CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170929C00790000 | 2017-09-15 11:50PM EDT | 790.00 | 132.29 | 128.60 | 133.00 | 0.00 | - | 4 | 0 | 113.38% |
| GOOG170929C00800000 | 2017-09-18 10:09AM EDT | 800.00 | 121.60 | 126.30 | 131.00 | 0.00 | - | 1 | 15 | 136.85% |
| GOOG170929C00820000 | 2017-09-15 12:51PM EDT | 820.00 | 101.43 | 98.70 | 103.00 | +7.83 | +8.37% | 6 | 10 | 92.52% |
| GOOG170929C00850000 | 2017-09-22 3:00PM EDT | 850.00 | 78.05 | 76.40 | 81.00 | -3.05 | -3.76% | 4 | 6 | 96.12% |
| GOOG170929C00855000 | 2017-09-22 11:49PM EDT | 855.00 | 73.23 | 71.30 | 76.00 | 0.00 | - | 2 | 0 | 91.77% |
| GOOG170929C00860000 | 2017-09-22 2:02PM EDT | 860.00 | 67.96 | 66.30 | 71.00 | +4.49 | +7.07% | 1 | 3 | 87.52% |
| GOOG170929C00870000 | 2017-08-31 3:50PM EDT | 870.00 | 72.30 | 67.70 | 72.00 | 0.00 | - | 2 | 6 | 108.64% |
| GOOG170929C00880000 | 2017-09-25 10:38AM EDT | 880.00 | 35.50 | 34.40 | 37.20 | -15.22 | -30.01% | 1 | 4 | 36.99% |
| GOOG170929C00887500 | 2017-08-25 11:45PM EDT | 887.50 | 42.33 | 35.40 | 38.10 | 0.00 | - | 1 | 0 | 51.67% |
| GOOG170929C00890000 | 2017-09-25 10:08AM EDT | 890.00 | 29.30 | 25.20 | 27.70 | -12.00 | -29.06% | 2 | 13 | 31.34% |
| GOOG170929C00892500 | 2017-08-18 11:55PM EDT | 892.50 | 37.90 | 32.80 | 35.40 | 0.00 | - | 2 | 2 | 53.22% |
| GOOG170929C00895000 | 2017-09-25 10:36AM EDT | 895.00 | 22.00 | 20.60 | 23.20 | -14.10 | -39.06% | 1 | 2 | 28.91% |
| GOOG170929C00897500 | 2017-08-18 11:55PM EDT | 897.50 | 34.10 | 29.90 | 32.40 | 0.00 | - | 2 | 2 | 53.50% |
| GOOG170929C00900000 | 2017-09-25 10:51AM EDT | 900.00 | 17.44 | 16.70 | 19.00 | -11.26 | -39.23% | 73 | 16 | 26.92% |
| GOOG170929C00902500 | 2017-09-25 11:01AM EDT | 902.50 | 15.10 | 14.90 | 16.20 | -9.10 | -37.60% | 2 | 17 | 23.95% |
| GOOG170929C00905000 | 2017-09-25 10:51AM EDT | 905.00 | 13.61 | 13.30 | 15.10 | -13.69 | -50.15% | 59 | 18 | 25.15% |
| GOOG170929C00907500 | 2017-09-25 10:46AM EDT | 907.50 | 12.50 | 11.20 | 12.40 | -4.00 | -24.24% | 7 | 1 | 22.22% |
| GOOG170929C00910000 | 2017-09-25 11:00AM EDT | 910.00 | 10.40 | 9.60 | 10.50 | -15.11 | -59.23% | 149 | 82 | 21.06% |
| GOOG170929C00912500 | 2017-09-25 11:03AM EDT | 912.50 | 9.00 | 8.10 | 8.90 | -8.20 | -47.67% | 52 | 66 | 20.39% |
| GOOG170929C00915000 | 2017-09-25 11:23AM EDT | 915.00 | 8.10 | 7.00 | 7.80 | -7.40 | -47.74% | 197 | 41 | 20.62% |
| GOOG170929C00917500 | 2017-09-25 11:28AM EDT | 917.50 | 6.25 | 6.00 | 6.50 | -6.95 | -52.65% | 56 | 96 | 20.12% |
| GOOG170929C00920000 | 2017-09-25 11:28AM EDT | 920.00 | 5.70 | 5.00 | 5.50 | -5.70 | -50.00% | 498 | 114 | 20.05% |
| GOOG170929C00922500 | 2017-09-25 10:51AM EDT | 922.50 | 4.00 | 3.80 | 4.40 | -6.65 | -62.44% | 21 | 26 | 19.43% |
| GOOG170929C00925000 | 2017-09-25 11:36AM EDT | 925.00 | 3.20 | 3.00 | 3.50 | -5.23 | -62.04% | 195 | 100 | 19.01% |
| GOOG170929C00927500 | 2017-09-25 11:33AM EDT | 927.50 | 2.60 | 2.40 | 2.80 | -4.90 | -65.33% | 86 | 49 | 18.81% |
| GOOG170929C00930000 | 2017-09-25 11:29AM EDT | 930.00 | 2.20 | 2.00 | 2.30 | -3.60 | -62.07% | 173 | 282 | 18.93% |
| GOOG170929C00932500 | 2017-09-25 11:23AM EDT | 932.50 | 1.69 | 1.55 | 1.80 | -3.00 | -63.97% | 51 | 262 | 18.76% |
| GOOG170929C00935000 | 2017-09-25 11:30AM EDT | 935.00 | 1.25 | 1.05 | 1.40 | -2.25 | -64.29% | 242 | 406 | 18.66% |
| GOOG170929C00937500 | 2017-09-25 11:34AM EDT | 937.50 | 0.90 | 0.75 | 1.10 | -1.65 | -64.71% | 65 | 246 | 18.68% |
| GOOG170929C00940000 | 2017-09-25 11:34AM EDT | 940.00 | 0.70 | 0.60 | 0.85 | -1.30 | -65.00% | 98 | 1,560 | 18.67% |
| GOOG170929C00942500 | 2017-09-25 11:04AM EDT | 942.50 | 0.53 | 0.45 | 0.60 | -0.97 | -64.67% | 29 | 93 | 18.32% |
| GOOG170929C00945000 | 2017-09-25 11:17AM EDT | 945.00 | 0.40 | 0.30 | 0.55 | -0.58 | -59.18% | 76 | 463 | 19.10% |
| GOOG170929C00947500 | 2017-09-25 11:28AM EDT | 947.50 | 0.32 | 0.25 | 0.45 | -0.38 | -54.29% | 40 | 238 | 19.41% |
| GOOG170929C00950000 | 2017-09-25 11:13AM EDT | 950.00 | 0.27 | 0.15 | 0.35 | -0.18 | -40.00% | 24 | 603 | 19.51% |
| GOOG170929C00952500 | 2017-09-25 10:56AM EDT | 952.50 | 0.20 | 0.15 | 0.35 | -0.19 | -48.72% | 11 | 39 | 20.56% |
| GOOG170929C00955000 | 2017-09-22 3:58PM EDT | 955.00 | 0.28 | 0.10 | 0.75 | -0.67 | -70.53% | 27 | 107 | 25.15% |
| GOOG170929C00957500 | 2017-09-21 11:31AM EDT | 957.50 | 0.58 | 0.10 | 1.35 | 0.00 | - | 1 | 15 | 30.18% |
| GOOG170929C00960000 | 2017-09-25 10:48AM EDT | 960.00 | 0.05 | 0.15 | 0.20 | -0.07 | -58.33% | 10 | 170 | 21.49% |
| GOOG170929C00962500 | 2017-09-22 11:49PM EDT | 962.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 46.19% |
| GOOG170929C00965000 | 2017-09-22 11:49PM EDT | 965.00 | 0.13 | 0.00 | 2.95 | 0.00 | - | 21 | 0 | 41.82% |
| GOOG170929C00967500 | 2017-09-22 11:49PM EDT | 967.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 33.66% |
| GOOG170929C00970000 | 2017-09-22 3:30PM EDT | 970.00 | 0.05 | 0.00 | 1.15 | -0.31 | -86.11% | 7 | 283 | 34.79% |
| GOOG170929C00980000 | 2017-09-22 1:28PM EDT | 980.00 | 0.07 | 0.00 | 0.75 | -0.07 | -50.00% | 4 | 53 | 35.91% |
| GOOG170929C00990000 | 2017-09-20 2:52PM EDT | 990.00 | 0.43 | 0.00 | 2.80 | 0.00 | - | 1 | 428 | 53.81% |
| GOOG170929C01000000 | 2017-09-20 2:52PM EDT | 1,000.00 | 0.23 | 0.00 | 2.80 | 0.00 | - | 15 | 21 | 58.56% |
| GOOG170929C01010000 | 2017-09-12 9:31AM EDT | 1,010.00 | 2.13 | 0.00 | 1.20 | 0.00 | - | 10 | 4 | 52.21% |
| GOOG170929C01020000 | 2017-09-01 11:56PM EDT | 1,020.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 53.74% |
| GOOG170929C01030000 | 2017-09-01 11:56PM EDT | 1,030.00 | 0.63 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 54.52% |
| GOOG170929C01040000 | 2017-09-01 11:56PM EDT | 1,040.00 | 0.56 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 51.61% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170929P00780000 | 2017-09-08 11:56PM EDT | 780.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 68.34% |
| GOOG170929P00790000 | 2017-09-08 11:56PM EDT | 790.00 | 0.63 | 0.00 | 3.40 | 0.00 | - | 10 | 0 | 76.47% |
| GOOG170929P00800000 | 2017-08-23 3:07PM EDT | 800.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 56.79% |
| GOOG170929P00810000 | 2017-09-11 10:43AM EDT | 810.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 53.42% |
| GOOG170929P00820000 | 2017-09-11 2:16PM EDT | 820.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 55.47% |
| GOOG170929P00830000 | 2017-09-21 10:42AM EDT | 830.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 39.70% |
| GOOG170929P00840000 | 2017-09-22 11:16AM EDT | 840.00 | 0.05 | 0.00 | 2.85 | -0.10 | -66.67% | 2 | 5 | 56.37% |
| GOOG170929P00850000 | 2017-09-25 10:07AM EDT | 850.00 | 0.15 | 0.00 | 0.20 | +0.04 | +36.36% | 22 | 22 | 29.20% |
| GOOG170929P00860000 | 2017-09-25 10:51AM EDT | 860.00 | 0.15 | 0.10 | 0.25 | +0.02 | +15.38% | 12 | 28 | 25.95% |
| GOOG170929P00867500 | 2017-09-15 11:52PM EDT | 867.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 45.61% |
| GOOG170929P00870000 | 2017-09-25 10:39AM EDT | 870.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 45 | 38 | 23.55% |
| GOOG170929P00875000 | 2017-09-25 10:28AM EDT | 875.00 | 0.27 | 0.35 | 0.45 | -0.13 | -32.50% | 38 | 2 | 21.74% |
| GOOG170929P00877500 | 2017-09-22 11:51PM EDT | 877.50 | 1.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 30.91% |
| GOOG170929P00880000 | 2017-09-25 11:04AM EDT | 880.00 | 0.60 | 0.30 | 0.65 | +0.35 | +140.00% | 36 | 48 | 20.97% |
| GOOG170929P00882500 | 2017-09-25 10:39AM EDT | 882.50 | 0.70 | 0.60 | 0.85 | -0.73 | -51.05% | 2 | 4 | 21.02% |
| GOOG170929P00885000 | 2017-09-25 10:53AM EDT | 885.00 | 0.94 | 0.70 | 0.90 | +0.39 | +70.91% | 20 | 7 | 19.97% |
| GOOG170929P00887500 | 2017-09-25 11:01AM EDT | 887.50 | 1.10 | 0.80 | 1.10 | +0.58 | +111.54% | 10 | 16 | 19.67% |
| GOOG170929P00890000 | 2017-09-25 10:48AM EDT | 890.00 | 1.12 | 0.95 | 1.30 | +0.87 | +348.00% | 64 | 61 | 19.18% |
| GOOG170929P00892500 | 2017-09-25 10:34AM EDT | 892.50 | 1.00 | 1.20 | 1.55 | +0.80 | +400.00% | 78 | 22 | 18.73% |
| GOOG170929P00895000 | 2017-09-25 10:52AM EDT | 895.00 | 1.91 | 1.35 | 1.85 | +1.56 | +445.71% | 99 | 85 | 18.28% |
| GOOG170929P00897500 | 2017-09-25 10:58AM EDT | 897.50 | 2.30 | 1.80 | 2.20 | +1.88 | +447.62% | 142 | 67 | 17.81% |
| GOOG170929P00900000 | 2017-09-25 11:13AM EDT | 900.00 | 2.47 | 1.95 | 2.65 | +2.04 | +474.42% | 121 | 148 | 17.44% |
| GOOG170929P00902500 | 2017-09-25 9:47AM EDT | 902.50 | 1.70 | 2.45 | 3.30 | -0.03 | -1.73% | 11 | 36 | 17.38% |
| GOOG170929P00905000 | 2017-09-25 11:21AM EDT | 905.00 | 3.48 | 3.10 | 3.80 | +2.73 | +364.00% | 111 | 119 | 16.65% |
| GOOG170929P00907500 | 2017-09-25 11:23AM EDT | 907.50 | 4.50 | 3.90 | 4.40 | +3.60 | +400.00% | 239 | 42 | 15.92% |
| GOOG170929P00910000 | 2017-09-25 11:32AM EDT | 910.00 | 5.10 | 4.80 | 5.30 | +3.60 | +240.00% | 198 | 318 | 15.65% |
| GOOG170929P00912500 | 2017-09-25 11:13AM EDT | 912.50 | 5.81 | 5.60 | 6.20 | +4.26 | +274.84% | 12 | 130 | 15.04% |
| GOOG170929P00915000 | 2017-09-25 11:28AM EDT | 915.00 | 7.05 | 6.80 | 7.30 | +5.37 | +319.64% | 167 | 146 | 14.54% |
| GOOG170929P00917500 | 2017-09-25 11:13AM EDT | 917.50 | 8.23 | 8.10 | 8.90 | +5.68 | +222.75% | 66 | 98 | 14.86% |
| GOOG170929P00920000 | 2017-09-25 10:53AM EDT | 920.00 | 10.49 | 9.20 | 10.20 | +7.69 | +274.64% | 198 | 231 | 14.05% |
| GOOG170929P00922500 | 2017-09-25 11:23AM EDT | 922.50 | 11.48 | 11.20 | 11.90 | +7.36 | +178.64% | 55 | 95 | 13.81% |
| GOOG170929P00925000 | 2017-09-25 10:43AM EDT | 925.00 | 11.50 | 12.40 | 13.80 | +7.20 | +167.44% | 101 | 174 | 13.73% |
| GOOG170929P00927500 | 2017-09-25 11:23AM EDT | 927.50 | 14.99 | 13.60 | 16.20 | +8.94 | +147.77% | 46 | 186 | 15.02% |
| GOOG170929P00930000 | 2017-09-25 10:35AM EDT | 930.00 | 15.67 | 15.60 | 17.80 | +8.86 | +130.10% | 27 | 180 | 12.82% |
| GOOG170929P00932500 | 2017-09-25 9:38AM EDT | 932.50 | 15.00 | 18.10 | 19.80 | +7.25 | +93.55% | 13 | 52 | 10.77% |
| GOOG170929P00935000 | 2017-09-25 10:04AM EDT | 935.00 | 19.00 | 20.10 | 22.60 | +8.86 | +87.38% | 3 | 93 | 14.22% |
| GOOG170929P00937500 | 2017-09-22 3:52PM EDT | 937.50 | 10.73 | 10.90 | 12.10 | +2.53 | +30.85% | 50 | 37 | 0.00% |
| GOOG170929P00940000 | 2017-09-25 9:58AM EDT | 940.00 | 23.35 | 24.20 | 27.00 | +10.67 | +84.15% | 1 | 107 | 0.00% |
| GOOG170929P00942500 | 2017-08-18 2:29PM EDT | 942.50 | 37.50 | 37.70 | 40.20 | -0.10 | -0.27% | 1 | 1 | 51.65% |
| GOOG170929P00945000 | 2017-09-25 9:58AM EDT | 945.00 | 28.20 | 28.70 | 31.80 | +12.18 | +76.03% | 10 | 67 | 0.00% |
| GOOG170929P00947500 | 2017-09-20 9:30AM EDT | 947.50 | 26.11 | 17.30 | 21.90 | 0.00 | - | 10 | 60 | 0.00% |
| GOOG170929P00950000 | 2017-09-25 11:30AM EDT | 950.00 | 35.00 | 33.80 | 36.10 | +17.50 | +100.00% | 4 | 12 | 0.00% |
| GOOG170929P00952500 | 2017-09-18 12:45PM EDT | 952.50 | 35.77 | 22.00 | 26.80 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170929P00955000 | 2017-09-20 10:58AM EDT | 955.00 | 25.49 | 24.50 | 29.30 | 0.00 | - | 5 | 18 | 0.00% |
| GOOG170929P00960000 | 2017-09-22 1:56PM EDT | 960.00 | 32.33 | 29.30 | 34.00 | -15.17 | -31.94% | 6 | 20 | 0.00% |
| GOOG170929P00970000 | 2017-09-25 10:53AM EDT | 970.00 | 55.55 | 53.50 | 56.50 | +6.85 | +14.07% | 3 | 60 | 0.00% |
| GOOG170929P00975000 | 2017-09-22 11:51PM EDT | 975.00 | 39.90 | 44.50 | 49.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG170929P00980000 | 2017-09-15 11:13AM EDT | 980.00 | 55.65 | 57.50 | 62.00 | +12.05 | +27.64% | 1 | 12 | 0.00% |
| GOOG170929P01000000 | 2017-09-25 9:30AM EDT | 1,000.00 | 75.61 | 83.30 | 85.90 | +4.13 | +5.78% | 4 | 0 | 0.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.