GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG181221C00775000 | 2018-12-14 11:54PM EST | 775.00 | 285.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG181221C00885000 | 2018-12-06 3:55PM EST | 885.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG181221C00905000 | 2018-11-27 1:38PM EST | 905.00 | 149.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG181221C00915000 | 2018-12-17 11:37AM EST | 915.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG181221C00920000 | 2018-12-13 12:16PM EST | 920.00 | 139.81 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| GOOG181221C00925000 | 2018-12-18 7:16AM EST | 925.00 | 94.76 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG181221C00935000 | 2018-11-29 10:30AM EST | 935.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG181221C00942500 | 2018-12-14 11:54PM EST | 942.50 | 102.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG181221C00955000 | 2018-11-27 2:37PM EST | 955.00 | 99.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG181221C00977500 | 2018-12-14 11:54PM EST | 977.50 | 72.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG181221C00982500 | 2018-12-17 2:09PM EST | 982.50 | 43.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOG181221C00997500 | 2018-12-17 3:14PM EST | 997.50 | 31.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOG181221C01002500 | 2018-12-17 2:42PM EST | 1,002.50 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG181221C01007500 | 2018-12-17 3:59PM EST | 1,007.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG181221C01012500 | 2018-12-17 2:38PM EST | 1,012.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG181221C01017500 | 2018-12-18 7:16AM EST | 1,017.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.20% |
| GOOG181221C01022500 | 2018-12-17 3:41PM EST | 1,022.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| GOOG181221C01027500 | 2018-12-17 3:53PM EST | 1,027.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| GOOG181221C01032500 | 2018-12-17 3:23PM EST | 1,032.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 3.13% |
| GOOG181221C01037500 | 2018-12-17 3:57PM EST | 1,037.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 3.13% |
| GOOG181221C01042500 | 2018-12-17 3:59PM EST | 1,042.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 40 | 68 | 6.25% |
| GOOG181221C01047500 | 2018-12-17 3:48PM EST | 1,047.50 | 4.81 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 6.25% |
| GOOG181221C01052500 | 2018-12-17 2:07PM EST | 1,052.50 | 5.94 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 6.25% |
| GOOG181221C01057500 | 2018-12-17 3:54PM EST | 1,057.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 6.25% |
| GOOG181221C01062500 | 2018-12-17 3:48PM EST | 1,062.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 6.25% |
| GOOG181221C01067500 | 2018-12-17 3:41PM EST | 1,067.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 83 | 90 | 12.50% |
| GOOG181221C01072500 | 2018-12-17 3:28PM EST | 1,072.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 12.50% |
| GOOG181221C01077500 | 2018-12-17 3:59PM EST | 1,077.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 12.50% |
| GOOG181221C01082500 | 2018-12-17 3:17PM EST | 1,082.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 24 | 49 | 12.50% |
| GOOG181221C01087500 | 2018-12-17 12:26PM EST | 1,087.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| GOOG181221C01092500 | 2018-12-17 3:55PM EST | 1,092.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 12.50% |
| GOOG181221C01097500 | 2018-12-17 2:15PM EST | 1,097.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 12.50% |
| GOOG181221C01102500 | 2018-12-17 3:17PM EST | 1,102.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 12.50% |
| GOOG181221C01107500 | 2018-12-17 12:31PM EST | 1,107.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 12.50% |
| GOOG181221C01112500 | 2018-12-17 3:38PM EST | 1,112.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| GOOG181221C01117500 | 2018-12-17 10:29AM EST | 1,117.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 12.50% |
| GOOG181221C01122500 | 2018-12-12 3:04PM EST | 1,122.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| GOOG181221C01127500 | 2018-12-14 11:54PM EST | 1,127.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG181221C01132500 | 2018-12-14 11:54PM EST | 1,132.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GOOG181221C01137500 | 2018-12-12 2:56PM EST | 1,137.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GOOG181221C01142500 | 2018-12-10 3:52PM EST | 1,142.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 16 | 1 | 25.00% |
| GOOG181221C01152500 | 2018-12-14 11:54PM EST | 1,152.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GOOG181221C01167500 | 2018-12-14 11:54PM EST | 1,167.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG181221P00725000 | 2018-11-15 10:49AM EST | 725.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG181221P00730000 | 2018-11-23 11:48AM EST | 730.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG181221P00750000 | 2018-12-10 1:22PM EST | 750.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG181221P00755000 | 2018-11-28 3:54PM EST | 755.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG181221P00770000 | 2018-12-07 10:01AM EST | 770.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| GOOG181221P00775000 | 2018-12-11 3:37PM EST | 775.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOG181221P00785000 | 2018-12-10 10:44AM EST | 785.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| GOOG181221P00790000 | 2018-12-17 9:38AM EST | 790.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| GOOG181221P00795000 | 2018-11-29 11:12AM EST | 795.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| GOOG181221P00805000 | 2018-12-10 1:22PM EST | 805.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| GOOG181221P00810000 | 2018-12-10 1:25PM EST | 810.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| GOOG181221P00815000 | 2018-12-10 1:25PM EST | 815.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| GOOG181221P00835000 | 2018-12-10 10:42AM EST | 835.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| GOOG181221P00845000 | 2018-12-10 11:01AM EST | 845.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| GOOG181221P00855000 | 2018-12-07 3:07PM EST | 855.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 25.00% |
| GOOG181221P00870000 | 2018-11-27 12:31PM EST | 870.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 25.00% |
| GOOG181221P00890000 | 2018-12-17 3:23PM EST | 890.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 25.00% |
| GOOG181221P00895000 | 2018-11-28 1:44PM EST | 895.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| GOOG181221P00905000 | 2018-12-07 9:33AM EST | 905.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GOOG181221P00907500 | 2018-12-14 11:55PM EST | 907.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GOOG181221P00927500 | 2018-12-14 11:55PM EST | 927.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 201 | 201 | 12.50% |
| GOOG181221P00937500 | 2018-12-18 7:17AM EST | 937.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 12.50% |
| GOOG181221P00942500 | 2018-12-17 11:23AM EST | 942.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 12.50% |
| GOOG181221P00945000 | 2018-12-17 9:51AM EST | 945.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| GOOG181221P00947500 | 2018-12-17 9:38AM EST | 947.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GOOG181221P00952500 | 2018-12-17 2:54PM EST | 952.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| GOOG181221P00957500 | 2018-12-17 10:04AM EST | 957.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| GOOG181221P00962500 | 2018-12-17 3:46PM EST | 962.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| GOOG181221P00965000 | 2018-12-17 3:55PM EST | 965.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 19 | 138 | 12.50% |
| GOOG181221P00967500 | 2018-12-17 3:54PM EST | 967.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 12.50% |
| GOOG181221P00972500 | 2018-12-17 3:48PM EST | 972.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 19 | 15 | 6.25% |
| GOOG181221P00977500 | 2018-12-17 3:54PM EST | 977.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 28 | 17 | 6.25% |
| GOOG181221P00982500 | 2018-12-17 1:33PM EST | 982.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| GOOG181221P00987500 | 2018-12-17 11:15AM EST | 987.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| GOOG181221P00992500 | 2018-12-17 2:21PM EST | 992.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| GOOG181221P00997500 | 2018-12-17 3:53PM EST | 997.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 14 | 74 | 3.13% |
| GOOG181221P01002500 | 2018-12-17 3:34PM EST | 1,002.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 3.13% |
| GOOG181221P01007500 | 2018-12-17 3:41PM EST | 1,007.50 | 17.20 | 0.00 | 0.00 | 0.00 | - | 22 | 16 | 1.56% |
| GOOG181221P01012500 | 2018-12-17 3:16PM EST | 1,012.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.78% |
| GOOG181221P01017500 | 2018-12-17 3:45PM EST | 1,017.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 269 | 255 | 0.00% |
| GOOG181221P01022500 | 2018-12-17 3:29PM EST | 1,022.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 33 | 29 | 0.00% |
| GOOG181221P01027500 | 2018-12-17 3:07PM EST | 1,027.50 | 19.87 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| GOOG181221P01032500 | 2018-12-17 3:51PM EST | 1,032.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 74 | 18 | 0.00% |
| GOOG181221P01037500 | 2018-12-17 3:26PM EST | 1,037.50 | 31.10 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.00% |
| GOOG181221P01042500 | 2018-12-17 3:13PM EST | 1,042.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 20 | 44 | 0.00% |
| GOOG181221P01047500 | 2018-12-17 1:21PM EST | 1,047.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 30 | 50 | 0.00% |
| GOOG181221P01052500 | 2018-12-17 1:34PM EST | 1,052.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| GOOG181221P01057500 | 2018-12-17 3:45PM EST | 1,057.50 | 50.20 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| GOOG181221P01062500 | 2018-12-17 12:54PM EST | 1,062.50 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| GOOG181221P01067500 | 2018-12-17 12:36PM EST | 1,067.50 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GOOG181221P01072500 | 2018-12-17 12:05PM EST | 1,072.50 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GOOG181221P01077500 | 2018-12-14 1:07PM EST | 1,077.50 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG181221P01082500 | 2018-12-14 3:34PM EST | 1,082.50 | 41.23 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| GOOG181221P01087500 | 2018-12-14 11:55PM EST | 1,087.50 | 35.60 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GOOG181221P01092500 | 2018-12-14 11:55PM EST | 1,092.50 | 48.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG181221P01097500 | 2018-12-14 11:55PM EST | 1,097.50 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG181221P01102500 | 2018-12-17 3:57PM EST | 1,102.50 | 88.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG181221P01107500 | 2018-12-14 11:55PM EST | 1,107.50 | 62.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG181221P01117500 | 2018-12-14 11:55PM EST | 1,117.50 | 68.63 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| GOOG181221P01295000 | 2018-11-21 12:28PM EST | 1,295.00 | 251.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG181221P01310000 | 2018-11-23 11:53AM EST | 1,310.00 | 282.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOG181221P01500000 | 2018-12-03 11:24AM EST | 1,500.00 | 380.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG181221P01540000 | 2018-12-14 11:55PM EST | 1,540.00 | 471.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG181221P01680000 | 2018-11-29 12:07PM EST | 1,680.00 | 600.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
