GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed 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 EST880.00150.80146.10151.000.00-100.00%
GOOG171124C009000002017-11-21 12:28PM EST900.00130.46131.60136.30+4.96+3.95%3894.53%
GOOG171124C009100002017-11-21 11:51AM EST910.00121.20121.60126.30-0.80-0.66%11188.43%
GOOG171124C009150002017-10-27 10:54PM EST915.0072.10103.50108.000.00-110.00%
GOOG171124C009200002017-11-21 9:30AM EST920.00103.20112.00116.30-1.72-1.64%1182.32%
GOOG171124C009225002017-10-27 10:54PM EST922.5057.6096.00100.700.00-11110.00%
GOOG171124C009300002017-10-27 10:54PM EST930.00105.8088.5093.100.00-200.00%
GOOG171124C009325002017-11-17 11:53PM EST932.50100.0485.0089.500.00-210.00%
GOOG171124C009350002017-11-17 11:56AM EST935.0094.3582.1087.00+47.75+102.47%510.00%
GOOG171124C009375002017-10-27 10:54PM EST937.5045.0081.5086.000.00-110.00%
GOOG171124C009400002017-11-17 2:33PM EST940.0084.6077.1082.00+15.60+22.61%820.00%
GOOG171124C009425002017-10-27 10:54PM EST942.5045.2076.5081.100.00-110.00%
GOOG171124C009450002017-10-27 9:11AM EST945.0095.8074.5079.00+30.40+46.48%130.00%
GOOG171124C009475002017-10-23 2:12PM EST947.5041.9072.0076.500.00-120.00%
GOOG171124C009500002017-10-27 9:14AM EST950.0095.2269.5074.10+35.42+59.23%220.00%
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 EST957.5062.1074.5078.800.00-2359.36%
GOOG171124C009600002017-11-03 12:12PM EST960.0071.0071.5076.00+0.50+0.71%102155.42%
GOOG171124C009650002017-11-17 12:03PM EST965.0064.4752.5057.40+5.35+9.05%3150.00%
GOOG171124C009700002017-10-27 9:11AM EST970.0073.0052.1056.50+39.70+119.22%2120.00%
GOOG171124C009725002017-11-01 1:29PM EST972.5057.4059.5064.000.00-2251.38%
GOOG171124C009750002017-11-17 3:40PM EST975.0046.0042.6047.40-1.52-3.20%840.00%
GOOG171124C009775002017-10-27 8:52AM EST977.5058.1945.7050.30+30.19+107.82%570.00%
GOOG171124C009800002017-11-21 9:30AM EST980.0043.3052.0056.30+5.40+14.25%13745.28%
GOOG171124C009825002017-10-27 8:41AM EST982.5050.0043.0045.70+25.00+100.00%10680.00%
GOOG171124C009850002017-11-21 1:49PM EST985.0046.8647.5051.10+2.31+5.19%152140.80%
GOOG171124C009875002017-11-21 3:31PM EST987.5045.7044.6049.00-0.30-0.65%64841.66%
GOOG171124C009900002017-11-21 9:37AM EST990.0036.8042.8046.20+6.80+22.67%12738.25%
GOOG171124C009925002017-11-17 12:43PM EST992.5037.0026.1030.30-6.30-14.55%120580.00%
GOOG171124C009950002017-11-20 2:23PM EST995.0024.0037.2041.100.00-14134.41%
GOOG171124C009975002017-11-21 10:30AM EST997.5029.2035.0038.50+3.70+14.51%12332.20%
GOOG171124C010000002017-11-21 3:56PM EST1,000.0034.0032.4036.00+14.54+74.72%93830.59%
GOOG171124C010025002017-11-13 1:05PM EST1,002.5029.3817.1021.800.00-770.00%
GOOG171124C010050002017-11-21 10:37AM EST1,005.0022.8027.6030.90+7.50+49.02%22326.76%
GOOG171124C010075002017-11-21 11:02AM EST1,007.5021.0024.7028.90+7.20+52.17%14427.60%
GOOG171124C010100002017-11-21 3:55PM EST1,010.0023.9022.9025.70+13.22+123.78%718822.38%
GOOG171124C010125002017-11-21 3:15PM EST1,012.5020.0020.0023.60+10.10+102.02%65022.68%
GOOG171124C010150002017-11-21 2:24PM EST1,015.0017.5017.8020.00+10.84+162.76%215914.98%
GOOG171124C010175002017-11-21 2:28PM EST1,017.5015.4015.2018.60+10.22+197.30%458919.10%
GOOG171124C010200002017-11-21 3:58PM EST1,020.0014.5013.4016.30+10.60+271.79%23439418.06%
GOOG171124C010225002017-11-21 3:43PM EST1,022.5012.0010.6013.00+9.40+361.54%24035112.90%
GOOG171124C010250002017-11-21 3:50PM EST1,025.009.909.5011.50+7.81+373.68%33733514.77%
GOOG171124C010275002017-11-21 3:59PM EST1,027.508.257.308.80+6.75+450.00%14916011.96%
GOOG171124C010300002017-11-21 3:59PM EST1,030.006.504.606.90+5.44+513.21%90568111.48%
GOOG171124C010325002017-11-21 3:59PM EST1,032.504.704.005.30+3.89+480.25%29610211.32%
GOOG171124C010350002017-11-21 3:59PM EST1,035.003.401.104.00+2.85+518.18%79816811.35%
GOOG171124C010375002017-11-21 3:53PM EST1,037.502.000.702.50+1.65+471.43%3907810.19%
GOOG171124C010400002017-11-21 3:59PM EST1,040.001.451.151.50+1.20+480.00%5282269.61%
GOOG171124C010425002017-11-21 3:59PM EST1,042.500.850.701.10+0.70+466.67%1198710.25%
GOOG171124C010450002017-11-21 3:59PM EST1,045.000.500.300.60+0.35+233.33%1411669.86%
GOOG171124C010475002017-11-21 3:41PM EST1,047.500.180.050.40+0.05+38.46%733010.25%
GOOG171124C010500002017-11-21 2:28PM EST1,050.000.100.100.150.00-364889.45%
GOOG171124C010525002017-11-21 1:11PM EST1,052.500.100.000.30-0.10-50.00%52612.26%
GOOG171124C010550002017-11-21 9:31AM EST1,055.000.300.000.25-0.28-48.28%18313.06%
GOOG171124C010575002017-11-17 11:53PM EST1,057.500.500.000.650.00-300117.66%
GOOG171124C010600002017-11-21 3:21PM EST1,060.000.050.000.20-0.10-66.67%191814.89%
GOOG171124C010625002017-11-17 11:53PM EST1,062.500.350.350.500.00-701819.25%
GOOG171124C010650002017-11-21 11:39AM EST1,065.000.110.000.25-0.04-26.67%12917.92%
GOOG171124C010675002017-11-20 10:34AM EST1,067.500.130.000.200.00-202218.36%
GOOG171124C010700002017-11-17 12:56PM EST1,070.000.250.150.45-0.50-66.67%31022.62%
GOOG171124C010725002017-11-17 11:53PM EST1,072.500.350.000.400.00-1023.32%
GOOG171124C010750002017-11-21 11:39AM EST1,075.000.130.000.20-0.12-48.00%1621.70%
GOOG171124C010775002017-11-17 11:53PM EST1,077.500.250.000.350.00-18125.07%
GOOG171124C010800002017-11-20 10:50AM EST1,080.000.050.000.200.00-23523.88%
GOOG171124C010850002017-11-17 11:53PM EST1,085.000.240.001.450.00-15038.43%
GOOG171124C010900002017-11-14 9:36AM EST1,090.000.430.001.450.00-1341.16%
GOOG171124C011000002017-11-20 2:09PM EST1,100.000.050.000.200.00-1432.23%
GOOG171124C011100002017-11-17 10:28AM EST1,110.000.100.051.50-0.54-84.37%1452.00%
GOOG171124C011200002017-11-16 1:41PM EST1,120.000.600.001.500.00-14257.02%
GOOG171124C011300002017-11-17 2:33PM EST1,130.000.050.001.50-0.50-90.91%912954.03%
GOOG171124C011400002017-11-08 12:54PM EST1,140.000.600.001.300.00-2256.93%
GOOG171124C011500002017-11-09 10:25AM EST1,150.000.880.001.400.00-209761.89%
GOOG171124C011600002017-11-09 10:26AM EST1,160.000.650.005.000.00-302384.59%
GOOG171124C011700002017-10-26 2:58PM EST1,170.001.520.004.700.00-9110588.17%
GOOG171124C011800002017-11-01 1:36PM EST1,180.000.650.000.900.00-16369.19%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124P007800002017-10-13 10:51PM EST780.000.700.002.150.00-55155.74%
GOOG171124P008000002017-11-16 11:37AM EST800.000.050.001.500.00-76135.84%
GOOG171124P008200002017-10-27 10:55PM EST820.000.500.002.250.00-66132.67%
GOOG171124P008500002017-10-26 11:30AM EST850.000.970.002.000.00-16112.74%
GOOG171124P008600002017-10-27 10:55PM EST860.001.500.002.350.00-311110.01%
GOOG171124P008700002017-10-26 2:52PM EST870.002.020.002.400.00-113104.59%
GOOG171124P008800002017-11-20 10:57AM EST880.000.200.001.100.00-33886.82%
GOOG171124P008900002017-10-27 9:22AM EST890.000.600.002.50-2.66-81.60%41493.70%
GOOG171124P009000002017-11-17 10:51AM EST900.000.050.001.50-0.27-84.37%12180.30%
GOOG171124P009100002017-11-14 9:36AM EST910.000.300.001.500.00-1874.90%
GOOG171124P009150002017-10-27 8:30AM EST915.004.100.002.70-3.40-45.33%3780.42%
GOOG171124P009175002017-10-13 10:51PM EST917.5011.255.109.000.00-44119.10%
GOOG171124P009200002017-10-27 12:13PM EST920.000.800.002.70-10.10-92.66%10877.51%
GOOG171124P009250002017-11-03 1:39PM EST925.000.450.000.65-8.55-95.00%1258.45%
GOOG171124P009275002017-10-27 12:01PM EST927.501.020.002.90-6.46-86.36%4474.19%
GOOG171124P009300002017-11-20 2:54PM EST930.000.060.001.100.00-111360.79%
GOOG171124P009325002017-10-27 12:01PM EST932.501.210.053.00-7.17-85.56%101072.00%
GOOG171124P009350002017-11-16 11:55AM EST935.000.100.001.500.00-51261.40%
GOOG171124P009375002017-10-27 11:13AM EST937.501.150.404.80-11.15-90.65%5878.03%
GOOG171124P009400002017-11-20 12:00PM EST940.000.080.000.200.00-209147.71%
GOOG171124P009425002017-11-03 12:41PM EST942.500.600.001.25-1.09-64.50%12855.52%
GOOG171124P009450002017-11-15 3:59PM EST945.000.290.001.500.00-24156.01%
GOOG171124P009475002017-11-06 10:56AM EST947.500.700.201.200.00-21253.98%
GOOG171124P009500002017-11-20 12:33PM EST950.000.050.000.200.00-7114543.12%
GOOG171124P009525002017-11-06 10:55AM EST952.500.800.201.300.00-2651.95%
GOOG171124P009550002017-11-16 11:55AM EST955.000.190.051.500.00-5550.90%
GOOG171124P009575002017-11-15 2:15PM EST957.500.400.101.500.00-16156.84%
GOOG171124P009600002017-11-14 11:30AM EST960.000.600.052.800.00-11154.70%
GOOG171124P009625002017-11-20 10:19AM EST962.500.200.001.100.00-282850.27%
GOOG171124P009650002017-11-17 10:53AM EST965.000.180.103.50-0.77-81.05%64454.64%
GOOG171124P009675002017-11-17 3:34PM EST967.500.370.153.90-1.78-82.79%151154.68%
GOOG171124P009700002017-11-20 9:51AM EST970.000.310.000.200.00-47433.84%
GOOG171124P009725002017-11-10 3:30PM EST972.501.000.201.25-0.50-33.33%1345.78%
GOOG171124P009750002017-11-20 10:49AM EST975.000.220.000.200.00-62531.49%
GOOG171124P009775002017-11-15 12:33PM EST977.501.200.305.000.00-21352.01%
GOOG171124P009800002017-11-20 11:24AM EST980.000.150.000.200.00-103729.20%
GOOG171124P009825002017-11-17 3:44PM EST982.500.590.355.00-1.15-66.09%161359.83%
GOOG171124P009850002017-11-21 12:32PM EST985.000.050.000.20-0.15-75.00%25226.83%
GOOG171124P009875002017-11-20 10:55AM EST987.500.360.001.400.00-32737.82%
GOOG171124P009900002017-11-21 2:51PM EST990.000.030.050.25-0.19-86.36%510225.37%
GOOG171124P009925002017-11-21 1:43PM EST992.500.060.000.15-0.24-80.00%45522.27%
GOOG171124P009950002017-11-21 3:50PM EST995.000.050.000.15-0.25-83.33%933821.09%
GOOG171124P009975002017-11-21 3:44PM EST997.500.100.000.30-0.22-68.75%1123722.41%
GOOG171124P010000002017-11-21 3:52PM EST1,000.000.050.000.15-0.45-90.00%924018.78%
GOOG171124P010025002017-11-21 1:08PM EST1,002.500.100.001.50-0.46-82.14%115128.89%
GOOG171124P010050002017-11-21 3:50PM EST1,005.000.100.000.15-0.87-89.69%3520816.41%
GOOG171124P010075002017-11-21 10:00AM EST1,007.500.310.001.50-0.91-74.59%89525.57%
GOOG171124P010100002017-11-21 3:00PM EST1,010.000.150.002.50-1.50-90.91%13121928.41%
GOOG171124P010125002017-11-21 1:15PM EST1,012.500.150.000.25-2.25-93.75%7716614.09%
GOOG171124P010150002017-11-21 3:55PM EST1,015.000.150.100.30-2.60-94.55%19019913.28%
GOOG171124P010175002017-11-21 3:52PM EST1,017.500.300.150.40-3.32-91.71%1289512.72%
GOOG171124P010200002017-11-21 3:52PM EST1,020.000.460.250.65-5.10-91.73%21826612.82%
GOOG171124P010225002017-11-21 3:27PM EST1,022.500.690.000.75-6.01-89.70%15911611.70%
GOOG171124P010250002017-11-21 3:41PM EST1,025.001.100.301.25-7.42-87.09%16926112.04%
GOOG171124P010275002017-11-21 3:59PM EST1,027.501.200.252.80-10.17-89.45%43314715.06%
GOOG171124P010300002017-11-21 3:59PM EST1,030.002.001.802.20-10.10-83.47%50713810.87%
GOOG171124P010325002017-11-21 3:59PM EST1,032.502.802.503.10-11.40-80.28%2101810.75%
GOOG171124P010350002017-11-21 3:57PM EST1,035.004.543.504.60-11.68-72.01%214311.60%
GOOG171124P010375002017-11-21 3:33PM EST1,037.506.633.705.90-12.27-64.92%51511.28%
GOOG171124P010400002017-11-17 3:56PM EST1,040.0022.7520.8025.00+11.94+110.45%271553.38%
GOOG171124P010425002017-11-17 1:53PM EST1,042.5018.4023.0027.00+5.30+40.46%10955.25%
GOOG171124P010450002017-11-21 3:59PM EST1,045.0011.1310.3012.70-16.08-59.10%351416.08%
GOOG171124P010500002017-11-20 9:59AM EST1,050.0029.1013.8018.100.00-4421.45%
GOOG171124P010550002017-11-13 10:25AM EST1,055.0029.7034.1038.500.00-4165.39%
GOOG171124P010575002017-11-15 9:44AM EST1,057.5040.5036.6041.000.00-1867.87%
GOOG171124P010600002017-11-09 12:41PM EST1,060.0041.7433.7036.500.00-72252.24%
GOOG171124P010650002017-11-21 10:12PM EST1,065.0036.8029.0032.900.00-1031.40%
GOOG171124P010675002017-11-17 11:54PM EST1,067.5049.4046.8051.000.00-1077.64%
GOOG171124P010750002017-11-14 9:36AM EST1,075.0053.0054.0058.500.00-1183.91%
GOOG171124P010800002017-11-21 10:12PM EST1,080.0061.7044.2047.900.00-1140.96%
GOOG171124P011300002017-11-17 11:54PM EST1,130.0099.60108.80113.500.00-10126.32%