CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170929C00790000 | 2017-09-25 12:18PM EDT | 790.00 | 120.50 | 133.80 | 136.70 | 0.00 | - | 2 | 4 | 71.05% |
| GOOG170929C00800000 | 2017-09-18 10:09AM EDT | 800.00 | 121.60 | 123.70 | 126.70 | 0.00 | - | 1 | 15 | 64.80% |
| GOOG170929C00820000 | 2017-09-15 12:51PM EDT | 820.00 | 101.43 | 103.90 | 106.70 | 0.00 | - | 6 | 14 | 57.37% |
| GOOG170929C00850000 | 2017-09-22 3:00PM EDT | 850.00 | 78.05 | 73.40 | 76.70 | 0.00 | - | 4 | 10 | 56.71% |
| GOOG170929C00855000 | 2017-09-22 11:49PM EDT | 855.00 | 73.23 | 68.60 | 71.70 | 0.00 | - | 2 | 2 | 53.66% |
| GOOG170929C00860000 | 2017-09-22 2:02PM EDT | 860.00 | 67.96 | 66.30 | 71.00 | +4.49 | +7.07% | 1 | 3 | 61.88% |
| GOOG170929C00870000 | 2017-09-26 9:57AM EDT | 870.00 | 55.50 | 53.60 | 56.50 | -16.80 | -23.24% | 1 | 6 | 43.12% |
| GOOG170929C00880000 | 2017-09-25 3:33PM EDT | 880.00 | 39.00 | 43.90 | 46.80 | 0.00 | - | 6 | 7 | 38.71% |
| GOOG170929C00887500 | 2017-08-25 11:45PM EDT | 887.50 | 42.33 | 36.50 | 39.50 | 0.00 | - | 1 | 1 | 34.86% |
| GOOG170929C00890000 | 2017-09-25 12:29PM EDT | 890.00 | 23.77 | 33.30 | 36.50 | 0.00 | - | 3 | 14 | 30.64% |
| GOOG170929C00892500 | 2017-08-18 11:55PM EDT | 892.50 | 37.90 | 31.40 | 34.20 | 0.00 | - | 2 | 2 | 30.05% |
| GOOG170929C00895000 | 2017-09-25 3:54PM EDT | 895.00 | 26.00 | 28.90 | 31.80 | 0.00 | - | 2 | 3 | 28.87% |
| GOOG170929C00897500 | 2017-08-18 11:55PM EDT | 897.50 | 34.10 | 26.70 | 29.60 | 0.00 | - | 2 | 2 | 28.51% |
| GOOG170929C00900000 | 2017-09-26 12:29PM EDT | 900.00 | 27.80 | 24.30 | 27.00 | +5.80 | +26.36% | 3 | 101 | 26.32% |
| GOOG170929C00902500 | 2017-09-26 9:56AM EDT | 902.50 | 23.92 | 22.00 | 24.60 | +7.92 | +49.50% | 2 | 19 | 24.95% |
| GOOG170929C00905000 | 2017-09-25 3:59PM EDT | 905.00 | 17.50 | 19.60 | 22.40 | 0.00 | - | 69 | 66 | 24.28% |
| GOOG170929C00907500 | 2017-09-26 9:46AM EDT | 907.50 | 19.00 | 17.30 | 20.00 | +8.60 | +82.69% | 5 | 9 | 22.74% |
| GOOG170929C00910000 | 2017-09-26 12:44PM EDT | 910.00 | 17.70 | 15.00 | 17.70 | +6.00 | +51.28% | 28 | 137 | 21.45% |
| GOOG170929C00912500 | 2017-09-26 3:57PM EDT | 912.50 | 13.87 | 13.10 | 14.90 | +4.13 | +42.40% | 52 | 138 | 18.42% |
| GOOG170929C00915000 | 2017-09-26 1:37PM EDT | 915.00 | 16.19 | 11.00 | 13.50 | +7.19 | +79.89% | 64 | 208 | 19.70% |
| GOOG170929C00917500 | 2017-09-26 2:50PM EDT | 917.50 | 11.30 | 8.70 | 10.70 | +3.10 | +37.80% | 53 | 141 | 16.51% |
| GOOG170929C00920000 | 2017-09-26 1:37PM EDT | 920.00 | 11.92 | 7.20 | 9.80 | +5.22 | +77.91% | 195 | 413 | 18.45% |
| GOOG170929C00922500 | 2017-09-26 3:57PM EDT | 922.50 | 6.42 | 5.70 | 7.50 | +0.92 | +16.73% | 65 | 55 | 16.20% |
| GOOG170929C00925000 | 2017-09-26 3:58PM EDT | 925.00 | 5.29 | 4.00 | 6.30 | +0.89 | +20.23% | 269 | 280 | 16.49% |
| GOOG170929C00927500 | 2017-09-26 3:54PM EDT | 927.50 | 4.16 | 3.20 | 4.00 | +1.16 | +38.67% | 190 | 171 | 13.48% |
| GOOG170929C00930000 | 2017-09-26 3:58PM EDT | 930.00 | 2.90 | 2.50 | 3.30 | +0.34 | +13.28% | 483 | 409 | 14.18% |
| GOOG170929C00932500 | 2017-09-26 3:55PM EDT | 932.50 | 2.18 | 1.30 | 2.45 | +0.58 | +36.25% | 239 | 279 | 14.02% |
| GOOG170929C00935000 | 2017-09-26 3:58PM EDT | 935.00 | 1.53 | 1.20 | 1.80 | +0.18 | +13.33% | 504 | 447 | 13.98% |
| GOOG170929C00937500 | 2017-09-26 3:58PM EDT | 937.50 | 1.07 | 0.65 | 1.30 | +0.17 | +18.89% | 240 | 287 | 13.98% |
| GOOG170929C00940000 | 2017-09-26 3:59PM EDT | 940.00 | 0.65 | 0.55 | 1.50 | -0.05 | -7.14% | 248 | 1,619 | 16.49% |
| GOOG170929C00942500 | 2017-09-26 1:30PM EDT | 942.50 | 0.90 | 0.35 | 0.70 | +0.35 | +63.64% | 30 | 89 | 14.36% |
| GOOG170929C00945000 | 2017-09-26 3:58PM EDT | 945.00 | 0.30 | 0.05 | 0.50 | -0.08 | -21.05% | 209 | 461 | 14.50% |
| GOOG170929C00947500 | 2017-09-26 1:28PM EDT | 947.50 | 0.40 | 0.00 | 0.40 | +0.18 | +81.82% | 18 | 259 | 15.06% |
| GOOG170929C00950000 | 2017-09-26 3:55PM EDT | 950.00 | 0.15 | 0.05 | 0.30 | -0.08 | -34.78% | 56 | 607 | 15.38% |
| GOOG170929C00952500 | 2017-09-26 11:53AM EDT | 952.50 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 4 | 46 | 16.02% |
| GOOG170929C00955000 | 2017-09-26 1:43PM EDT | 955.00 | 0.25 | 0.05 | 0.15 | +0.18 | +257.14% | 1 | 133 | 15.72% |
| GOOG170929C00957500 | 2017-09-26 11:54AM EDT | 957.50 | 0.20 | 0.00 | 0.70 | -0.38 | -65.52% | 1 | 15 | 22.56% |
| GOOG170929C00960000 | 2017-09-26 3:07PM EDT | 960.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 160 | 22.17% |
| GOOG170929C00962500 | 2017-09-22 11:49PM EDT | 962.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 43.10% |
| GOOG170929C00965000 | 2017-09-22 11:49PM EDT | 965.00 | 0.13 | 0.00 | 2.95 | 0.00 | - | 21 | 0 | 38.90% |
| GOOG170929C00967500 | 2017-09-22 11:49PM EDT | 967.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 30.98% |
| GOOG170929C00970000 | 2017-09-26 1:43PM EDT | 970.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 1 | 281 | 23.76% |
| GOOG170929C00980000 | 2017-09-26 10:55AM EDT | 980.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 1 | 49 | 25.88% |
| GOOG170929C00990000 | 2017-09-20 2:52PM EDT | 990.00 | 0.43 | 0.00 | 2.80 | 0.00 | - | 1 | 428 | 52.91% |
| GOOG170929C01000000 | 2017-09-20 2:52PM EDT | 1,000.00 | 0.23 | 0.00 | 2.80 | 0.00 | - | 15 | 21 | 58.37% |
| GOOG170929C01010000 | 2017-09-26 2:34PM EDT | 1,010.00 | 0.01 | 0.00 | 0.85 | -2.12 | -99.53% | 4 | 4 | 48.78% |
| GOOG170929C01020000 | 2017-09-01 11:56PM EDT | 1,020.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 54.25% |
| GOOG170929C01030000 | 2017-09-01 11:56PM EDT | 1,030.00 | 0.63 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 55.40% |
| GOOG170929C01040000 | 2017-09-01 11:56PM EDT | 1,040.00 | 0.56 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 52.69% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170929P00750000 | 2017-09-26 4:08PM EDT | 750.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 77.15% |
| GOOG170929P00780000 | 2017-09-08 11:56PM EDT | 780.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 81.59% |
| GOOG170929P00790000 | 2017-09-08 11:56PM EDT | 790.00 | 0.63 | 0.00 | 3.40 | 0.00 | - | 10 | 0 | 91.43% |
| GOOG170929P00800000 | 2017-08-23 3:07PM EDT | 800.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 68.65% |
| GOOG170929P00810000 | 2017-09-11 10:43AM EDT | 810.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 65.04% |
| GOOG170929P00820000 | 2017-09-11 2:16PM EDT | 820.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 59.91% |
| GOOG170929P00830000 | 2017-09-21 10:42AM EDT | 830.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 49.41% |
| GOOG170929P00840000 | 2017-09-22 11:16AM EDT | 840.00 | 0.05 | 0.00 | 2.85 | -0.10 | -66.67% | 2 | 5 | 59.28% |
| GOOG170929P00850000 | 2017-09-25 10:07AM EDT | 850.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 22 | 44 | 44.87% |
| GOOG170929P00860000 | 2017-09-26 1:22PM EDT | 860.00 | 0.05 | 0.00 | 0.30 | -0.16 | -76.19% | 1 | 40 | 35.21% |
| GOOG170929P00862500 | 2017-09-26 4:08PM EDT | 862.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | 4 | 4 | 43.02% |
| GOOG170929P00867500 | 2017-09-15 11:52PM EDT | 867.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 59.02% |
| GOOG170929P00870000 | 2017-09-25 3:36PM EDT | 870.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 71 | 86 | 30.42% |
| GOOG170929P00875000 | 2017-09-25 3:33PM EDT | 875.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 54 | 33 | 23.73% |
| GOOG170929P00877500 | 2017-09-22 11:51PM EDT | 877.50 | 1.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 26.00% |
| GOOG170929P00880000 | 2017-09-26 1:48PM EDT | 880.00 | 0.15 | 0.05 | 0.25 | -0.17 | -53.12% | 11 | 85 | 24.81% |
| GOOG170929P00882500 | 2017-09-25 10:39AM EDT | 882.50 | 0.70 | 0.00 | 0.70 | 0.00 | - | 2 | 6 | 28.77% |
| GOOG170929P00885000 | 2017-09-25 3:22PM EDT | 885.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 35 | 30 | 29.00% |
| GOOG170929P00887500 | 2017-09-26 1:36PM EDT | 887.50 | 0.01 | 0.10 | 0.35 | -0.79 | -98.75% | 20 | 42 | 22.56% |
| GOOG170929P00890000 | 2017-09-26 3:57PM EDT | 890.00 | 0.25 | 0.15 | 0.30 | -0.60 | -70.59% | 16 | 128 | 20.70% |
| GOOG170929P00892500 | 2017-09-26 12:50PM EDT | 892.50 | 0.25 | 0.25 | 1.00 | -0.89 | -78.07% | 1 | 127 | 25.33% |
| GOOG170929P00895000 | 2017-09-26 3:59PM EDT | 895.00 | 0.35 | 0.25 | 1.00 | -0.30 | -46.15% | 74 | 187 | 23.83% |
| GOOG170929P00897500 | 2017-09-26 1:36PM EDT | 897.50 | 0.11 | 0.30 | 1.00 | -0.79 | -87.78% | 8 | 209 | 22.32% |
| GOOG170929P00900000 | 2017-09-26 2:43PM EDT | 900.00 | 0.35 | 0.40 | 1.20 | -0.75 | -68.18% | 592 | 246 | 21.89% |
| GOOG170929P00902500 | 2017-09-26 1:43PM EDT | 902.50 | 0.30 | 0.45 | 0.80 | -1.10 | -78.57% | 9 | 58 | 18.09% |
| GOOG170929P00905000 | 2017-09-26 3:19PM EDT | 905.00 | 0.40 | 0.55 | 1.00 | -1.77 | -81.57% | 93 | 232 | 17.66% |
| GOOG170929P00907500 | 2017-09-26 3:43PM EDT | 907.50 | 0.80 | 0.75 | 1.20 | -1.87 | -70.04% | 38 | 274 | 17.01% |
| GOOG170929P00910000 | 2017-09-26 3:38PM EDT | 910.00 | 0.90 | 0.95 | 1.55 | -1.80 | -66.67% | 151 | 509 | 16.77% |
| GOOG170929P00912500 | 2017-09-26 2:07PM EDT | 912.50 | 0.90 | 1.25 | 1.85 | -5.60 | -86.15% | 33 | 143 | 16.04% |
| GOOG170929P00915000 | 2017-09-26 3:52PM EDT | 915.00 | 1.77 | 1.65 | 2.25 | -2.03 | -53.42% | 79 | 207 | 15.41% |
| GOOG170929P00917500 | 2017-09-26 3:57PM EDT | 917.50 | 2.40 | 2.25 | 3.20 | -2.98 | -55.39% | 92 | 225 | 16.11% |
| GOOG170929P00920000 | 2017-09-26 3:58PM EDT | 920.00 | 3.00 | 2.90 | 3.50 | -2.85 | -48.72% | 255 | 250 | 14.53% |
| GOOG170929P00922500 | 2017-09-26 3:57PM EDT | 922.50 | 4.00 | 3.80 | 4.50 | -10.36 | -72.14% | 137 | 94 | 14.52% |
| GOOG170929P00925000 | 2017-09-26 3:58PM EDT | 925.00 | 4.86 | 4.70 | 5.50 | -3.79 | -43.82% | 161 | 165 | 14.06% |
| GOOG170929P00927500 | 2017-09-26 3:57PM EDT | 927.50 | 6.60 | 5.60 | 7.60 | -8.39 | -55.97% | 35 | 170 | 16.00% |
| GOOG170929P00930000 | 2017-09-26 3:01PM EDT | 930.00 | 6.14 | 6.70 | 9.20 | -11.61 | -65.41% | 75 | 182 | 16.27% |
| GOOG170929P00932500 | 2017-09-26 2:30PM EDT | 932.50 | 7.50 | 8.60 | 10.80 | -11.50 | -60.53% | 56 | 54 | 16.12% |
| GOOG170929P00935000 | 2017-09-26 3:54PM EDT | 935.00 | 11.00 | 10.70 | 12.90 | -12.95 | -54.07% | 16 | 91 | 17.08% |
| GOOG170929P00937500 | 2017-09-25 3:46PM EDT | 937.50 | 20.28 | 12.40 | 14.90 | 0.00 | - | 11 | 49 | 17.46% |
| GOOG170929P00940000 | 2017-09-26 11:22AM EDT | 940.00 | 17.23 | 14.30 | 17.00 | -9.37 | -35.23% | 2 | 99 | 17.88% |
| GOOG170929P00942500 | 2017-08-18 2:29PM EDT | 942.50 | 37.50 | 16.60 | 19.70 | 0.00 | - | 1 | 1 | 20.40% |
| GOOG170929P00945000 | 2017-09-26 12:07PM EDT | 945.00 | 18.00 | 18.50 | 22.20 | -10.20 | -36.17% | 4 | 67 | 22.14% |
| GOOG170929P00947500 | 2017-09-20 9:30AM EDT | 947.50 | 26.11 | 21.50 | 24.50 | 0.00 | - | 10 | 50 | 23.00% |
| GOOG170929P00950000 | 2017-09-25 11:45AM EDT | 950.00 | 36.35 | 23.90 | 27.00 | 0.00 | - | 12 | 3 | 24.62% |
| GOOG170929P00952500 | 2017-09-18 12:45PM EDT | 952.50 | 35.77 | 26.30 | 29.40 | 0.00 | - | 2 | 2 | 25.75% |
| GOOG170929P00955000 | 2017-09-20 10:58AM EDT | 955.00 | 25.49 | 28.50 | 32.00 | 0.00 | - | 5 | 18 | 27.76% |
| GOOG170929P00960000 | 2017-09-26 3:08PM EDT | 960.00 | 32.77 | 33.60 | 37.00 | +0.44 | +1.36% | 1 | 20 | 30.80% |
| GOOG170929P00970000 | 2017-09-26 11:56AM EDT | 970.00 | 44.29 | 44.20 | 46.90 | -11.18 | -20.16% | 1 | 54 | 36.05% |
| GOOG170929P00975000 | 2017-09-22 11:51PM EDT | 975.00 | 39.90 | 48.60 | 51.90 | 0.00 | - | 4 | 0 | 38.83% |
| GOOG170929P00980000 | 2017-09-25 3:14PM EDT | 980.00 | 64.00 | 53.60 | 57.00 | 0.00 | - | 10 | 10 | 42.14% |
| GOOG170929P01000000 | 2017-09-26 9:30AM EDT | 1,000.00 | 77.45 | 73.80 | 77.20 | +1.84 | +2.43% | 4 | 0 | 53.92% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.