-13100.78%
GOOG171027P009675002017-10-23 3:59PM EDT967.5020.300.000.000.00-3300.20%
GOOG171027P009700002017-10-23 3:55PM EDT970.0021.520.000.000.00-38400.00%
GOOG171027P009725002017-10-23 3:57PM EDT972.5022.420.000.000.00-3800.00%
GOOG171027P009750002017-10-23 3:58PM EDT975.0024.700.000.000.00-11600.00%
GOOG171027P009775002017-10-23 1:28PM EDT977.5022.420.000.000.00-7100.00%
GOOG171027P009800002017-10-23 3:57PM EDT980.0027.130.000.000.00-5500.00%
GOOG171027P009825002017-10-23 3:28PM EDT982.5027.450.000.000.00-1700.00%
GOOG171027P009850002017-10-23 3:53PM EDT985.0030.200.000.000.00-5200.00%
GOOG171027P009875002017-10-23 3:32PM EDT987.5029.500.000.000.00-2400.00%
GOOG171027P009900002017-10-23 3:40PM EDT990.0033.650.000.000.00-3800.00%
GOOG171027P009925002017-10-23 1:48PM EDT992.5031.450.000.000.00-700.00%
GOOG171027P009950002017-10-23 3:35PM EDT995.0035.770.000.000.00-5400.00%
GOOG171027P009975002017-10-23 1:35PM EDT997.5035.400.000.000.00-100.00%
GOOG171027P010000002017-10-23 9:46AM EDT1,000.0032.900.000.000.00-100.00%
GOOG171027P010050002017-10-20 11:55PM EDT1,005.0036.5428.4032.100.00-20200.00%
GOOG171027P010075002017-10-20 11:55PM EDT1,007.5030.6030.6033.700.00-110.00%
GOOG171027P010100002017-10-23 10:31AM EDT1,010.0040.630.000.000.00-100.00%
GOOG171027P010125002017-10-23 10:02AM EDT1,012.5039.200.000.000.00-100.00%
GOOG171027P010150002017-10-20 9:43AM EDT1,015.0035.6034.5038.60-2.00-5.32%1120.00%
GOOG171027P010175002017-10-16 11:24AM EDT1,017.5040.3036.2040.500.00-1210.00%
GOOG171027P010200002017-10-23 12:59PM EDT1,020.0050.250.000.000.00-1100.00%
GOOG171027P010225002017-10-20 11:55PM EDT1,022.5037.6039.8043.900.00-110.00%
GOOG171027P010250002017-10-20 11:55PM EDT1,025.0043.8441.8045.900.00-1000.00%
GOOG171027P010300002017-10-20 11:55PM EDT1,030.0046.5845.6049.700.00-300.00%
GOOG171027P010350002017-10-20 11:55PM EDT1,035.0049.8049.4053.500.00-110.00%
GOOG171027P010400002017-10-23 2:56PM EDT1,040.0068.470.000.000.00-2700.00%
GOOG171027P010425002017-10-20 11:55PM EDT1,042.5052.2056.2059.900.00-110.00%
GOOG171027P010900002017-10-20 11:55PM EDT1,090.00103.59100.20104.500.00-110.00%