LISTEN
Schultz: Businesses need to do more to help people
Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz
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 | 0.00% |
| GOOG170929C00800000 | 2017-09-18 10:09AM EDT | 800.00 | 121.60 | 126.30 | 131.00 | 0.00 | - | 1 | 15 | 71.47% |
| GOOG170929C00820000 | 2017-09-15 12:51PM EDT | 820.00 | 101.43 | 98.70 | 103.00 | +7.83 | +8.37% | 6 | 10 | 0.00% |
| GOOG170929C00850000 | 2017-09-22 3:00PM EDT | 850.00 | 78.05 | 76.40 | 81.00 | -3.05 | -3.76% | 4 | 6 | 47.72% |
| GOOG170929C00855000 | 2017-09-22 10:34PM EDT | 855.00 | 73.23 | 71.30 | 76.00 | 0.00 | - | 2 | 0 | 45.33% |
| GOOG170929C00860000 | 2017-09-22 2:02PM EDT | 860.00 | 67.96 | 66.30 | 71.00 | +4.49 | +7.07% | 1 | 3 | 42.91% |
| GOOG170929C00870000 | 2017-08-31 3:50PM EDT | 870.00 | 72.30 | 67.70 | 72.00 | 0.00 | - | 2 | 6 | 65.56% |
| GOOG170929C00880000 | 2017-09-20 1:58PM EDT | 880.00 | 50.72 | 46.40 | 51.00 | 0.00 | - | 3 | 4 | 33.11% |
| GOOG170929C00887500 | 2017-08-25 11:45PM EDT | 887.50 | 42.33 | 35.40 | 38.10 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170929C00890000 | 2017-09-20 1:58PM EDT | 890.00 | 41.30 | 36.40 | 41.00 | 0.00 | - | 3 | 13 | 28.06% |
| GOOG170929C00892500 | 2017-08-18 11:55PM EDT | 892.50 | 37.90 | 32.80 | 35.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170929C00895000 | 2017-08-18 11:55PM EDT | 895.00 | 36.10 | 31.10 | 33.70 | 0.00 | - | 2 | 2 | 13.65% |
| GOOG170929C00897500 | 2017-08-18 11:55PM EDT | 897.50 | 34.10 | 29.90 | 32.40 | 0.00 | - | 2 | 2 | 20.12% |
| GOOG170929C00900000 | 2017-09-22 3:03PM EDT | 900.00 | 28.70 | 26.70 | 31.50 | -8.10 | -22.01% | 1 | 15 | 24.40% |
| GOOG170929C00902500 | 2017-09-18 2:35PM EDT | 902.50 | 24.20 | 24.40 | 29.00 | 0.00 | - | 1 | 17 | 23.00% |
| GOOG170929C00905000 | 2017-09-22 9:35AM EDT | 905.00 | 27.30 | 22.00 | 26.80 | -0.33 | -1.19% | 1 | 19 | 22.44% |
| GOOG170929C00907500 | 2017-09-22 10:34PM EDT | 907.50 | 16.50 | 19.60 | 24.50 | 0.00 | - | 2 | 1 | 21.51% |
| GOOG170929C00910000 | 2017-09-22 10:21AM EDT | 910.00 | 25.51 | 17.50 | 22.00 | -0.89 | -3.37% | 2 | 82 | 20.00% |
| GOOG170929C00912500 | 2017-09-22 1:14PM EDT | 912.50 | 17.20 | 15.20 | 20.00 | -7.17 | -29.42% | 15 | 51 | 19.68% |
| GOOG170929C00915000 | 2017-09-22 2:11PM EDT | 915.00 | 15.50 | 13.10 | 17.80 | -5.88 | -27.50% | 6 | 39 | 18.75% |
| GOOG170929C00917500 | 2017-09-22 1:14PM EDT | 917.50 | 13.20 | 12.30 | 15.20 | -6.50 | -32.99% | 15 | 81 | 16.83% |
| GOOG170929C00920000 | 2017-09-22 3:57PM EDT | 920.00 | 11.40 | 10.50 | 13.20 | -5.47 | -32.42% | 14 | 105 | 16.14% |
| GOOG170929C00922500 | 2017-09-22 12:50PM EDT | 922.50 | 10.65 | 9.20 | 10.10 | -3.10 | -22.55% | 5 | 23 | 13.01% |
| GOOG170929C00925000 | 2017-09-22 3:54PM EDT | 925.00 | 8.43 | 7.40 | 8.50 | -3.97 | -32.02% | 31 | 85 | 12.86% |
| GOOG170929C00927500 | 2017-09-22 3:59PM EDT | 927.50 | 7.50 | 6.30 | 7.00 | -4.10 | -35.34% | 57 | 47 | 12.62% |
| GOOG170929C00930000 | 2017-09-22 3:59PM EDT | 930.00 | 5.80 | 5.20 | 5.70 | -3.00 | -34.09% | 203 | 197 | 12.48% |
| GOOG170929C00932500 | 2017-09-22 3:53PM EDT | 932.50 | 4.69 | 2.30 | 4.60 | -3.76 | -44.50% | 111 | 206 | 12.43% |
| GOOG170929C00935000 | 2017-09-22 3:56PM EDT | 935.00 | 3.50 | 3.30 | 3.70 | -2.95 | -45.74% | 352 | 205 | 12.48% |
| GOOG170929C00937500 | 2017-09-22 3:45PM EDT | 937.50 | 2.55 | 2.15 | 2.85 | -2.45 | -49.00% | 150 | 248 | 12.32% |
| GOOG170929C00940000 | 2017-09-22 3:46PM EDT | 940.00 | 2.00 | 1.75 | 2.00 | -2.10 | -51.22% | 288 | 1,371 | 11.81% |
| GOOG170929C00942500 | 2017-09-22 3:54PM EDT | 942.50 | 1.50 | 1.05 | 4.00 | -2.30 | -60.53% | 30 | 78 | 18.14% |
| GOOG170929C00945000 | 2017-09-22 3:36PM EDT | 945.00 | 0.98 | 0.85 | 1.80 | -1.67 | -63.02% | 662 | 437 | 14.00% |
| GOOG170929C00947500 | 2017-09-22 1:16PM EDT | 947.50 | 0.70 | 0.50 | 1.05 | -1.69 | -70.71% | 215 | 42 | 12.79% |
| GOOG170929C00950000 | 2017-09-22 3:58PM EDT | 950.00 | 0.45 | 0.40 | 2.00 | -1.45 | -76.32% | 492 | 207 | 17.16% |
| GOOG170929C00952500 | 2017-09-22 3:58PM EDT | 952.50 | 0.39 | 0.00 | 1.40 | -1.08 | -73.47% | 18 | 24 | 16.39% |
| GOOG170929C00955000 | 2017-09-22 3:58PM EDT | 955.00 | 0.28 | 0.10 | 0.75 | -0.67 | -70.53% | 27 | 107 | 14.78% |
| GOOG170929C00957500 | 2017-09-21 11:31AM EDT | 957.50 | 0.58 | 0.10 | 1.35 | 0.00 | - | 1 | 15 | 18.47% |
| GOOG170929C00960000 | 2017-09-22 1:19PM EDT | 960.00 | 0.12 | 0.00 | 0.65 | -0.43 | -78.18% | 18 | 163 | 16.25% |
| GOOG170929C00962500 | 2017-09-22 10:34PM EDT | 962.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 30.54% |
| GOOG170929C00965000 | 2017-09-22 10:34PM EDT | 965.00 | 0.13 | 0.00 | 2.95 | 0.00 | - | 21 | 0 | 27.54% |
| GOOG170929C00967500 | 2017-09-22 10:34PM EDT | 967.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 21.85% |
| GOOG170929C00970000 | 2017-09-22 3:30PM EDT | 970.00 | 0.05 | 0.00 | 1.15 | -0.31 | -86.11% | 7 | 283 | 22.85% |
| GOOG170929C00980000 | 2017-09-22 1:28PM EDT | 980.00 | 0.07 | 0.00 | 0.75 | -0.07 | -50.00% | 4 | 53 | 24.37% |
| GOOG170929C00990000 | 2017-09-20 2:52PM EDT | 990.00 | 0.43 | 0.00 | 2.80 | 0.00 | - | 1 | 428 | 38.29% |
| GOOG170929C01000000 | 2017-09-20 2:52PM EDT | 1,000.00 | 0.23 | 0.00 | 2.80 | 0.00 | - | 15 | 21 | 42.46% |
| GOOG170929C01010000 | 2017-09-12 9:31AM EDT | 1,010.00 | 2.13 | 0.00 | 1.20 | 0.00 | - | 10 | 4 | 38.07% |
| GOOG170929C01020000 | 2017-09-01 11:56PM EDT | 1,020.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 39.65% |
| GOOG170929C01030000 | 2017-09-01 11:56PM EDT | 1,030.00 | 0.63 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 40.59% |
| GOOG170929C01040000 | 2017-09-01 11:56PM EDT | 1,040.00 | 0.56 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 43.12% |
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 | 62.87% |
| GOOG170929P00790000 | 2017-09-08 11:56PM EDT | 790.00 | 0.63 | 0.00 | 3.40 | 0.00 | - | 10 | 0 | 70.46% |
| GOOG170929P00800000 | 2017-08-23 3:07PM EDT | 800.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 53.08% |
| GOOG170929P00810000 | 2017-09-11 10:43AM EDT | 810.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 50.39% |
| GOOG170929P00820000 | 2017-09-11 2:16PM EDT | 820.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 52.66% |
| GOOG170929P00830000 | 2017-09-21 10:42AM EDT | 830.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 38.53% |
| GOOG170929P00840000 | 2017-09-22 11:16AM EDT | 840.00 | 0.05 | 0.00 | 2.85 | -0.10 | -66.67% | 2 | 5 | 54.46% |
| GOOG170929P00850000 | 2017-09-22 1:19PM EDT | 850.00 | 0.11 | 0.00 | 1.85 | -0.14 | -56.00% | 2 | 22 | 44.43% |
| GOOG170929P00860000 | 2017-09-22 1:19PM EDT | 860.00 | 0.13 | 0.05 | 0.40 | -0.17 | -56.67% | 12 | 36 | 29.15% |
| GOOG170929P00867500 | 2017-09-15 11:52PM EDT | 867.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 46.42% |
| GOOG170929P00870000 | 2017-09-22 10:09AM EDT | 870.00 | 0.40 | 0.05 | 0.50 | +0.10 | +33.33% | 5 | 43 | 26.48% |
| GOOG170929P00875000 | 2017-09-22 10:36PM EDT | 875.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 2 | 2 | 33.11% |
| GOOG170929P00877500 | 2017-09-22 10:36PM EDT | 877.50 | 1.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 33.45% |
| GOOG170929P00880000 | 2017-09-22 3:47PM EDT | 880.00 | 0.25 | 0.05 | 2.95 | +0.08 | +47.06% | 1 | 47 | 34.96% |
| GOOG170929P00882500 | 2017-09-22 10:36PM EDT | 882.50 | 1.43 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 22.82% |
| GOOG170929P00885000 | 2017-09-22 10:36PM EDT | 885.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | 3 | 6 | 32.54% |
| GOOG170929P00887500 | 2017-09-22 10:04AM EDT | 887.50 | 0.52 | 0.10 | 0.20 | +0.34 | +188.89% | 1 | 16 | 16.68% |
| GOOG170929P00890000 | 2017-09-22 3:56PM EDT | 890.00 | 0.25 | 0.00 | 2.00 | +0.07 | +38.89% | 50 | 46 | 26.30% |
| GOOG170929P00892500 | 2017-09-22 12:16PM EDT | 892.50 | 0.20 | 0.00 | 0.35 | -0.03 | -13.04% | 2 | 21 | 16.48% |
| GOOG170929P00895000 | 2017-09-22 3:31PM EDT | 895.00 | 0.35 | 0.00 | 2.35 | -0.62 | -63.92% | 8 | 77 | 25.06% |
| GOOG170929P00897500 | 2017-09-22 2:03PM EDT | 897.50 | 0.42 | 0.00 | 3.20 | +0.09 | +27.27% | 6 | 61 | 26.48% |
| GOOG170929P00900000 | 2017-09-22 3:54PM EDT | 900.00 | 0.43 | 0.15 | 1.20 | +0.06 | +16.22% | 55 | 107 | 18.23% |
| GOOG170929P00902500 | 2017-09-21 10:42AM EDT | 902.50 | 1.73 | 0.30 | 3.50 | 0.00 | - | 10 | 36 | 24.53% |
| GOOG170929P00905000 | 2017-09-22 3:40PM EDT | 905.00 | 0.75 | 0.00 | 0.70 | +0.20 | +36.36% | 37 | 92 | 13.67% |
| GOOG170929P00907500 | 2017-09-22 1:58PM EDT | 907.50 | 0.90 | 0.15 | 2.15 | +0.22 | +32.35% | 6 | 42 | 17.79% |
| GOOG170929P00910000 | 2017-09-22 3:08PM EDT | 910.00 | 1.50 | 0.50 | 4.50 | +0.42 | +38.89% | 203 | 188 | 22.57% |
| GOOG170929P00912500 | 2017-09-22 3:41PM EDT | 912.50 | 1.55 | 0.00 | 4.20 | +0.56 | +56.57% | 17 | 115 | 20.23% |
| GOOG170929P00915000 | 2017-09-22 3:59PM EDT | 915.00 | 1.68 | 1.30 | 3.20 | +0.18 | +12.00% | 73 | 114 | 16.22% |
| GOOG170929P00917500 | 2017-09-22 3:45PM EDT | 917.50 | 2.55 | 1.75 | 2.50 | +0.78 | +44.07% | 28 | 86 | 12.95% |
| GOOG170929P00920000 | 2017-09-22 3:50PM EDT | 920.00 | 2.80 | 2.30 | 3.30 | +0.09 | +3.32% | 64 | 201 | 13.17% |
| GOOG170929P00922500 | 2017-09-22 3:44PM EDT | 922.50 | 4.12 | 3.10 | 3.80 | +1.47 | +55.47% | 72 | 46 | 12.45% |
| GOOG170929P00925000 | 2017-09-22 3:59PM EDT | 925.00 | 4.30 | 4.20 | 4.70 | +0.80 | +22.86% | 175 | 143 | 12.32% |
| GOOG170929P00927500 | 2017-09-22 3:38PM EDT | 927.50 | 6.05 | 5.30 | 6.50 | +2.65 | +77.94% | 128 | 121 | 13.66% |
| GOOG170929P00930000 | 2017-09-22 3:56PM EDT | 930.00 | 6.81 | 6.50 | 7.30 | +1.11 | +19.47% | 166 | 157 | 12.74% |
| GOOG170929P00932500 | 2017-09-22 3:58PM EDT | 932.50 | 7.75 | 7.60 | 8.40 | +1.95 | +33.62% | 37 | 66 | 12.09% |
| GOOG170929P00935000 | 2017-09-22 3:44PM EDT | 935.00 | 10.14 | 9.30 | 10.10 | +3.62 | +55.52% | 158 | 103 | 12.33% |
| GOOG170929P00937500 | 2017-09-22 3:52PM EDT | 937.50 | 10.73 | 10.90 | 12.10 | +2.53 | +30.85% | 50 | 37 | 12.96% |
| GOOG170929P00940000 | 2017-09-22 3:54PM EDT | 940.00 | 12.68 | 11.90 | 13.80 | +2.68 | +26.80% | 7 | 106 | 12.64% |
| GOOG170929P00942500 | 2017-08-18 2:29PM EDT | 942.50 | 37.50 | 37.70 | 40.20 | -0.10 | -0.27% | 1 | 1 | 60.91% |
| GOOG170929P00945000 | 2017-09-22 12:46PM EDT | 945.00 | 16.02 | 15.10 | 19.50 | -0.39 | -2.38% | 10 | 57 | 17.31% |
| GOOG170929P00947500 | 2017-09-20 9:30AM EDT | 947.50 | 26.11 | 17.30 | 21.90 | 0.00 | - | 10 | 60 | 18.47% |
| GOOG170929P00950000 | 2017-09-21 1:01PM EDT | 950.00 | 17.50 | 19.60 | 24.20 | 0.00 | - | 2 | 12 | 19.29% |
| GOOG170929P00952500 | 2017-09-18 12:45PM EDT | 952.50 | 35.77 | 22.00 | 26.80 | 0.00 | - | 2 | 2 | 20.90% |
| GOOG170929P00955000 | 2017-09-20 10:58AM EDT | 955.00 | 25.49 | 24.50 | 29.30 | 0.00 | - | 5 | 18 | 22.20% |
| GOOG170929P00960000 | 2017-09-22 1:56PM EDT | 960.00 | 32.33 | 29.30 | 34.00 | -15.17 | -31.94% | 6 | 20 | 23.78% |
| GOOG170929P00970000 | 2017-09-18 9:53AM EDT | 970.00 | 48.70 | 39.00 | 43.80 | 0.00 | - | 1 | 60 | 27.77% |
| GOOG170929P00975000 | 2017-09-22 10:36PM EDT | 975.00 | 39.90 | 44.50 | 49.00 | 0.00 | - | 4 | 4 | 30.75% |
| GOOG170929P00980000 | 2017-09-15 11:13AM EDT | 980.00 | 55.65 | 57.50 | 62.00 | +12.05 | +27.64% | 1 | 12 | 50.12% |
| GOOG170929P01000000 | 2017-09-22 10:36PM EDT | 1,000.00 | 71.48 | 69.20 | 74.00 | 0.00 | - | 4 | 0 | 41.32% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.