GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124C008300002017-10-13 10:50PM EST830.00144.65158.10162.400.00-770.00%
GOOG171124C008500002017-10-17 9:24AM EST850.00146.47138.50142.900.00-390.00%
GOOG171124C008700002017-10-20 10:55PM EST870.00127.22119.30123.700.00-330.00%
GOOG171124C008800002017-11-10 11:48PM EST880.00150.80146.10151.000.00-10119.50%
GOOG171124C009000002017-11-14 10:43AM EST900.00125.50117.00121.900.00-1859.45%
GOOG171124C009100002017-10-27 8:52AM EST910.00122.00108.00112.60+49.00+67.12%11162.29%
GOOG171124C009150002017-10-27 10:54PM EST915.0072.10103.50108.000.00-1162.92%
GOOG171124C009200002017-10-27 10:54PM EST920.00104.9298.50103.000.00-1060.41%
GOOG171124C009225002017-10-27 10:54PM EST922.5057.6096.00100.700.00-111159.77%
GOOG171124C009300002017-10-27 10:54PM EST930.00105.8088.5093.100.00-2055.69%
GOOG171124C009325002017-11-17 11:53PM EST932.50100.0485.0089.500.00-2160.66%
GOOG171124C009350002017-11-17 11:56AM EST935.0094.3582.1087.00+47.75+102.47%5159.30%
GOOG171124C009375002017-10-27 10:54PM EST937.5045.0081.5086.000.00-1154.30%
GOOG171124C009400002017-11-17 2:33PM EST940.0084.6077.1082.00+15.60+22.61%8256.58%
GOOG171124C009425002017-10-27 10:54PM EST942.5045.2076.5081.100.00-1151.93%
GOOG171124C009450002017-10-27 9:11AM EST945.0095.8074.5079.00+30.40+46.48%1352.73%
GOOG171124C009475002017-10-23 2:12PM EST947.5041.9072.0076.500.00-1251.38%
GOOG171124C009500002017-10-27 9:14AM EST950.0095.2269.5074.10+35.42+59.23%2250.24%
GOOG171124C009525002017-10-20 10:55PM EST952.5045.9049.3053.000.00-220.00%
GOOG171124C009550002017-10-20 10:55PM EST955.0044.3047.6051.400.00-330.00%
GOOG171124C009575002017-11-20 2:02PM EST957.5062.1061.1063.90+15.60+33.55%2344.42%
GOOG171124C009600002017-11-03 12:12PM EST960.0071.0071.5076.00+0.50+0.71%102181.26%
GOOG171124C009650002017-11-17 12:03PM EST965.0064.4752.5057.40+5.35+9.05%31544.26%
GOOG171124C009700002017-10-27 9:11AM EST970.0073.0052.1056.50+39.70+119.22%21254.33%
GOOG171124C009725002017-11-01 1:29PM EST972.5057.4059.5064.000.00-2273.07%
GOOG171124C009750002017-11-17 3:40PM EST975.0046.0042.6047.40-1.52-3.20%8438.43%
GOOG171124C009775002017-10-27 8:52AM EST977.5058.1945.7050.30+30.19+107.82%5752.80%
GOOG171124C009800002017-11-14 10:05AM EST980.0037.9038.0042.500.00-13735.78%
GOOG171124C009825002017-10-27 8:41AM EST982.5050.0043.0045.70+25.00+100.00%106850.28%
GOOG171124C009850002017-11-17 1:17PM EST985.0044.5533.0037.60-6.10-12.04%12133.04%
GOOG171124C009875002017-11-01 10:53AM EST987.5046.0046.4049.700.00-54864.25%
GOOG171124C009900002017-11-20 12:14PM EST990.0030.0028.9031.20-6.00-16.67%12725.53%
GOOG171124C009925002017-11-17 12:43PM EST992.5037.0026.1030.30-6.30-14.55%1205828.89%
GOOG171124C009950002017-11-16 11:20AM EST995.0036.9723.5028.000.00-14127.80%
GOOG171124C009975002017-11-17 2:59PM EST997.5025.5021.2026.00-9.15-26.41%121227.45%
GOOG171124C010000002017-11-20 1:34PM EST1,000.0019.4619.0021.90-3.04-13.51%83921.47%
GOOG171124C010025002017-11-13 1:05PM EST1,002.5029.3817.1021.800.00-7725.88%
GOOG171124C010050002017-11-20 12:21PM EST1,005.0015.3014.6017.00-1.70-10.00%151118.36%
GOOG171124C010075002017-11-20 1:25PM EST1,007.5013.8012.4014.80-9.40-40.52%411217.32%
GOOG171124C010100002017-11-20 1:34PM EST1,010.0010.6811.6012.60-2.04-16.04%995716.15%
GOOG171124C010125002017-11-20 1:25PM EST1,012.509.909.8010.50-1.80-15.38%591015.06%
GOOG171124C010150002017-11-20 1:58PM EST1,015.008.047.908.60-1.16-12.61%403914.20%
GOOG171124C010175002017-11-20 2:02PM EST1,017.506.206.106.60-1.89-23.36%1303212.87%
GOOG171124C010200002017-11-20 2:08PM EST1,020.005.105.005.40-2.05-28.67%37111612.92%
GOOG171124C010225002017-11-20 2:00PM EST1,022.504.003.604.10-1.25-23.81%17611412.40%
GOOG171124C010250002017-11-20 1:41PM EST1,025.002.752.653.10-2.05-42.71%38214812.15%
GOOG171124C010275002017-11-20 2:13PM EST1,027.502.182.102.30-1.72-44.10%987911.99%
GOOG171124C010300002017-11-20 2:03PM EST1,030.001.371.301.75-2.33-62.97%35041012.09%
GOOG171124C010325002017-11-20 1:09PM EST1,032.501.020.851.10-2.48-70.86%2610811.46%
GOOG171124C010350002017-11-20 2:03PM EST1,035.000.700.650.90-1.50-68.18%11511712.01%
GOOG171124C010375002017-11-20 1:31PM EST1,037.500.480.350.65-1.32-73.33%513112.10%
GOOG171124C010400002017-11-20 1:21PM EST1,040.000.390.200.50-1.26-76.36%12722612.42%
GOOG171124C010425002017-11-20 1:09PM EST1,042.500.260.100.40-1.59-85.95%307312.83%
GOOG171124C010450002017-11-20 2:03PM EST1,045.000.150.050.20-0.92-85.98%1016312.11%
GOOG171124C010475002017-11-20 11:32AM EST1,047.500.130.050.20-1.32-91.03%281113.01%
GOOG171124C010500002017-11-20 1:49PM EST1,050.000.150.000.10-0.55-78.57%5147112.45%
GOOG171124C010525002017-11-20 10:13AM EST1,052.500.200.000.15-0.58-74.36%52114.14%
GOOG171124C010550002017-11-17 2:45PM EST1,055.000.580.250.65-0.60-50.85%187619.67%
GOOG171124C010575002017-11-17 11:53PM EST1,057.500.500.000.650.00-300120.69%
GOOG171124C010600002017-11-20 11:56AM EST1,060.000.150.000.15-0.30-66.67%5491916.65%
GOOG171124C010625002017-11-17 11:53PM EST1,062.500.350.350.500.00-701821.51%
GOOG171124C010650002017-11-20 9:53AM EST1,065.000.150.000.20-0.20-57.14%102919.14%
GOOG171124C010675002017-11-20 10:34AM EST1,067.500.130.000.25-0.37-74.00%20220.70%
GOOG171124C010700002017-11-17 12:56PM EST1,070.000.250.150.45-0.50-66.67%31023.85%
GOOG171124C010725002017-11-17 11:53PM EST1,072.500.350.000.400.00-1024.24%
GOOG171124C010750002017-11-17 11:53PM EST1,075.000.250.000.400.00-6025.14%
GOOG171124C010775002017-11-17 11:53PM EST1,077.500.250.000.350.00-18125.44%
GOOG171124C010800002017-11-20 10:50AM EST1,080.000.050.000.20-0.25-83.33%23524.07%
GOOG171124C010850002017-11-17 11:53PM EST1,085.000.240.001.450.00-15036.98%
GOOG171124C010900002017-11-14 9:36AM EST1,090.000.430.001.450.00-1339.00%
GOOG171124C011000002017-11-20 2:09PM EST1,100.000.050.000.20-0.09-64.29%1330.32%
GOOG171124C011100002017-11-17 10:28AM EST1,110.000.100.051.50-0.54-84.37%1447.17%
GOOG171124C011200002017-11-16 1:41PM EST1,120.000.600.001.500.00-14250.94%
GOOG171124C011300002017-11-17 2:33PM EST1,130.000.050.001.50-0.50-90.91%912954.64%
GOOG171124C011400002017-11-08 12:54PM EST1,140.000.600.001.300.00-2250.00%
GOOG171124C011500002017-11-09 10:25AM EST1,150.000.880.001.400.00-209753.83%
GOOG171124C011600002017-11-09 10:26AM EST1,160.000.650.005.000.00-302372.50%
GOOG171124C011700002017-10-26 2:58PM EST1,170.001.520.004.700.00-9110575.13%
GOOG171124C011800002017-11-01 1:36PM EST1,180.000.650.000.900.00-16359.03%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124P007800002017-10-13 10:51PM EST780.000.700.002.150.00-55115.14%
GOOG171124P008000002017-11-16 11:37AM EST800.000.050.001.500.00-7699.88%
GOOG171124P008200002017-10-27 10:55PM EST820.000.500.002.250.00-6697.09%
GOOG171124P008500002017-10-26 11:30AM EST850.000.970.002.000.00-1681.62%
GOOG171124P008600002017-10-27 10:55PM EST860.001.500.002.350.00-31179.32%
GOOG171124P008700002017-10-26 2:52PM EST870.002.020.002.400.00-11375.06%
GOOG171124P008800002017-11-20 10:57AM EST880.000.200.000.20+0.15+300.00%33553.61%
GOOG171124P008900002017-10-27 9:22AM EST890.000.600.002.50-2.66-81.60%41466.48%
GOOG171124P009000002017-11-17 10:51AM EST900.000.050.001.50-0.27-84.37%12156.42%
GOOG171124P009100002017-11-14 9:36AM EST910.000.300.001.500.00-1852.17%
GOOG171124P009150002017-10-27 8:30AM EST915.004.100.002.70-3.40-45.33%3755.96%
GOOG171124P009175002017-10-13 10:51PM EST917.5011.255.109.000.00-4484.09%
GOOG171124P009200002017-10-27 12:13PM EST920.000.800.002.70-10.10-92.66%10853.65%
GOOG171124P009250002017-11-03 1:39PM EST925.000.450.000.65-8.55-95.00%1244.63%
GOOG171124P009275002017-10-27 12:01PM EST927.501.020.002.90-6.46-86.36%4450.95%
GOOG171124P009300002017-11-20 11:47AM EST930.000.060.000.20-0.14-70.00%12435.35%
GOOG171124P009325002017-10-27 12:01PM EST932.501.210.053.00-7.17-85.56%101057.90%
GOOG171124P009350002017-11-16 11:55AM EST935.000.100.001.500.00-51247.80%
GOOG171124P009375002017-10-27 11:13AM EST937.501.150.404.80-11.15-90.65%5853.21%
GOOG171124P009400002017-11-20 12:00PM EST940.000.080.000.15-0.12-60.00%209330.52%
GOOG171124P009425002017-11-03 12:41PM EST942.500.600.001.25-1.09-64.50%12842.51%
GOOG171124P009450002017-11-15 3:59PM EST945.000.290.001.500.00-24143.07%
GOOG171124P009475002017-11-06 10:56AM EST947.500.700.201.200.00-21239.83%
GOOG171124P009500002017-11-20 12:33PM EST950.000.050.000.20-0.14-73.68%7112428.08%
GOOG171124P009525002017-11-06 10:55AM EST952.500.800.201.300.00-2638.21%
GOOG171124P009550002017-11-16 11:55AM EST955.000.190.051.500.00-5538.29%
GOOG171124P009575002017-11-15 2:15PM EST957.500.400.101.500.00-16137.10%
GOOG171124P009600002017-11-14 11:30AM EST960.000.600.052.800.00-11142.38%
GOOG171124P009625002017-11-20 10:19AM EST962.500.200.000.20-0.25-55.56%28123.49%
GOOG171124P009650002017-11-17 10:53AM EST965.000.180.103.50-0.77-81.05%64442.52%
GOOG171124P009675002017-11-17 3:34PM EST967.500.370.153.90-1.78-82.79%151142.60%
GOOG171124P009700002017-11-20 9:51AM EST970.000.310.000.25-0.01-3.12%47021.49%
GOOG171124P009725002017-11-10 3:30PM EST972.501.000.201.25-0.50-33.33%1328.44%
GOOG171124P009750002017-11-20 10:49AM EST975.000.220.000.25-0.14-38.89%61919.56%
GOOG171124P009775002017-11-15 12:33PM EST977.501.200.305.000.00-21340.33%
GOOG171124P009800002017-11-20 11:24AM EST980.000.150.050.30-0.28-65.12%103918.21%
GOOG171124P009825002017-11-17 3:44PM EST982.500.590.355.00-1.15-66.09%161337.18%
GOOG171124P009850002017-11-20 11:50AM EST985.000.200.050.35-0.10-33.33%263816.70%
GOOG171124P009875002017-11-20 10:55AM EST987.500.360.050.35-0.24-40.00%32415.66%
GOOG171124P009900002017-11-20 2:02PM EST990.000.220.100.35-0.58-72.50%5810614.62%
GOOG171124P009925002017-11-20 11:01AM EST992.500.500.100.45-0.55-52.38%134514.31%
GOOG171124P009950002017-11-20 1:57PM EST995.000.300.200.50-0.83-73.45%5027513.54%
GOOG171124P009975002017-11-20 10:45AM EST997.500.800.250.50-0.75-48.39%523412.40%
GOOG171124P010000002017-11-20 12:59PM EST1,000.000.650.400.50-1.01-60.84%6816311.24%
GOOG171124P010025002017-11-20 11:49AM EST1,002.501.050.400.95-0.67-38.95%34912.08%
GOOG171124P010050002017-11-20 1:35PM EST1,005.001.280.701.30-1.22-48.80%4917711.96%
GOOG171124P010075002017-11-20 12:22PM EST1,007.501.830.801.70-1.38-42.99%174911.70%
GOOG171124P010100002017-11-20 2:02PM EST1,010.001.971.352.05-1.88-48.83%14213111.02%
GOOG171124P010125002017-11-20 1:55PM EST1,012.502.552.102.70-0.94-26.93%1544110.83%
GOOG171124P010150002017-11-20 1:16PM EST1,015.003.503.203.60-1.90-35.19%1168210.83%
GOOG171124P010175002017-11-20 1:32PM EST1,017.504.503.804.60-2.10-31.82%154610.64%
GOOG171124P010200002017-11-20 1:33PM EST1,020.005.554.805.70-2.36-29.84%6623810.26%
GOOG171124P010225002017-11-20 10:32AM EST1,022.507.006.207.00-0.89-11.28%12639.85%
GOOG171124P010250002017-11-20 1:22PM EST1,025.008.527.708.50-2.18-20.37%152579.39%
GOOG171124P010275002017-11-20 12:30PM EST1,027.5011.379.2010.50-1.13-9.04%141449.69%
GOOG171124P010300002017-11-20 1:22PM EST1,030.0012.1011.0012.70-2.70-18.24%1213410.24%
GOOG171124P010325002017-11-17 3:18PM EST1,032.5014.3014.0018.50+7.57+112.48%201120.73%
GOOG171124P010350002017-11-20 1:22PM EST1,035.0016.2215.5017.00-1.82-10.09%1449.89%
GOOG171124P010375002017-11-17 2:45PM EST1,037.5018.9017.7022.50+9.10+92.86%24421.42%
GOOG171124P010400002017-11-17 3:56PM EST1,040.0022.7520.8025.00+11.94+110.45%271522.95%
GOOG171124P010425002017-11-17 1:53PM EST1,042.5018.4023.0027.00+5.30+40.46%10922.96%
GOOG171124P010450002017-11-17 3:56PM EST1,045.0027.2124.9029.00+1.61+6.29%14022.77%
GOOG171124P010500002017-11-20 9:59AM EST1,050.0029.1029.0031.30-0.70-2.35%450.00%
GOOG171124P010550002017-11-13 10:25AM EST1,055.0029.7034.1038.500.00-4126.07%
GOOG171124P010575002017-11-15 9:44AM EST1,057.5040.5036.6041.000.00-1827.28%
GOOG171124P010600002017-11-09 12:41PM EST1,060.0041.7433.7036.500.00-7220.00%
GOOG171124P010675002017-11-17 11:54PM EST1,067.5049.4046.8051.000.00-1031.96%
GOOG171124P010750002017-11-14 9:36AM EST1,075.0053.0054.0058.500.00-1135.34%
GOOG171124P011300002017-11-17 11:54PM EST1,130.0099.60108.80113.500.00-1057.72%