GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180525C008000002018-05-14 4:56PM EDT800.00310.00295.50304.600.00-100358.65%
GOOG180525C008800002018-04-20 11:32AM EDT880.00206.00195.20199.00+56.00+37.33%11170.52%
GOOG180525C009000002018-05-18 11:45AM EDT900.00170.00162.70172.00+6.00+3.66%1018117.13%
GOOG180525C009150002018-04-27 1:02PM EDT915.00106.00114.50123.900.00-110.00%
GOOG180525C009200002018-04-18 9:30AM EDT920.00161.50152.50162.000.00-818141.63%
GOOG180525C009350002018-04-27 1:02PM EDT935.0097.6096.00104.400.00-320.00%
GOOG180525C009400002018-05-14 4:56PM EDT940.00162.55155.60164.600.00-50217.55%
GOOG180525C009500002018-05-21 9:32AM EDT950.00137.000.000.000.00-170.00%
GOOG180525C009550002018-04-13 11:54PM EDT955.0094.2089.1090.400.00-520.00%
GOOG180525C009600002018-04-13 11:54PM EDT960.0083.1083.8089.800.00-660.00%
GOOG180525C009650002018-04-27 1:02PM EDT965.0075.0070.2076.600.00-120.00%
GOOG180525C009675002018-04-20 11:57PM EDT967.50110.82110.80117.200.00-60124.63%
GOOG180525C009700002018-05-09 10:17AM EDT970.0097.69124.00133.600.00-10183.47%
GOOG180525C009725002018-04-06 11:47PM EDT972.5078.7067.4068.600.00-500.00%
GOOG180525C009750002018-05-09 10:17AM EDT975.0092.84119.00128.600.00-10178.50%
GOOG180525C009800002018-05-18 9:45AM EDT980.0088.5086.6089.40+24.50+38.28%11180.00%
GOOG180525C009875002018-04-27 12:49PM EDT987.5052.5052.4057.700.00-470.00%
GOOG180525C009900002018-05-02 1:23PM EDT990.0053.0762.0063.700.00-130.00%
GOOG180525C009925002018-04-27 1:02PM EDT992.5052.3048.5053.800.00-22210.00%
GOOG180525C009950002018-04-27 1:02PM EDT995.0049.9048.6050.100.00-13150.00%
GOOG180525C009975002018-04-24 11:54AM EDT997.5048.6047.0048.400.00-230.00%
GOOG180525C010000002018-05-17 3:49PM EDT1,000.0079.3363.3072.300.00-72957.98%
GOOG180525C010025002018-04-27 1:02PM EDT1,002.5055.5043.4044.600.00-320.00%
GOOG180525C010050002018-05-18 12:37PM EDT1,005.0063.3558.5067.40+3.95+6.65%2155.37%
GOOG180525C010075002018-05-15 9:30AM EDT1,007.5081.9055.8064.200.00-13849.52%
GOOG180525C010100002018-05-21 3:11PM EDT1,010.0070.000.000.000.00-1280.00%
GOOG180525C010150002018-05-18 3:53PM EDT1,015.0053.6848.3056.90+14.92+38.49%31746.08%
GOOG180525C010175002018-05-16 10:06AM EDT1,017.5068.0046.0054.500.00-11645.06%
GOOG180525C010200002018-05-10 11:30AM EDT1,020.0074.7077.4082.500.00-118135.85%
GOOG180525C010225002018-05-04 12:45PM EDT1,022.5030.0035.3036.20+1.90+6.76%5110.00%
GOOG180525C010250002018-05-18 3:53PM EDT1,025.0044.1540.8046.80-13.10-22.88%35139.15%
GOOG180525C010275002018-05-04 3:15PM EDT1,027.5031.5031.6032.50+9.60+43.84%5100.00%
GOOG180525C010300002018-05-22 3:50PM EDT1,030.0039.500.000.000.00-1210.00%
GOOG180525C010325002018-05-15 2:39PM EDT1,032.5048.3034.6039.500.00-51235.27%
GOOG180525C010350002018-05-21 9:30AM EDT1,035.0040.600.000.000.00-2290.00%
GOOG180525C010375002018-05-18 3:34PM EDT1,037.5031.6930.0035.50-12.91-28.95%12036.19%
GOOG180525C010400002018-05-22 3:37PM EDT1,040.0031.700.000.000.00-1540.00%
GOOG180525C010425002018-05-22 10:31AM EDT1,042.5034.850.000.000.00-1240.00%
GOOG180525C010450002018-05-22 3:27PM EDT1,045.0030.660.000.000.00-1520.00%
GOOG180525C010475002018-05-18 3:15PM EDT1,047.5023.4923.2024.00-26.51-53.02%83122.80%
GOOG180525C010500002018-05-22 1:32PM EDT1,050.0025.900.000.000.00-11880.00%
GOOG180525C010525002018-05-22 3:42PM EDT1,052.5020.600.000.000.00-17190.00%
GOOG180525C010550002018-05-22 3:38PM EDT1,055.0018.000.000.000.00-10200.00%
GOOG180525C010575002018-05-22 3:50PM EDT1,057.5014.400.000.000.00-42640.00%
GOOG180525C010600002018-05-22 3:58PM EDT1,060.0013.200.000.000.00-554230.00%
GOOG180525C010625002018-05-22 1:32PM EDT1,062.5015.300.000.000.00-56920.00%
GOOG180525C010650002018-05-22 3:54PM EDT1,065.009.000.000.000.00-1101400.00%
GOOG180525C010675002018-05-22 3:58PM EDT1,067.507.940.000.000.00-38980.00%
GOOG180525C010700002018-05-22 3:58PM EDT1,070.006.700.000.000.00-1472350.10%
GOOG180525C010725002018-05-22 3:59PM EDT1,072.506.200.000.000.00-74540.78%
GOOG180525C010750002018-05-22 3:59PM EDT1,075.005.200.000.000.00-2852861.56%
GOOG180525C010775002018-05-22 3:57PM EDT1,077.503.530.000.000.00-2231511.56%
GOOG180525C010800002018-05-22 3:59PM EDT1,080.003.300.000.000.00-8179253.13%
GOOG180525C010825002018-05-22 3:59PM EDT1,082.502.550.000.000.00-481793.13%
GOOG180525C010850002018-05-22 3:59PM EDT1,085.002.000.000.000.00-4641,0753.13%
GOOG180525C010875002018-05-22 3:58PM EDT1,087.501.400.000.000.00-79843.13%
GOOG180525C010900002018-05-22 3:59PM EDT1,090.001.100.000.000.00-3259306.25%
GOOG180525C010925002018-05-22 3:52PM EDT1,092.500.800.000.000.00-421046.25%
GOOG180525C010950002018-05-22 3:53PM EDT1,095.000.550.000.000.00-994356.25%
GOOG180525C010975002018-05-22 3:45PM EDT1,097.500.600.000.000.00-452886.25%
GOOG180525C011000002018-05-22 3:56PM EDT1,100.000.360.000.000.00-8521,2316.25%
GOOG180525C011025002018-05-22 3:50PM EDT1,102.500.300.000.000.00-17436.25%
GOOG180525C011050002018-05-22 3:45PM EDT1,105.000.300.000.000.00-423636.25%
GOOG180525C011075002018-05-22 3:59PM EDT1,107.500.250.000.000.00-16396.25%
GOOG180525C011100002018-05-22 3:50PM EDT1,110.000.130.000.000.00-1499656.25%
GOOG180525C011125002018-05-22 3:57PM EDT1,112.500.100.000.000.00-205212.50%
GOOG180525C011150002018-05-22 3:53PM EDT1,115.000.100.000.000.00-4649012.50%
GOOG180525C011175002018-05-22 11:51AM EDT1,117.500.220.000.000.00-93612.50%
GOOG180525C011200002018-05-22 3:55PM EDT1,120.000.020.000.000.00-5519212.50%
GOOG180525C011225002018-05-22 9:49AM EDT1,122.500.350.000.000.00-72612.50%
GOOG180525C011250002018-05-22 2:50PM EDT1,125.000.070.000.000.00-134612.50%
GOOG180525C011275002018-05-21 11:12AM EDT1,127.500.340.000.000.00-1812.50%
GOOG180525C011300002018-05-22 3:18PM EDT1,130.000.100.000.000.00-812812.50%
GOOG180525C011325002018-05-21 3:30PM EDT1,132.500.150.000.000.00-3912.50%
GOOG180525C011350002018-05-22 12:37PM EDT1,135.000.080.000.000.00-322812.50%
GOOG180525C011375002018-05-17 3:19PM EDT1,137.500.520.050.250.00-56133.15%
GOOG180525C011400002018-05-22 9:48AM EDT1,140.000.160.000.000.00-15612.50%
GOOG180525C011425002018-05-23 9:02AM EDT1,142.500.290.000.000.00-1112.50%
GOOG180525C011450002018-05-21 10:46AM EDT1,145.000.150.000.000.00-112112.50%
GOOG180525C011475002018-05-18 9:30AM EDT1,147.500.430.000.25-0.37-46.25%1737.11%
GOOG180525C011500002018-05-22 10:40AM EDT1,150.000.100.000.000.00-410012.50%
GOOG180525C011525002018-05-18 11:17AM EDT1,152.500.100.000.20-0.60-85.71%1937.79%
GOOG180525C011550002018-05-15 10:41AM EDT1,155.000.800.000.250.00-1239.99%
GOOG180525C011600002018-05-14 10:28AM EDT1,160.001.810.801.10-1.72-48.73%11452.34%
GOOG180525C011625002018-05-15 11:07AM EDT1,162.500.400.000.200.00-5541.50%
GOOG180525C011675002018-05-14 4:56PM EDT1,167.501.210.500.850.00-2052.30%
GOOG180525C011700002018-05-14 12:58PM EDT1,170.000.800.450.75+0.06+8.11%53352.27%
GOOG180525C011750002018-05-14 4:56PM EDT1,175.000.520.350.700.00-6053.13%
GOOG180525C011800002018-05-17 11:17AM EDT1,180.000.210.000.150.00-610546.09%
GOOG180525C011850002018-05-18 11:45PM EDT1,185.000.650.000.150.00-2247.85%
GOOG180525C011875002018-05-23 9:02AM EDT1,187.500.100.000.000.00-1125.00%
GOOG180525C011900002018-05-10 2:59PM EDT1,190.000.500.250.500.00-15656.06%
GOOG180525C011975002018-05-11 11:56PM EDT1,197.500.300.150.400.00-1056.35%
GOOG180525C012000002018-05-18 10:49AM EDT1,200.000.100.050.15-0.10-50.00%13350.49%
GOOG180525C012100002018-05-10 1:01PM EDT1,210.000.350.000.350.00-11157.32%
GOOG180525C012200002018-04-23 9:30AM EDT1,220.004.110.150.450.00-1264.94%
GOOG180525C012300002018-04-24 3:52PM EDT1,230.000.350.100.450.00-30167.63%
GOOG180525C012400002018-05-14 11:12AM EDT1,240.000.150.000.20+0.10+200.00%3362.89%
GOOG180525C012500002018-04-18 3:12PM EDT1,250.002.002.303.400.00-1210109.35%
GOOG180525C012600002018-04-20 11:57PM EDT1,260.002.101.952.400.00-11107.53%
GOOG180525C012800002018-04-20 12:05PM EDT1,280.002.251.401.85-0.10-4.26%51109.50%
GOOG180525C012900002018-05-15 10:12AM EDT1,290.000.050.000.100.00-203872.66%
GOOG180525C015200002018-04-13 11:54PM EDT1,520.000.300.000.950.00-21160.21%
GOOG180525C015400002018-04-26 12:14PM EDT1,540.000.050.000.050.00-2552125.00%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180525P006400002018-04-20 11:44PM EDT640.000.330.000.400.00-4040213.87%
GOOG180525P006600002018-04-20 11:44PM EDT660.000.350.002.050.00-4040246.68%
GOOG180525P007900002018-04-27 1:04PM EDT790.000.400.000.750.00-9346142.29%
GOOG180525P008000002018-05-15 1:19PM EDT800.000.100.000.150.00-2835114.84%
GOOG180525P008100002018-04-13 11:56PM EDT810.002.010.051.400.00-11144.09%
GOOG180525P008400002018-05-01 3:55PM EDT840.000.140.050.400.00-130109.18%
GOOG180525P008600002018-05-01 3:55PM EDT860.000.240.000.350.00-12396.78%
GOOG180525P008700002018-05-04 12:13PM EDT870.000.320.000.50-1.19-78.81%101596.19%
GOOG180525P008800002018-05-17 3:57PM EDT880.000.050.000.200.00-12582.23%
GOOG180525P008900002018-04-20 11:44PM EDT890.002.661.702.700.00-2020122.49%
GOOG180525P009000002018-05-01 1:03PM EDT900.000.980.200.650.00-16888.09%
GOOG180525P009050002018-04-26 11:46AM EDT905.001.451.151.450.00-16102.42%
GOOG180525P009100002018-05-18 12:52PM EDT910.000.150.000.25+0.10+200.00%303671.19%
GOOG180525P009150002018-04-24 10:17AM EDT915.002.481.451.800.00-10100.93%
GOOG180525P009200002018-04-20 3:50PM EDT920.003.102.903.40+0.45+16.98%120112.82%
GOOG180525P009250002018-05-11 1:05PM EDT925.000.100.001.00-0.15-60.00%105077.69%
GOOG180525P009300002018-05-08 1:08PM EDT930.000.450.003.400.00-13793.09%
GOOG180525P009350002018-05-11 10:31AM EDT935.000.700.000.45-1.95-73.58%203264.94%
GOOG180525P009400002018-05-08 1:08PM EDT940.000.600.050.500.00-6664.40%
GOOG180525P009425002018-05-18 11:47PM EDT942.500.150.000.250.00-30057.23%
GOOG180525P009450002018-05-21 3:55PM EDT945.000.100.000.000.00-11125.00%
GOOG180525P009500002018-05-18 9:51AM EDT950.000.200.000.25+0.04+25.00%11954.00%
GOOG180525P009550002018-05-22 10:17AM EDT955.001.610.000.000.00-11025.00%
GOOG180525P009600002018-05-22 9:41AM EDT960.000.050.000.000.00-84825.00%
GOOG180525P009650002018-05-22 10:17AM EDT965.001.640.000.000.00-13425.00%
GOOG180525P009675002018-05-16 10:49AM EDT967.500.150.000.250.00-11351.03%
GOOG180525P009700002018-05-21 3:07PM EDT970.000.060.000.000.00-13425.00%
GOOG180525P009725002018-05-09 12:30PM EDT972.500.680.000.400.00-3352.30%
GOOG180525P009750002018-05-21 3:07PM EDT975.000.090.000.000.00-11925.00%
GOOG180525P009775002018-05-16 10:49AM EDT977.500.230.050.250.00-1946.48%
GOOG180525P009800002018-05-21 9:41AM EDT980.000.150.000.000.00-13825.00%
GOOG180525P009825002018-05-14 11:14AM EDT982.500.130.000.25-0.20-60.61%11544.24%
GOOG180525P009850002018-05-21 10:07AM EDT985.000.050.000.000.00-11625.00%
GOOG180525P009875002018-05-16 1:12PM EDT987.500.210.100.400.00-23045.07%
GOOG180525P009900002018-05-21 3:06PM EDT990.000.080.000.000.00-26512.50%
GOOG180525P009925002018-05-09 1:42PM EDT992.501.060.200.650.00-1646.41%
GOOG180525P009950002018-05-22 12:45PM EDT995.000.050.000.000.00-11212512.50%
GOOG180525P009975002018-05-22 1:17PM EDT997.500.070.000.000.00-22312.50%
GOOG180525P010000002018-05-22 1:17PM EDT1,000.000.100.000.000.00-257712.50%
GOOG180525P010025002018-05-18 10:00AM EDT1,002.500.540.250.50-0.09-14.29%2239.33%
GOOG180525P010050002018-05-22 9:48AM EDT1,005.000.150.000.000.00-1512.50%
GOOG180525P010075002018-05-22 1:17PM EDT1,007.500.110.000.000.00-1912.50%
GOOG180525P010100002018-05-18 11:07AM EDT1,010.000.590.450.65+0.04+7.27%42937.37%
GOOG180525P010125002018-05-18 10:00AM EDT1,012.500.810.450.75-0.98-54.75%21037.11%
GOOG180525P010150002018-05-21 9:33AM EDT1,015.000.150.000.000.00-35112.50%
GOOG180525P010175002018-05-18 2:03PM EDT1,017.500.840.650.95+0.09+12.00%12436.23%
GOOG180525P010200002018-05-22 12:35PM EDT1,020.000.100.000.000.00-210112.50%
GOOG180525P010225002018-05-22 3:44PM EDT1,022.500.200.000.000.00-43812.50%
GOOG180525P010250002018-05-22 3:40PM EDT1,025.000.180.000.000.00-1510412.50%
GOOG180525P010275002018-05-18 3:24PM EDT1,027.501.251.201.55-0.75-37.50%411634.61%
GOOG180525P010300002018-05-22 12:35PM EDT1,030.000.250.000.000.00-31106.25%
GOOG180525P010325002018-05-22 2:28PM EDT1,032.500.200.000.000.00-1106.25%
GOOG180525P010350002018-05-21 10:12AM EDT1,035.000.500.000.000.00-15396.25%
GOOG180525P010375002018-05-22 3:53PM EDT1,037.500.550.000.000.00-71246.25%
GOOG180525P010400002018-05-22 3:57PM EDT1,040.000.600.000.000.00-753786.25%
GOOG180525P010425002018-05-22 3:54PM EDT1,042.500.850.000.000.00-22486.25%
GOOG180525P010450002018-05-22 12:33PM EDT1,045.000.790.000.000.00-431466.25%
GOOG180525P010475002018-05-22 3:58PM EDT1,047.501.240.000.000.00-47486.25%
GOOG180525P010500002018-05-22 3:58PM EDT1,050.001.400.000.000.00-2503206.25%
GOOG180525P010525002018-05-22 3:57PM EDT1,052.501.960.000.000.00-34613.13%
GOOG180525P010550002018-05-22 3:59PM EDT1,055.002.150.000.000.00-2653523.13%
GOOG180525P010575002018-05-22 3:54PM EDT1,057.503.000.000.000.00-1283103.13%
GOOG180525P010600002018-05-22 3:58PM EDT1,060.003.500.000.000.00-2627053.13%
GOOG180525P010625002018-05-22 2:04PM EDT1,062.502.650.000.000.00-15781.56%
GOOG180525P010650002018-05-22 3:53PM EDT1,065.006.060.000.000.00-1402481.56%
GOOG180525P010675002018-05-22 3:50PM EDT1,067.506.300.000.000.00-13470.78%
GOOG180525P010700002018-05-22 3:58PM EDT1,070.007.600.000.000.00-1784750.00%
GOOG180525P010725002018-05-22 3:59PM EDT1,072.508.100.000.000.00-51830.00%
GOOG180525P010750002018-05-22 3:59PM EDT1,075.009.500.000.000.00-2004300.00%
GOOG180525P010775002018-05-22 3:55PM EDT1,077.5011.980.000.000.00-1271910.00%
GOOG180525P010800002018-05-22 3:55PM EDT1,080.0013.720.000.000.00-1623230.00%
GOOG180525P010825002018-05-22 3:54PM EDT1,082.5015.900.000.000.00-2352760.00%
GOOG180525P010850002018-05-22 3:53PM EDT1,085.0019.300.000.000.00-692820.00%
GOOG180525P010875002018-05-22 3:53PM EDT1,087.5021.450.000.000.00-15490.00%
GOOG180525P010900002018-05-22 12:18PM EDT1,090.0015.740.000.000.00-1304200.00%
GOOG180525P010925002018-05-22 1:59PM EDT1,092.5018.490.000.000.00-9620.00%
GOOG180525P010950002018-05-22 10:15AM EDT1,095.0020.900.000.000.00-2880.00%
GOOG180525P010975002018-05-22 10:06AM EDT1,097.5020.200.000.000.00-41270.00%
GOOG180525P011000002018-05-22 3:30PM EDT1,100.0027.510.000.000.00-341220.00%
GOOG180525P011025002018-05-21 10:32AM EDT1,102.5021.700.000.000.00-2370.00%
GOOG180525P011050002018-05-16 1:22PM EDT1,105.0024.8036.0042.000.00-93349.59%
GOOG180525P011075002018-05-21 2:30PM EDT1,107.5030.700.000.000.00-360.00%
GOOG180525P011100002018-05-21 12:43PM EDT1,110.0030.400.000.000.00-2560.00%
GOOG180525P011125002018-05-18 2:14PM EDT1,112.5045.9545.6047.10+16.65+56.83%1546.34%
GOOG180525P011150002018-05-16 1:06PM EDT1,115.0031.7044.5052.800.00-2259.66%
GOOG180525P011175002018-05-15 9:59AM EDT1,117.5039.8046.9055.500.00-1362.15%
GOOG180525P011200002018-05-17 10:17AM EDT1,120.0039.3052.9054.500.00-13050.84%
GOOG180525P011225002018-05-15 2:35PM EDT1,122.5045.2051.3060.000.00-3863.94%
GOOG180525P011250002018-05-18 11:46PM EDT1,125.0042.0053.8062.80-3.90-9.29%12066.75%
GOOG180525P011300002018-04-20 11:44PM EDT1,130.0066.3071.5073.300.00-1185.84%
GOOG180525P011350002018-05-16 10:06AM EDT1,135.0050.1063.7073.200.00-1155.10%
GOOG180525P011375002018-05-18 11:46PM EDT1,137.5057.7066.2075.200.00-1155.23%
GOOG180525P011400002018-04-20 11:44PM EDT1,140.0079.3078.2084.300.00-202289.19%
GOOG180525P011500002018-05-22 3:51PM EDT1,150.0082.370.000.000.00-110.00%
GOOG180525P011525002018-05-14 4:57PM EDT1,152.5048.3052.1053.500.00-200.00%
GOOG180525P011550002018-05-18 2:35PM EDT1,155.0088.5583.6092.50+13.35+17.75%6663.88%
GOOG180525P011900002018-05-18 11:46PM EDT1,190.00109.60118.50128.000.00-1082.85%
GOOG180525P012700002018-04-20 11:44PM EDT1,270.00192.20195.70199.700.00-100.00%