GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time 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 EDT780.00155.80205.70210.300.00-310200.38%
GOOG171027C008000002017-10-23 10:01AM EDT800.00182.00166.60171.10-4.00-2.15%21874.90%
GOOG171027C008200002017-09-29 11:56PM EDT820.00141.30165.90170.300.00-11169.05%
GOOG171027C008300002017-09-29 2:45PM EDT830.00131.30156.00160.500.00-11161.68%
GOOG171027C008400002017-10-20 11:54PM EDT840.00152.50145.90150.200.00-11153.15%
GOOG171027C008500002017-10-23 11:52AM EDT850.00125.10116.70121.00-14.05-10.10%3653.81%
GOOG171027C008600002017-10-18 3:40PM EDT860.00132.98126.00130.500.00-33138.02%
GOOG171027C008700002017-10-23 1:29PM EDT870.00104.9096.80101.10-10.75-9.30%51065.87%
GOOG171027C008750002017-10-23 6:50PM EDT875.00101.8091.8096.100.00-1063.17%
GOOG171027C008800002017-10-23 10:00AM EDT880.00101.0086.9091.10-8.13-7.45%1260.45%
GOOG171027C008900002017-10-17 3:42PM EDT890.00102.8096.00100.600.00-12114.23%
GOOG171027C009000002017-10-23 11:49AM EDT900.0075.7067.5071.90-12.18-13.86%29653.36%
GOOG171027C009075002017-09-29 11:56PM EDT907.5059.8079.0083.500.00-66101.15%
GOOG171027C009100002017-10-23 3:37PM EDT910.0060.0058.2062.80-19.50-24.53%32451.20%
GOOG171027C009125002017-09-29 11:56PM EDT912.5055.5074.1078.500.00-2297.11%
GOOG171027C009150002017-10-18 9:39AM EDT915.0076.8071.7076.300.00-2395.53%
GOOG171027C009175002017-09-29 11:56PM EDT917.5040.0069.5074.000.00-1194.05%
GOOG171027C009200002017-10-23 3:14PM EDT920.0054.5049.9053.90-15.74-22.41%29948.87%
GOOG171027C009225002017-10-09 11:58AM EDT922.5067.1064.9069.300.00-11090.66%
GOOG171027C009250002017-10-16 1:24PM EDT925.0063.6362.5067.000.00-13088.87%
GOOG171027C009275002017-09-27 3:41PM EDT927.5037.8060.5065.000.00-31387.92%
GOOG171027C009300002017-10-23 3:58PM EDT930.0043.4342.0044.80-16.87-27.98%4412645.03%
GOOG171027C009325002017-10-17 3:00PM EDT932.5063.6056.0060.400.00-1584.58%
GOOG171027C009350002017-10-20 2:45PM EDT935.0055.9853.9058.00-9.02-13.88%173982.93%
GOOG171027C009375002017-10-13 3:50PM EDT937.5058.9251.8056.000.00-12481.72%
GOOG171027C009400002017-10-23 3:46PM EDT940.0036.6634.7038.20-14.44-28.26%169247.09%
GOOG171027C009425002017-10-09 11:10AM EDT942.5052.0047.6052.000.00-11279.20%
GOOG171027C009450002017-10-23 1:35PM EDT945.0036.4031.9035.00-10.25-21.97%212847.57%
GOOG171027C009475002017-10-23 1:38PM EDT947.5035.5030.6033.00+8.90+33.46%101646.67%
GOOG171027C009500002017-10-23 3:30PM EDT950.0031.0029.0032.00-12.23-28.29%16518748.07%
GOOG171027C009525002017-10-23 1:13PM EDT952.5032.1527.4030.20-9.54-22.88%512147.46%
GOOG171027C009550002017-10-23 3:37PM EDT955.0028.3026.2028.50-11.44-28.79%687146.99%
GOOG171027C009575002017-10-23 11:05AM EDT957.5031.4724.6026.90-13.23-29.60%142446.64%
GOOG171027C009600002017-10-23 3:52PM EDT960.0023.9023.1025.80-12.49-34.32%187647.33%
GOOG171027C009625002017-10-23 11:05AM EDT962.5028.6221.8025.20-4.23-12.88%103949.02%
GOOG171027C009650002017-10-23 3:48PM EDT965.0022.4520.7023.40-10.85-32.58%319847.93%
GOOG171027C009675002017-10-23 3:51PM EDT967.5020.4920.0022.10-10.56-34.01%215447.84%
GOOG171027C009700002017-10-23 3:50PM EDT970.0019.5118.9020.70-10.23-34.40%3626347.44%
GOOG171027C009725002017-10-23 3:59PM EDT972.5018.0018.1019.60-9.00-33.33%271047.60%
GOOG171027C009750002017-10-23 3:59PM EDT975.0018.0916.2018.90-8.96-33.12%16110948.54%
GOOG171027C009775002017-10-23 3:59PM EDT977.5016.7015.6017.60-6.90-29.24%551148.05%
GOOG171027C009800002017-10-23 3:59PM EDT980.0015.6015.0016.90-9.10-36.84%13416448.80%
GOOG171027C009825002017-10-23 3:56PM EDT982.5014.8513.3015.90-8.33-35.94%66948.80%
GOOG171027C009850002017-10-23 3:58PM EDT985.0013.4012.8014.60-8.48-38.76%7412548.00%
GOOG171027C009875002017-10-23 2:24PM EDT987.5015.2011.5014.00-5.45-26.39%6716448.71%
GOOG171027C009900002017-10-23 3:50PM EDT990.0011.5010.6012.20-8.20-41.62%11237946.50%
GOOG171027C009925002017-10-23 2:49PM EDT992.5013.399.8011.40-4.61-25.61%3916046.53%
GOOG171027C009950002017-10-23 3:30PM EDT995.0011.009.1010.80-5.90-34.91%4219546.95%
GOOG171027C009975002017-10-23 3:37PM EDT997.509.608.609.70-6.40-40.00%1824946.03%
GOOG171027C010000002017-10-23 3:59PM EDT1,000.008.507.608.90-6.70-44.08%26957245.73%
GOOG171027C010025002017-10-23 3:26PM EDT1,002.508.757.008.30-9.55-52.19%23645.86%
GOOG171027C010050002017-10-23 3:40PM EDT1,005.007.106.607.70-5.20-42.28%284345.89%
GOOG171027C010075002017-10-23 1:42PM EDT1,007.507.995.907.10-4.04-33.58%26945.81%
GOOG171027C010100002017-10-23 3:42PM EDT1,010.006.205.406.40-4.80-43.64%7828645.34%
GOOG171027C010125002017-10-23 3:57PM EDT1,012.505.404.906.10-4.80-47.06%373545.95%
GOOG171027C010150002017-10-23 3:40PM EDT1,015.004.904.205.80-4.10-45.56%11914946.50%
GOOG171027C010175002017-10-23 3:43PM EDT1,017.504.503.304.90-3.37-42.82%171445.02%
GOOG171027C010200002017-10-23 3:51PM EDT1,020.004.002.004.50-2.97-42.61%34736545.04%
GOOG171027C010225002017-10-23 2:06PM EDT1,022.505.451.556.00-1.38-20.20%8251.47%
GOOG171027C010250002017-10-23 2:34PM EDT1,025.004.251.005.60-3.45-44.81%752451.55%
GOOG171027C010275002017-10-23 2:02PM EDT1,027.504.450.705.10-1.71-27.76%301751.21%
GOOG171027C010300002017-10-23 2:58PM EDT1,030.003.341.454.00-1.88-36.02%6923048.49%
GOOG171027C010325002017-10-20 11:54PM EDT1,032.504.503.307.000.00-1054.07%
GOOG171027C010350002017-10-23 3:51PM EDT1,035.002.200.204.80-1.60-42.11%244254.10%
GOOG171027C010375002017-10-23 10:18AM EDT1,037.502.800.104.80-0.85-23.29%21755.39%
GOOG171027C010400002017-10-23 3:15PM EDT1,040.002.000.004.20-1.41-41.35%5332754.33%
GOOG171027C010425002017-10-23 9:47AM EDT1,042.501.500.004.00-1.60-51.61%21254.76%
GOOG171027C010450002017-10-23 2:34PM EDT1,045.002.060.004.90-0.54-20.77%131459.58%
GOOG171027C010475002017-10-23 11:00AM EDT1,047.501.250.004.80-2.86-69.59%3160.44%
GOOG171027C010500002017-10-23 3:37PM EDT1,050.001.301.002.30-0.75-36.59%918350.26%
GOOG171027C010525002017-10-23 9:38AM EDT1,052.501.710.504.80-0.49-22.27%4353.22%
GOOG171027C010550002017-10-23 3:13PM EDT1,055.001.200.004.40-0.42-25.93%22251.87%
GOOG171027C010575002017-10-23 12:00PM EDT1,057.501.200.004.20-0.30-20.00%5352.34%
GOOG171027C010600002017-10-23 3:50PM EDT1,060.000.900.004.00-0.35-28.00%413152.80%
GOOG171027C010625002017-10-23 6:50PM EDT1,062.501.000.003.700.00-5052.88%
GOOG171027C010650002017-10-23 10:21AM EDT1,065.000.900.503.40-1.70-65.38%4254.55%
GOOG171027C010675002017-10-23 10:20AM EDT1,067.500.700.003.20-0.45-39.13%52653.20%
GOOG171027C010700002017-10-23 3:19PM EDT1,070.000.830.001.05+0.03+3.75%143849.73%
GOOG171027C010725002017-10-23 9:31AM EDT1,072.500.800.051.10+0.30+60.00%2251.12%
GOOG171027C010750002017-10-23 6:50PM EDT1,075.001.050.052.600.00-13053.99%
GOOG171027C010775002017-10-23 9:32AM EDT1,077.500.650.050.90+0.15+30.00%9251.03%
GOOG171027C010800002017-10-23 1:45PM EDT1,080.000.800.051.00+0.30+60.00%9852.93%
GOOG171027C010825002017-10-20 11:54PM EDT1,082.500.350.001.350.00-3050.22%
GOOG171027C010900002017-10-13 11:49PM EDT1,090.002.590.051.150.00-1151.76%
GOOG171027C010975002017-10-20 11:54PM EDT1,097.500.900.001.000.00-1152.69%
GOOG171027C011000002017-10-16 11:36AM EDT1,100.000.780.501.30-0.33-29.73%41458.91%
GOOG171027C011100002017-10-23 3:53PM EDT1,110.000.250.001.00-0.33-56.90%1556.67%
GOOG171027C011200002017-10-13 11:49PM EDT1,120.001.350.001.200.00-1261.45%
GOOG171027C011400002017-10-13 11:49PM EDT1,140.000.450.002.600.00-1176.81%
GOOG171027C011500002017-10-13 11:49PM EDT1,150.000.480.002.500.00-2279.57%
GOOG171027C011600002017-10-13 11:49PM EDT1,160.000.680.002.350.00-1181.91%
GOOG171027C011700002017-10-13 11:49PM EDT1,170.000.550.002.250.00-1184.47%
GOOG171027C011900002017-10-13 11:49PM EDT1,190.001.500.000.700.00-1176.47%
GOOG171027C012000002017-10-13 11:49PM EDT1,200.000.050.001.950.00-2291.50%
GOOG171027C013000002017-10-23 9:59AM EDT1,300.000.100.000.10-0.28-73.68%25385.16%
GOOG171027C013500002017-10-13 11:49PM EDT1,350.000.100.001.250.00-55123.97%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171027P007200002017-09-15 11:52PM EDT720.000.250.004.400.00-11143.75%
GOOG171027P007300002017-09-08 11:56PM EDT730.000.630.004.300.00-60137.50%
GOOG171027P007500002017-10-02 3:18PM EDT750.000.200.001.600.00-17106.79%
GOOG171027P007800002017-10-11 2:42PM EDT780.000.200.001.200.00-1488.53%
GOOG171027P008000002017-10-06 3:22PM EDT800.000.690.002.55-0.36-34.29%201589.99%
GOOG171027P008100002017-10-06 3:23PM EDT810.000.880.002.15-1.37-60.89%20382.52%
GOOG171027P008200002017-10-17 3:18PM EDT820.000.250.000.650.00-41164.50%
GOOG171027P008300002017-10-17 12:52PM EDT830.000.090.000.650.00-102660.40%
GOOG171027P008400002017-10-10 3:50PM EDT840.000.600.001.500.00-38164.04%
GOOG171027P008500002017-10-23 11:39AM EDT850.000.100.000.50+0.08+400.00%1912250.29%
GOOG171027P008600002017-10-19 10:37AM EDT860.000.300.000.350.00-110248.68%
GOOG171027P008700002017-10-19 10:55AM EDT870.000.300.050.450.00-16746.34%
GOOG171027P008800002017-10-23 3:28PM EDT880.000.250.100.40-0.40-61.54%414141.33%
GOOG171027P008900002017-10-20 2:00PM EDT890.000.760.001.40+0.46+153.33%207747.16%
GOOG171027P008925002017-10-10 10:38AM EDT892.502.900.001.500.00-11546.64%
GOOG171027P008950002017-10-23 11:00AM EDT895.000.570.000.80-1.48-72.20%152839.75%
GOOG171027P008975002017-10-23 10:20AM EDT897.500.550.250.90-1.28-69.95%101739.51%
GOOG171027P009000002017-10-23 3:56PM EDT900.000.850.601.00+0.50+142.86%12526639.20%
GOOG171027P009025002017-10-16 2:45PM EDT902.500.500.601.40-5.39-91.51%40740.94%
GOOG171027P009050002017-10-23 3:57PM EDT905.001.260.001.50-0.35-21.74%1264140.34%
GOOG171027P009075002017-10-23 3:48PM EDT907.501.430.001.65+0.77+116.67%27940.00%
GOOG171027P009100002017-10-23 3:48PM EDT910.001.650.252.05+1.15+230.00%11715940.93%
GOOG171027P009125002017-10-23 3:28PM EDT912.501.700.352.30+0.45+36.00%5012440.86%
GOOG171027P009150002017-10-23 12:57PM EDT915.001.201.252.55+0.80+200.00%835040.66%
GOOG171027P009175002017-10-23 3:05PM EDT917.501.770.002.95-0.18-9.23%2210141.02%
GOOG171027P009200002017-10-23 3:56PM EDT920.003.581.004.50+2.74+326.19%21113345.56%
GOOG171027P009225002017-10-20 1:15PM EDT922.501.301.153.40-1.70-56.67%21039.91%
GOOG171027P009250002017-10-23 3:57PM EDT925.003.903.104.90+2.25+136.36%6913143.76%
GOOG171027P009275002017-10-23 3:24PM EDT927.504.003.804.90+2.65+196.30%454042.13%
GOOG171027P009300002017-10-23 3:33PM EDT930.003.804.005.50+1.80+90.00%21312442.40%
GOOG171027P009325002017-10-23 1:12PM EDT932.503.545.106.60+0.34+10.62%81844.03%
GOOG171027P009350002017-10-23 3:35PM EDT935.006.235.907.10+3.33+114.83%12851843.69%
GOOG171027P009375002017-10-23 3:46PM EDT937.507.106.608.00+4.40+162.96%798244.36%
GOOG171027P009400002017-10-23 3:57PM EDT940.008.267.009.00+5.03+155.73%9617145.13%
GOOG171027P009425002017-10-23 3:29PM EDT942.508.708.309.50+4.70+117.50%546244.46%
GOOG171027P009450002017-10-23 3:37PM EDT945.009.609.2010.60+5.22+119.18%1127345.22%
GOOG171027P009475002017-10-23 3:28PM EDT947.5010.5010.1012.20+4.96+89.53%124647.04%
GOOG171027P009500002017-10-23 3:57PM EDT950.0011.9510.3012.80+5.95+99.17%15218546.30%
GOOG171027P009525002017-10-23 3:28PM EDT952.5012.7511.9013.80+7.25+131.82%313346.41%
GOOG171027P009550002017-10-23 3:42PM EDT955.0014.0012.4015.20+7.00+100.00%7648847.33%
GOOG171027P009575002017-10-23 3:50PM EDT957.5014.9013.6016.50+7.63+104.95%177147.90%
GOOG171027P009600002017-10-23 3:56PM EDT960.0016.0014.7016.90+7.95+98.76%8513146.33%
GOOG171027P009625002017-10-23 3:55PM EDT962.5017.6016.6018.60+8.61+95.77%173647.58%
GOOG171027P009650002017-10-23 3:55PM EDT965.0018.9317.2019.80+8.33+78.58%1316247.60%
GOOG171027P009675002017-10-23 3:59PM EDT967.5020.3019.0021.40+8.86+77.45%335148.40%
GOOG171027P009700002017-10-23 3:55PM EDT970.0021.5220.2022.40+9.45+78.29%38415547.77%
GOOG171027P009725002017-10-23 3:57PM EDT972.5022.4221.1023.70+8.97+66.69%384047.71%
GOOG171027P009750002017-10-23 3:58PM EDT975.0024.7023.2025.20+10.10+69.18%1166747.99%
GOOG171027P009775002017-10-23 1:28PM EDT977.5022.4224.0026.80+6.82+43.72%716248.39%
GOOG171027P009800002017-10-23 3:57PM EDT980.0027.1325.9028.30+10.13+59.59%558848.47%
GOOG171027P009825002017-10-23 3:28PM EDT982.5027.4527.6029.80+9.00+48.78%1710348.46%
GOOG171027P009850002017-10-23 3:53PM EDT985.0030.2029.1031.30+10.70+54.87%5215448.35%
GOOG171027P009875002017-10-23 3:32PM EDT987.5029.5030.1033.00+8.85+42.86%246248.60%
GOOG171027P009900002017-10-23 3:40PM EDT990.0033.6531.9034.20+11.83+54.22%3812547.57%
GOOG171027P009925002017-10-23 1:48PM EDT992.5031.4533.4036.30+8.07+34.52%73548.58%
GOOG171027P009950002017-10-23 3:35PM EDT995.0035.7735.0037.50+11.37+46.60%5421047.33%
GOOG171027P009975002017-10-23 1:35PM EDT997.5035.4036.9039.70+8.50+31.60%15548.42%
GOOG171027P010000002017-10-23 9:46AM EDT1,000.0032.9038.9041.10+2.87+9.56%15047.42%
GOOG171027P010050002017-10-20 11:55PM EDT1,005.0036.5428.4032.100.00-20200.00%
GOOG171027P010075002017-10-20 11:55PM EDT1,007.5030.6030.6033.700.00-110.00%
GOOG171027P010100002017-10-23 10:31AM EDT1,010.0040.6346.3049.50+0.59+1.47%12249.81%
GOOG171027P010125002017-10-23 10:02AM EDT1,012.5039.2047.9050.70+4.10+11.68%12347.61%
GOOG171027P010150002017-10-20 9:43AM EDT1,015.0035.6034.5038.60-2.00-5.32%1120.00%
GOOG171027P010175002017-10-16 11:24AM EDT1,017.5040.3036.2040.500.00-1210.00%
GOOG171027P010200002017-10-23 12:59PM EDT1,020.0050.2553.7057.50+5.40+12.04%11149.88%
GOOG171027P010225002017-10-20 11:55PM EDT1,022.5037.6039.8043.900.00-110.00%
GOOG171027P010250002017-10-20 11:55PM EDT1,025.0043.8441.8045.900.00-1000.00%
GOOG171027P010300002017-10-20 11:55PM EDT1,030.0046.5845.6049.700.00-300.00%
GOOG171027P010350002017-10-20 11:55PM EDT1,035.0049.8049.4053.500.00-110.00%
GOOG171027P010400002017-10-23 2:56PM EDT1,040.0068.4771.8075.40+18.87+38.04%27152.91%
GOOG171027P010425002017-10-20 11:55PM EDT1,042.5052.2056.2059.900.00-110.00%
GOOG171027P010900002017-10-20 11:55PM EDT1,090.00103.59100.20104.500.00-110.00%