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 EDT780.00155.80205.70210.300.00-310117.53%
GOOG171027C008000002017-10-20 3:47PM EDT800.00186.00186.00189.10-6.00-3.12%151192.02%
GOOG171027C008200002017-09-29 11:56PM EDT820.00141.30165.90170.300.00-1196.63%
GOOG171027C008300002017-09-29 2:45PM EDT830.00131.30156.00160.500.00-1153.91%
GOOG171027C008400002017-10-20 11:54PM EDT840.00152.50145.90150.200.00-1185.47%
GOOG171027C008500002017-10-20 2:49PM EDT850.00139.15135.90140.30-5.75-3.97%3381.24%
GOOG171027C008600002017-10-18 3:40PM EDT860.00132.98126.00130.500.00-3377.67%
GOOG171027C008700002017-10-19 9:35AM EDT870.00115.65116.00120.500.00-41072.51%
GOOG171027C008800002017-10-20 2:52PM EDT880.00109.13106.00110.70-3.17-2.82%1168.68%
GOOG171027C008900002017-10-17 3:42PM EDT890.00102.8096.00100.600.00-1262.82%
GOOG171027C009000002017-10-20 1:57PM EDT900.0087.8886.1090.60-1.08-1.21%89457.59%
GOOG171027C009075002017-09-29 11:56PM EDT907.5059.8079.0083.500.00-6655.86%
GOOG171027C009100002017-10-20 2:48PM EDT910.0079.5076.6081.10-2.40-2.93%81755.02%
GOOG171027C009125002017-09-29 11:56PM EDT912.5055.5074.1078.500.00-2253.15%
GOOG171027C009150002017-10-18 9:39AM EDT915.0076.8071.7076.300.00-2353.28%
GOOG171027C009175002017-09-29 11:56PM EDT917.5040.0069.5074.000.00-1152.83%
GOOG171027C009200002017-10-20 2:48PM EDT920.0070.2467.4071.80+2.14+3.14%99252.77%
GOOG171027C009225002017-10-09 11:58AM EDT922.5067.1064.9069.300.00-11051.34%
GOOG171027C009250002017-10-16 1:24PM EDT925.0063.6362.5067.000.00-13050.75%
GOOG171027C009275002017-09-27 3:41PM EDT927.5037.8060.5065.000.00-31351.29%
GOOG171027C009300002017-10-20 3:57PM EDT930.0060.3058.0062.50+6.52+12.12%412449.81%
GOOG171027C009325002017-10-17 3:00PM EDT932.5063.6056.0060.400.00-1549.79%
GOOG171027C009350002017-10-20 2:45PM EDT935.0055.9853.9058.00-9.02-13.88%173948.62%
GOOG171027C009375002017-10-13 3:50PM EDT937.5058.9251.8056.000.00-12448.80%
GOOG171027C009400002017-10-20 3:38PM EDT940.0051.1049.6054.00+4.53+9.73%168448.87%
GOOG171027C009425002017-10-09 11:10AM EDT942.5052.0047.6052.000.00-11248.82%
GOOG171027C009450002017-10-20 3:37PM EDT945.0046.6545.7050.00+0.65+1.41%22748.68%
GOOG171027C009475002017-10-03 10:14AM EDT947.5026.6043.7047.600.00-11647.27%
GOOG171027C009500002017-10-20 3:45PM EDT950.0043.2341.9045.60+1.51+3.62%3216046.99%
GOOG171027C009525002017-10-20 3:22PM EDT952.5041.6940.1043.70+2.64+6.76%311846.91%
GOOG171027C009550002017-10-20 3:41PM EDT955.0039.7438.1042.50+1.14+2.95%185348.58%
GOOG171027C009575002017-10-18 10:57AM EDT957.5044.7036.5040.500.00-12447.99%
GOOG171027C009600002017-10-20 3:37PM EDT960.0036.3934.8038.80+1.39+3.97%379148.09%
GOOG171027C009625002017-10-20 10:57AM EDT962.5032.8534.3037.80-5.67-14.72%104149.79%
GOOG171027C009650002017-10-20 3:28PM EDT965.0033.3031.8035.70-5.30-13.73%208848.69%
GOOG171027C009675002017-10-20 10:40AM EDT967.5031.0530.1034.10+0.70+2.31%105448.70%
GOOG171027C009700002017-10-20 3:42PM EDT970.0029.7429.8033.00+0.92+3.19%1225349.77%
GOOG171027C009725002017-10-20 11:39AM EDT972.5027.0027.1031.00+0.14+0.52%21048.67%
GOOG171027C009750002017-10-20 3:55PM EDT975.0027.0526.0029.60+0.50+1.88%278248.84%
GOOG171027C009775002017-10-19 3:11PM EDT977.5023.6024.2027.900.00-51148.25%
GOOG171027C009800002017-10-20 3:07PM EDT980.0024.7023.2025.70+2.30+10.27%3314646.47%
GOOG171027C009825002017-10-20 12:36PM EDT982.5023.1821.8025.00+1.70+7.91%66747.89%
GOOG171027C009850002017-10-20 3:42PM EDT985.0021.8820.5022.70+2.28+11.63%2711645.72%
GOOG171027C009875002017-10-20 3:45PM EDT987.5020.6519.5022.90-0.05-0.24%2415748.89%
GOOG171027C009900002017-10-20 3:59PM EDT990.0019.7019.0019.70+0.90+4.79%13133444.58%
GOOG171027C009925002017-10-20 3:56PM EDT992.5018.0017.7020.40+1.00+5.88%1115348.63%
GOOG171027C009950002017-10-20 3:58PM EDT995.0016.9015.7018.00-0.10-0.59%3516845.85%
GOOG171027C009975002017-10-20 3:30PM EDT997.5016.0014.6017.70+1.39+9.51%1846847.54%
GOOG171027C010000002017-10-20 3:18PM EDT1,000.0015.2014.5016.00+0.65+4.47%23738146.08%
GOOG171027C010025002017-10-16 3:51PM EDT1,002.5018.3012.5015.600.00-6647.38%
GOOG171027C010050002017-10-20 3:15PM EDT1,005.0012.3012.0014.70+0.70+6.03%202847.48%
GOOG171027C010075002017-10-20 9:41AM EDT1,007.5012.0310.9013.50+1.53+14.57%1946.81%
GOOG171027C010100002017-10-20 3:40PM EDT1,010.0011.0010.8012.90+0.50+4.76%7122747.41%
GOOG171027C010125002017-10-20 3:01PM EDT1,012.5010.208.2011.80+0.80+8.51%182046.75%
GOOG171027C010150002017-10-20 3:51PM EDT1,015.009.007.4011.30+0.77+9.36%3213847.41%
GOOG171027C010175002017-10-20 3:48PM EDT1,017.507.877.6010.50-0.23-2.84%5947.28%
GOOG171027C010200002017-10-20 3:48PM EDT1,020.006.976.208.00-0.66-8.65%3134542.68%
GOOG171027C010225002017-10-20 11:54PM EDT1,022.506.836.509.400.00-2047.97%
GOOG171027C010250002017-10-20 11:54PM EDT1,025.007.705.608.000.00-101645.95%
GOOG171027C010275002017-10-20 11:54PM EDT1,027.506.164.508.000.00-61147.55%
GOOG171027C010300002017-10-20 3:50PM EDT1,030.005.225.105.40+0.17+3.37%4922341.62%
GOOG171027C010325002017-10-20 11:54PM EDT1,032.504.503.307.000.00-1047.84%
GOOG171027C010350002017-10-20 11:54PM EDT1,035.003.802.706.000.00-53746.35%
GOOG171027C010375002017-10-20 11:54PM EDT1,037.503.652.355.600.00-71246.53%
GOOG171027C010400002017-10-20 3:23PM EDT1,040.003.412.954.20+0.20+6.23%3929543.25%
GOOG171027C010425002017-10-20 11:54PM EDT1,042.503.102.504.500.00-12045.62%
GOOG171027C010450002017-10-20 11:54PM EDT1,045.002.602.204.200.00-7745.87%
GOOG171027C010475002017-10-20 11:54PM EDT1,047.504.111.653.900.00-1146.03%
GOOG171027C010500002017-10-20 3:48PM EDT1,050.002.051.703.50-0.25-10.87%375445.73%
GOOG171027C010525002017-10-20 11:54PM EDT1,052.502.201.603.100.00-3045.29%
GOOG171027C010550002017-10-20 11:54PM EDT1,055.001.621.302.800.00-1145.15%
GOOG171027C010575002017-10-20 11:54PM EDT1,057.501.501.252.600.00-3045.38%
GOOG171027C010600002017-10-20 3:47PM EDT1,060.001.250.401.70-0.23-15.54%72941.77%
GOOG171027C010650002017-10-20 11:54PM EDT1,065.002.600.802.000.00-2245.62%
GOOG171027C010675002017-10-20 11:54PM EDT1,067.501.150.701.950.00-22446.40%
GOOG171027C010700002017-10-20 3:39PM EDT1,070.000.800.551.70-0.40-33.33%73145.95%
GOOG171027C010725002017-10-20 11:54PM EDT1,072.500.500.451.700.00-2046.97%
GOOG171027C010775002017-10-20 11:54PM EDT1,077.500.500.351.450.00-2047.31%
GOOG171027C010800002017-10-20 3:49PM EDT1,080.000.500.200.75-0.95-65.52%4442.40%
GOOG171027C010825002017-10-20 11:54PM EDT1,082.500.350.001.350.00-3048.54%
GOOG171027C010900002017-10-13 11:49PM EDT1,090.002.590.051.150.00-1149.76%
GOOG171027C010975002017-10-20 11:54PM EDT1,097.500.900.001.000.00-1151.12%
GOOG171027C011000002017-10-16 11:36AM EDT1,100.000.780.501.30-0.33-29.73%41451.03%
GOOG171027C011100002017-10-16 5:35PM EDT1,110.000.580.301.950.00-5056.75%
GOOG171027C011200002017-10-13 11:49PM EDT1,120.001.350.001.200.00-1254.10%
GOOG171027C011400002017-10-13 11:49PM EDT1,140.000.450.002.600.00-1168.80%
GOOG171027C011500002017-10-13 11:49PM EDT1,150.000.480.002.500.00-2271.66%
GOOG171027C011600002017-10-13 11:49PM EDT1,160.000.680.002.350.00-1174.12%
GOOG171027C011700002017-10-13 11:49PM EDT1,170.000.550.002.250.00-1176.76%
GOOG171027C011900002017-10-13 11:49PM EDT1,190.001.500.000.700.00-1169.82%
GOOG171027C012000002017-10-13 11:49PM EDT1,200.000.050.001.950.00-2284.06%
GOOG171027C013000002017-10-13 11:49PM EDT1,300.000.380.051.450.00-33107.76%
GOOG171027C013500002017-10-13 11:49PM EDT1,350.000.100.001.250.00-55117.24%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171027P007200002017-09-15 11:52PM EDT720.000.250.004.400.00-11151.42%
GOOG171027P007300002017-09-08 11:56PM EDT730.000.630.004.300.00-60145.19%
GOOG171027P007500002017-10-02 3:18PM EDT750.000.200.001.600.00-17113.77%
GOOG171027P007800002017-10-11 2:42PM EDT780.000.200.001.200.00-1495.36%
GOOG171027P008000002017-10-06 3:22PM EDT800.000.690.002.55-0.36-34.29%201597.56%
GOOG171027P008100002017-10-06 3:23PM EDT810.000.880.002.15-1.37-60.89%20390.01%
GOOG171027P008200002017-10-17 3:18PM EDT820.000.250.000.650.00-41171.09%
GOOG171027P008300002017-10-17 12:52PM EDT830.000.090.000.650.00-102667.04%
GOOG171027P008400002017-10-10 3:50PM EDT840.000.600.001.500.00-38171.41%
GOOG171027P008500002017-10-20 12:51PM EDT850.000.020.000.25-0.21-91.30%1012952.25%
GOOG171027P008600002017-10-19 10:37AM EDT860.000.300.000.350.00-110250.64%
GOOG171027P008700002017-10-19 10:55AM EDT870.000.300.050.450.00-16753.52%
GOOG171027P008800002017-10-20 2:00PM EDT880.000.650.001.30+0.15+30.00%1414252.44%
GOOG171027P008900002017-10-20 2:00PM EDT890.000.760.001.40+0.46+153.33%207755.69%
GOOG171027P008925002017-10-10 10:38AM EDT892.502.900.001.500.00-11555.29%
GOOG171027P008950002017-10-11 11:36AM EDT895.002.050.000.850.00-22848.24%
GOOG171027P008975002017-10-12 10:40AM EDT897.501.830.001.650.00-21753.98%
GOOG171027P009000002017-10-20 3:33PM EDT900.000.350.100.60-0.15-30.00%7821143.19%
GOOG171027P009025002017-10-16 2:45PM EDT902.500.500.601.40-5.39-91.51%40749.67%
GOOG171027P009050002017-10-13 11:31AM EDT905.001.610.201.300.00-24147.71%
GOOG171027P009075002017-10-20 3:40PM EDT907.500.660.201.45-1.14-63.33%1947.63%
GOOG171027P009100002017-10-20 3:15PM EDT910.000.500.351.35-0.35-41.18%4811845.69%
GOOG171027P009125002017-10-16 3:14PM EDT912.501.250.502.450.00-11112451.31%
GOOG171027P009150002017-10-20 3:03PM EDT915.000.400.602.70-0.77-65.81%94551.29%
GOOG171027P009175002017-10-17 12:34PM EDT917.501.950.752.250.00-110147.58%
GOOG171027P009200002017-10-20 3:25PM EDT920.000.840.901.75-0.71-45.81%712843.43%
GOOG171027P009225002017-10-20 1:15PM EDT922.501.301.153.40-1.70-56.67%21050.48%
GOOG171027P009250002017-10-20 3:44PM EDT925.001.651.301.65-0.25-13.16%4610240.31%
GOOG171027P009275002017-10-20 12:47PM EDT927.501.351.553.70-1.37-50.37%202048.89%
GOOG171027P009300002017-10-20 11:35AM EDT930.002.001.754.00+0.01+0.50%312348.64%
GOOG171027P009325002017-10-19 1:34PM EDT932.503.202.003.000.00-41843.07%
GOOG171027P009350002017-10-20 3:57PM EDT935.002.902.305.00-0.68-18.99%3950549.33%
GOOG171027P009375002017-10-20 3:08PM EDT937.502.702.705.30-0.77-22.19%515348.80%
GOOG171027P009400002017-10-20 2:30PM EDT940.003.233.004.00-0.87-21.22%4514542.67%
GOOG171027P009425002017-10-20 3:58PM EDT942.504.003.406.40-1.41-26.06%115349.13%
GOOG171027P009450002017-10-20 3:53PM EDT945.004.383.805.50-1.42-24.48%116344.65%
GOOG171027P009475002017-10-20 3:48PM EDT947.505.544.507.50-2.56-31.60%54149.03%
GOOG171027P009500002017-10-20 3:53PM EDT950.006.005.107.00-1.15-16.08%6313345.84%
GOOG171027P009525002017-10-20 10:06AM EDT952.505.505.508.10-1.40-20.29%133547.19%
GOOG171027P009550002017-10-20 3:51PM EDT955.007.006.009.10-1.58-18.41%3347648.05%
GOOG171027P009575002017-10-20 3:29PM EDT957.507.277.209.80-2.28-23.87%245648.00%
GOOG171027P009600002017-10-20 3:29PM EDT960.008.057.6010.60-1.25-13.44%3011948.09%
GOOG171027P009625002017-10-20 1:20PM EDT962.508.998.9011.70-0.99-9.92%54048.82%
GOOG171027P009650002017-10-20 3:54PM EDT965.0010.609.6012.60-1.40-11.67%164948.93%
GOOG171027P009675002017-10-20 3:33PM EDT967.5011.4410.6013.60-0.48-4.03%274849.18%
GOOG171027P009700002017-10-20 3:35PM EDT970.0012.0711.7014.20-1.73-12.54%6713948.39%
GOOG171027P009725002017-10-20 3:33PM EDT972.5013.4512.2015.30-1.47-9.85%123048.67%
GOOG171027P009750002017-10-20 3:40PM EDT975.0014.6013.5016.20-1.34-8.41%16748.40%
GOOG171027P009775002017-10-20 3:33PM EDT977.5015.6014.3017.30-1.90-10.86%115548.47%
GOOG171027P009800002017-10-20 3:58PM EDT980.0017.0015.7018.70-1.80-9.57%118449.11%
GOOG171027P009825002017-10-20 3:58PM EDT982.5018.4516.9019.90-1.22-6.20%109949.21%
GOOG171027P009850002017-10-20 3:58PM EDT985.0019.5018.0021.10-1.50-7.14%1514249.21%
GOOG171027P009875002017-10-20 3:58PM EDT987.5020.6519.6021.90-4.35-17.40%395048.24%
GOOG171027P009900002017-10-20 3:47PM EDT990.0021.8221.0023.90-2.36-9.76%6711349.79%
GOOG171027P009925002017-10-20 3:40PM EDT992.5023.3822.4024.80-3.62-13.41%72848.85%
GOOG171027P009950002017-10-20 3:44PM EDT995.0024.4023.3025.20-1.10-4.31%10121046.72%
GOOG171027P009975002017-10-20 11:16AM EDT997.5026.9024.9028.00-3.20-10.63%15649.73%
GOOG171027P010000002017-10-19 12:28PM EDT1,000.0030.0326.3029.100.00-125048.94%
GOOG171027P010050002017-10-20 11:55PM EDT1,005.0036.5428.4032.100.00-202048.83%
GOOG171027P010075002017-10-20 11:55PM EDT1,007.5030.6030.6033.700.00-1148.86%
GOOG171027P010100002017-10-19 9:54AM EDT1,010.0040.0432.2034.900.00-202247.87%
GOOG171027P010125002017-10-20 11:55PM EDT1,012.5035.1033.2037.000.00-22148.87%
GOOG171027P010150002017-10-20 9:43AM EDT1,015.0035.6034.5038.60-2.00-5.32%11248.62%
GOOG171027P010175002017-10-16 11:24AM EDT1,017.5040.3036.2040.500.00-12148.99%
GOOG171027P010200002017-10-13 11:51PM EDT1,020.0044.8538.0042.000.00-1148.29%
GOOG171027P010225002017-10-20 11:55PM EDT1,022.5037.6039.8043.900.00-1148.49%
GOOG171027P010250002017-10-20 11:55PM EDT1,025.0043.8441.8045.900.00-10048.87%
GOOG171027P010300002017-10-20 11:55PM EDT1,030.0046.5845.6049.700.00-3048.85%
GOOG171027P010350002017-10-20 11:55PM EDT1,035.0049.8049.4053.500.00-1148.45%
GOOG171027P010400002017-10-20 11:55PM EDT1,040.0049.6054.5057.800.00-1149.21%
GOOG171027P010425002017-10-20 11:55PM EDT1,042.5052.2056.2059.900.00-1149.32%
GOOG171027P010900002017-10-20 11:55PM EDT1,090.00103.59100.20104.500.00-1160.05%