GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180126C008000002018-01-22 9:50AM EST800.00345.30352.30354.00+11.10+3.32%25154.15%
GOOG180126C008450002017-12-15 11:50PM EST845.00204.40218.50223.000.00-110.00%
GOOG180126C008600002018-01-19 11:53PM EST860.00268.70274.50279.500.00-300.00%
GOOG180126C008700002017-12-22 11:50PM EST870.00194.96189.50194.500.00-440.00%
GOOG180126C008800002018-01-12 11:51PM EST880.00241.74240.00244.500.00-100.00%
GOOG180126C009000002018-01-16 12:29PM EST900.00227.70234.90239.900.00-17290.00%
GOOG180126C009100002018-01-19 11:53PM EST910.00216.96224.90229.900.00-35350.00%
GOOG180126C009200002017-12-15 11:50PM EST920.00126.05144.00148.700.00-10100.00%
GOOG180126C009300002017-12-29 11:55PM EST930.00119.60115.60120.500.00-100.00%
GOOG180126C009350002018-01-12 11:51PM EST935.00186.66185.00189.900.00-400.00%
GOOG180126C009400002018-01-19 2:23PM EST940.00194.68195.00199.10+87.23+81.18%1420.00%
GOOG180126C009500002018-01-17 10:56AM EST950.00168.80184.90189.900.00-180.00%
GOOG180126C009600002017-12-29 2:31PM EST960.0089.2086.0090.90-1.30-1.44%480.00%
GOOG180126C009700002018-01-22 10:58AM EST970.00185.00183.10186.60+30.00+19.35%3894.90%
GOOG180126C009750002017-12-21 3:38PM EST975.0093.0285.5090.500.00-110.00%
GOOG180126C009800002017-12-29 3:40PM EST980.0071.8066.7071.50+0.50+0.70%610.00%
GOOG180126C009850002017-12-15 11:50PM EST985.0066.6081.5086.100.00-8120.00%
GOOG180126C009900002018-01-19 2:21PM EST990.00144.81144.90149.90+31.61+27.92%180.00%
GOOG180126C009925002017-12-22 2:37PM EST992.5073.6069.0074.00+13.50+22.46%110.00%
GOOG180126C010000002017-12-29 1:38PM EST1,000.0051.3048.9052.60-21.60-29.63%890.00%
GOOG180126C010100002018-01-08 1:27PM EST1,010.00100.35110.50115.300.00-110.00%
GOOG180126C010150002017-12-29 11:55PM EST1,015.0037.3736.5039.600.00-110.00%
GOOG180126C010175002017-12-15 11:50PM EST1,017.5045.3052.5056.500.00-110.00%
GOOG180126C010200002018-01-19 9:57AM EST1,020.00111.28115.10119.80-0.40-0.36%15150.00%
GOOG180126C010225002018-01-19 11:53PM EST1,022.50101.00114.40116.500.00-330.00%
GOOG180126C010250002018-01-02 1:18PM EST1,025.0042.9576.1081.000.00-130.00%
GOOG180126C010275002018-01-05 9:50AM EST1,027.5068.6273.8078.50+27.09+65.23%120.00%
GOOG180126C010300002018-01-19 2:16PM EST1,030.00104.26105.10110.10+63.76+157.43%210.00%
GOOG180126C010325002018-01-19 3:44PM EST1,032.50102.60104.40106.60+10.50+11.40%130.00%
GOOG180126C010350002018-01-19 10:29AM EST1,035.0099.00100.10105.10+75.38+319.14%140.00%
GOOG180126C010375002018-01-12 10:43AM EST1,037.5080.8483.0087.90+13.19+19.50%190.00%
GOOG180126C010400002018-01-12 3:43PM EST1,040.0079.8080.9084.20+19.99+33.42%1690.00%
GOOG180126C010425002018-01-03 9:44AM EST1,042.5036.9059.5064.500.00-140.00%
GOOG180126C010450002018-01-12 3:45PM EST1,045.0075.5075.8079.50+15.40+25.62%430.00%
GOOG180126C010475002018-01-16 10:21AM EST1,047.5085.9787.7092.700.00-5130.00%
GOOG180126C010500002018-01-19 2:24PM EST1,050.0085.0685.2090.20+13.36+18.63%3560.00%
GOOG180126C010525002018-01-04 9:56AM EST1,052.5044.5750.5055.000.00-130.00%
GOOG180126C010550002018-01-17 3:14PM EST1,055.0077.0980.2085.200.00-10220.00%
GOOG180126C010575002017-12-29 11:55PM EST1,057.5016.759.6012.800.00-110.00%
GOOG180126C010600002018-01-22 10:09AM EST1,060.0086.0792.7095.60+15.50+21.96%66350.60%
GOOG180126C010625002017-12-29 11:55PM EST1,062.508.307.7011.000.00-200.00%
GOOG180126C010650002018-01-22 11:00AM EST1,065.0090.0087.8091.20+19.10+26.94%16250.10%
GOOG180126C010675002018-01-17 9:41AM EST1,067.5055.1067.8072.800.00-1140.00%
GOOG180126C010700002018-01-22 10:09AM EST1,070.0076.1382.3086.20+15.41+25.38%82354.80%
GOOG180126C010725002018-01-09 12:54PM EST1,072.5039.4049.0053.500.00-14350.00%
GOOG180126C010750002018-01-17 9:54AM EST1,075.0048.4960.3065.300.00-1260.00%
GOOG180126C010775002018-01-18 10:02AM EST1,077.5048.0059.6061.700.00-1210.00%
GOOG180126C010800002018-01-22 1:44PM EST1,080.0075.6572.7075.60+19.35+34.37%333647.66%
GOOG180126C010825002018-01-11 1:10PM EST1,082.5026.0140.0044.500.00-130.00%
GOOG180126C010850002018-01-16 1:35PM EST1,085.0041.8251.3056.300.00-2160.00%
GOOG180126C010875002018-01-22 11:04AM EST1,087.5067.3965.1068.00+18.69+38.38%21543.64%
GOOG180126C010900002018-01-22 12:00PM EST1,090.0066.5962.9065.60+24.99+60.07%337642.76%
GOOG180126C010925002018-01-16 2:09PM EST1,092.5032.8244.0049.000.00-1120.00%
GOOG180126C010950002018-01-22 10:17AM EST1,095.0055.0058.2061.20+15.21+38.23%38142.26%
GOOG180126C010975002018-01-19 3:05PM EST1,097.5039.3239.2042.90-0.48-1.21%32110.00%
GOOG180126C011000002018-01-22 12:37PM EST1,100.0059.9352.9055.60+22.73+61.10%2629137.78%
GOOG180126C011025002018-01-22 12:07PM EST1,102.5056.8749.9052.50+29.07+104.57%22034.52%
GOOG180126C011050002018-01-22 11:38AM EST1,105.0051.5047.8050.00+20.00+63.49%23133.29%
GOOG180126C011075002018-01-22 12:07PM EST1,107.5051.9945.2047.90+26.79+106.31%51833.33%
GOOG180126C011100002018-01-22 12:08PM EST1,110.0049.4043.0045.70+21.50+77.06%9823332.96%
GOOG180126C011125002018-01-22 12:05PM EST1,112.5045.9540.3042.50+24.75+116.75%3929.53%
GOOG180126C011150002018-01-22 2:10PM EST1,115.0039.0937.8040.70+14.97+62.06%105730.33%
GOOG180126C011175002018-01-22 12:10PM EST1,117.5041.4535.3037.60+20.45+97.38%122727.27%
GOOG180126C011200002018-01-22 1:57PM EST1,120.0036.1633.3035.60+16.34+82.44%3910827.37%
GOOG180126C011225002018-01-22 1:31PM EST1,122.5032.3030.9033.20+14.60+82.49%1328126.28%
GOOG180126C011250002018-01-22 1:32PM EST1,125.0029.7228.6030.60+13.22+80.12%11033524.63%
GOOG180126C011275002018-01-22 1:31PM EST1,127.5029.7826.8028.40+15.28+105.38%115223.99%
GOOG180126C011300002018-01-22 1:50PM EST1,130.0027.4424.0026.50+13.74+100.29%20823923.99%
GOOG180126C011325002018-01-22 12:06PM EST1,132.5028.0021.6024.10+16.40+141.38%266222.71%
GOOG180126C011350002018-01-22 1:57PM EST1,135.0022.3319.7022.20+11.33+103.00%9041522.49%
GOOG180126C011375002018-01-22 1:57PM EST1,137.5020.1417.7020.20+11.06+121.81%814921.92%
GOOG180126C011400002018-01-22 2:10PM EST1,140.0016.2016.1016.90+7.60+88.37%14021018.56%
GOOG180126C011425002018-01-22 1:57PM EST1,142.5016.0013.9015.20+8.90+125.35%634518.46%
GOOG180126C011450002018-01-22 1:51PM EST1,145.0014.8012.4013.10+8.40+131.25%20940117.41%
GOOG180126C011475002018-01-22 2:08PM EST1,147.5012.0010.8011.70+6.80+130.77%1791517.54%
GOOG180126C011500002018-01-22 2:11PM EST1,150.009.759.6010.10+5.35+121.59%47841917.11%
GOOG180126C011525002018-01-22 1:57PM EST1,152.509.978.209.90+6.02+152.41%1153019.08%
GOOG180126C011550002018-01-22 2:00PM EST1,155.008.407.008.30+5.10+154.55%2885018.26%
GOOG180126C011575002018-01-22 2:09PM EST1,157.506.755.906.80+0.30+4.65%110417.42%
GOOG180126C011600002018-01-22 2:13PM EST1,160.005.305.005.60+2.80+112.00%45522616.93%
GOOG180126C011625002018-01-22 1:24PM EST1,162.506.004.304.80+3.90+185.71%1515117.01%
GOOG180126C011650002018-01-22 1:38PM EST1,165.004.503.404.00+2.65+143.24%306516.89%
GOOG180126C011675002018-01-22 12:23PM EST1,167.505.253.003.50+4.25+425.00%128217.24%
GOOG180126C011700002018-01-22 2:07PM EST1,170.003.002.502.95+1.70+130.77%20510417.31%
GOOG180126C011725002018-01-22 1:37PM EST1,172.502.592.052.40+1.55+149.04%107817.18%
GOOG180126C011750002018-01-22 1:38PM EST1,175.002.251.051.95+1.59+240.91%1304217.11%
GOOG180126C011800002018-01-22 1:37PM EST1,180.001.461.001.35+0.90+160.71%333417.36%
GOOG180126C011850002018-01-22 1:34PM EST1,185.001.050.651.05+0.50+90.91%313118.20%
GOOG180126C011900002018-01-22 2:04PM EST1,190.000.700.500.80+0.25+55.56%1174618.90%
GOOG180126C011950002018-01-16 9:45AM EST1,195.001.350.150.500.00-714618.79%
GOOG180126C011975002018-01-19 11:53PM EST1,197.500.650.150.450.00-2219.24%
GOOG180126C012000002018-01-22 1:40PM EST1,200.000.400.250.55-0.20-33.33%5219020.85%
GOOG180126C012050002018-01-22 1:44PM EST1,205.000.400.150.45-0.05-11.11%292521.70%
GOOG180126C012100002018-01-22 1:03PM EST1,210.000.350.050.45-0.05-12.50%1423.30%
GOOG180126C012150002018-01-22 1:18PM EST1,215.000.300.050.40-0.25-45.45%102724.39%
GOOG180126C012200002017-12-22 11:50PM EST1,220.000.400.000.750.00-643229.05%
GOOG180126C012225002018-01-19 11:53PM EST1,222.500.290.000.350.00-2226.10%
GOOG180126C012250002017-12-21 11:02AM EST1,225.000.350.000.800.00-502731.08%
GOOG180126C012300002017-12-21 11:04AM EST1,230.000.400.000.800.00-201032.72%
GOOG180126C012350002017-12-27 10:51AM EST1,235.000.050.000.950.00-323735.47%
GOOG180126C012400002018-01-22 11:48AM EST1,240.000.150.000.25-0.20-57.14%12829.69%
GOOG180126C012450002017-12-22 11:50PM EST1,245.000.300.000.750.00-502537.05%
GOOG180126C012500002017-12-21 11:09AM EST1,250.000.250.000.750.00-321638.59%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180126P008050002017-12-15 11:51PM EST805.000.400.001.500.00-55138.77%
GOOG180126P008100002017-12-15 11:51PM EST810.000.350.000.600.00-21121.68%
GOOG180126P008150002017-12-15 11:51PM EST815.000.450.002.100.00-21141.11%
GOOG180126P008200002017-12-15 11:51PM EST820.000.550.001.500.00-142132.37%
GOOG180126P008250002017-12-08 10:20AM EST825.001.100.152.400.00-20140.85%
GOOG180126P008300002017-12-08 10:20AM EST830.001.100.102.450.00-180138.62%
GOOG180126P008400002017-12-14 9:37AM EST840.000.250.001.750.00-213126.81%
GOOG180126P008500002017-12-22 11:52PM EST850.000.400.002.200.00-21126.88%
GOOG180126P008550002017-12-15 11:51PM EST855.000.650.002.050.00-21123.41%
GOOG180126P008600002017-12-15 11:51PM EST860.000.700.002.100.00-21121.75%
GOOG180126P008650002017-12-19 9:37AM EST865.000.350.002.450.00-22122.53%
GOOG180126P008700002017-12-15 11:51PM EST870.000.950.002.100.00-1513117.53%
GOOG180126P008750002018-01-11 12:12PM EST875.000.100.000.250.00-101088.28%
GOOG180126P008800002017-12-15 11:51PM EST880.000.450.001.100.00-20103.27%
GOOG180126P008950002017-12-22 11:52PM EST895.000.360.001.200.00-2198.68%
GOOG180126P009000002018-01-11 11:29AM EST900.000.100.000.200.00-202178.13%
GOOG180126P009050002017-12-15 11:51PM EST905.000.700.201.350.00-4298.44%
GOOG180126P009150002017-12-15 11:51PM EST915.001.200.001.500.00-1194.07%
GOOG180126P009200002017-12-21 11:24AM EST920.000.400.001.650.00-2193.46%
GOOG180126P009250002017-12-15 11:51PM EST925.001.550.001.700.00-1191.92%
GOOG180126P009300002017-12-08 11:50PM EST930.005.004.405.500.00-20125.72%
GOOG180126P009400002017-12-15 11:51PM EST940.004.200.402.050.00-202091.31%
GOOG180126P009450002018-01-11 1:35PM EST945.000.150.000.300.00-3666.89%
GOOG180126P009500002018-01-04 11:27AM EST950.000.350.150.600.00-2173.05%
GOOG180126P009550002017-12-15 3:20PM EST955.000.930.252.50-2.27-70.94%6786.99%
GOOG180126P009600002018-01-16 12:33PM EST960.000.700.000.500.00-2365.97%
GOOG180126P009700002018-01-08 10:02AM EST970.000.560.001.250.00-5571.05%
GOOG180126P009800002018-01-08 3:36PM EST980.000.300.001.250.00-74967.38%
GOOG180126P009850002018-01-03 1:20PM EST985.000.600.450.600.00-234563.87%
GOOG180126P009875002018-01-18 12:13PM EST987.500.100.000.250.00-5752.25%
GOOG180126P009900002017-12-27 12:04PM EST990.002.030.903.200.00-203078.60%
GOOG180126P009925002018-01-02 12:02PM EST992.501.700.501.050.00-52664.99%
GOOG180126P009975002017-12-29 11:57PM EST997.502.551.203.800.00-1178.63%
GOOG180126P010000002018-01-10 9:48AM EST1,000.000.750.000.600.00-202954.00%
GOOG180126P010025002018-01-12 10:33AM EST1,002.500.630.000.55+0.34+117.24%2352.54%
GOOG180126P010050002018-01-17 3:17PM EST1,005.000.130.000.300.00-21852.34%
GOOG180126P010075002017-12-18 10:49AM EST1,007.503.721.104.400.00-3275.83%
GOOG180126P010100002018-01-17 3:17PM EST1,010.000.170.001.400.00-1757.50%
GOOG180126P010125002018-01-16 2:44PM EST1,012.500.350.000.400.00-555651.90%
GOOG180126P010150002018-01-17 3:17PM EST1,015.000.140.000.600.00-567254.30%
GOOG180126P010175002018-01-09 3:09PM EST1,017.500.420.000.700.00-12854.74%
GOOG180126P010200002018-01-17 3:17PM EST1,020.000.180.000.350.00-14648.39%
GOOG180126P010225002018-01-10 10:28AM EST1,022.500.610.050.650.00-11352.27%
GOOG180126P010250002018-01-08 11:35AM EST1,025.000.950.050.650.00-12051.34%
GOOG180126P010275002018-01-03 12:19PM EST1,027.502.601.251.900.00-2459.29%
GOOG180126P010300002018-01-12 9:32AM EST1,030.000.500.050.65-0.52-50.98%152949.54%
GOOG180126P010325002018-01-10 10:28AM EST1,032.500.740.100.750.00-1249.81%
GOOG180126P010350002018-01-08 3:58PM EST1,035.001.100.050.800.00-1849.44%
GOOG180126P010375002018-01-04 12:07PM EST1,037.502.721.652.350.00-1558.08%
GOOG180126P010400002018-01-17 9:42AM EST1,040.000.400.000.350.00-107741.65%
GOOG180126P010425002018-01-09 11:57AM EST1,042.501.100.150.900.00-1247.64%
GOOG180126P010450002018-01-22 12:53PM EST1,045.000.100.000.20-0.03-23.08%13336.91%
GOOG180126P010475002018-01-08 10:21AM EST1,047.501.750.101.000.00-120346.66%
GOOG180126P010500002018-01-22 12:19PM EST1,050.000.050.000.20-0.13-72.22%619635.35%
GOOG180126P010525002018-01-22 9:55AM EST1,052.500.260.000.25-1.73-86.93%2735.62%
GOOG180126P010550002018-01-17 1:27PM EST1,055.000.350.000.350.00-112836.57%
GOOG180126P010575002018-01-17 1:18PM EST1,057.500.400.050.400.00-11124436.48%
GOOG180126P010625002018-01-22 12:09PM EST1,062.500.150.000.20-0.75-83.33%155031.35%
GOOG180126P010650002018-01-18 3:15PM EST1,065.000.290.100.400.00-52133.89%
GOOG180126P010675002018-01-12 2:45PM EST1,067.500.850.351.40-1.70-66.67%5941.75%
GOOG180126P010725002018-01-22 9:55AM EST1,072.500.380.000.25-0.62-62.00%2429.10%
GOOG180126P010750002018-01-22 10:16AM EST1,075.000.140.000.25-0.17-54.84%55528.30%
GOOG180126P010775002018-01-10 1:54PM EST1,077.504.400.551.900.00-11540.44%
GOOG180126P010800002018-01-22 10:31AM EST1,080.000.150.000.20-0.35-70.00%33625.78%
GOOG180126P010825002018-01-22 10:34AM EST1,082.500.170.000.25-0.47-73.44%177125.83%
GOOG180126P010850002018-01-22 10:34AM EST1,085.000.210.000.25-0.39-65.00%711525.03%
GOOG180126P010875002018-01-22 11:47AM EST1,087.500.160.000.25-1.24-88.57%21324.20%
GOOG180126P010900002018-01-22 12:00PM EST1,090.000.150.000.25-0.60-80.00%7821723.37%
GOOG180126P010925002018-01-22 10:30AM EST1,092.500.280.050.25-0.68-70.83%185922.53%
GOOG180126P010950002018-01-22 1:49PM EST1,095.000.100.100.15-0.90-90.00%1836420.12%
GOOG180126P010975002018-01-22 9:44AM EST1,097.500.780.050.25-0.22-22.00%14220.87%
GOOG180126P011000002018-01-22 2:01PM EST1,100.000.150.050.25-1.00-86.96%13916720.04%
GOOG180126P011025002018-01-22 12:50PM EST1,102.500.160.050.30-1.83-91.96%516619.80%
GOOG180126P011050002018-01-22 12:39PM EST1,105.000.350.050.30-1.26-78.26%7721618.95%
GOOG180126P011075002018-01-22 12:50PM EST1,107.500.230.050.35-2.11-90.17%236118.59%
GOOG180126P011100002018-01-22 12:55PM EST1,110.000.250.050.35-2.05-89.13%7113017.70%
GOOG180126P011125002018-01-22 10:24AM EST1,112.500.920.100.40-1.69-64.75%134717.25%
GOOG180126P011150002018-01-22 11:47AM EST1,115.000.350.100.40-2.56-87.97%16411016.33%
GOOG180126P011175002018-01-22 10:33AM EST1,117.500.900.150.45-2.80-75.68%176115.80%
GOOG180126P011200002018-01-22 2:06PM EST1,120.000.450.250.50-3.25-87.84%20024915.19%
GOOG180126P011225002018-01-22 12:27PM EST1,122.500.650.300.65-3.85-85.56%546215.10%
GOOG180126P011250002018-01-22 1:29PM EST1,125.000.750.400.75-4.45-85.58%985614.59%
GOOG180126P011275002018-01-22 1:48PM EST1,127.500.700.500.95-5.00-87.72%212414.42%
GOOG180126P011300002018-01-22 1:14PM EST1,130.001.130.851.15-6.17-84.52%1846514.08%
GOOG180126P011325002018-01-22 12:16PM EST1,132.501.501.051.60-6.10-80.26%598614.39%
GOOG180126P011350002018-01-22 1:42PM EST1,135.001.601.351.85-6.90-81.18%1644513.86%
GOOG180126P011375002018-01-22 1:54PM EST1,137.502.001.802.30-8.63-81.19%632813.71%
GOOG180126P011400002018-01-22 2:12PM EST1,140.002.852.652.95-9.15-76.25%3604713.81%
GOOG180126P011450002018-01-22 2:09PM EST1,145.004.103.804.50-11.40-73.55%470113.79%
GOOG180126P011500002018-01-22 2:09PM EST1,150.006.306.106.60-12.10-65.76%1992313.86%
GOOG180126P011575002018-01-22 2:11PM EST1,157.5010.309.8010.70-29.10-73.86%28213.88%
GOOG180126P011600002018-01-22 1:42PM EST1,160.0010.5011.1011.80-16.00-60.38%94612.81%
GOOG180126P011700002018-01-22 1:32PM EST1,170.0019.2017.5019.70-16.69-46.50%4113.25%
GOOG180126P011750002018-01-22 12:20PM EST1,175.0019.0021.7023.70-89.35-82.46%1011.42%
GOOG180126P012025002018-01-22 9:41AM EST1,202.5062.6048.2050.50-5.00-7.40%120.00%