U.S. Markets open in 1 hr 18 mins
S&P Futures
2,462.50
-5.00 (-0.20%)Dow Futures
21,967.00
-44.00 (-0.20%)
CallsforSeptember 1, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170901C00760000 | 2017-08-03 4:38PM EDT | 760.00 | 165.30 | 162.50 | 166.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170901C00770000 | 2017-07-21 11:44PM EDT | 770.00 | 196.90 | 203.00 | 206.90 | 0.00 | - | 1 | 0 | 154.85% |
| GOOG170901C00810000 | 2017-07-21 11:44PM EDT | 810.00 | 163.68 | 164.10 | 167.60 | 0.00 | - | 6 | 6 | 133.35% |
| GOOG170901C00820000 | 2017-08-02 9:49AM EDT | 820.00 | 105.93 | 103.30 | 107.30 | 0.00 | - | 3 | 5 | 27.98% |
| GOOG170901C00830000 | 2017-08-11 12:41PM EDT | 830.00 | 87.39 | 84.00 | 88.30 | +4.09 | +4.91% | 1 | 6 | 0.00% |
| GOOG170901C00840000 | 2017-08-03 4:38PM EDT | 840.00 | 86.43 | 83.70 | 87.90 | 0.00 | - | 3 | 3 | 27.69% |
| GOOG170901C00850000 | 2017-07-28 11:55PM EDT | 850.00 | 99.50 | 92.40 | 96.70 | 0.00 | - | 1 | 1 | 62.38% |
| GOOG170901C00895000 | 2017-08-17 7:45AM EDT | 895.00 | 34.50 | 33.50 | 37.10 | 0.00 | - | 2 | 2 | 21.55% |
| GOOG170901C00900000 | 2017-08-16 10:21AM EDT | 900.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG170901C00902500 | 2017-08-11 5:05PM EDT | 902.50 | 23.04 | 22.60 | 25.00 | 0.00 | - | 20 | 0 | 8.74% |
| GOOG170901C00910000 | 2017-08-14 3:53PM EDT | 910.00 | 22.00 | 22.80 | 23.50 | 0.00 | - | 2 | 59 | 17.39% |
| GOOG170901C00912500 | 2017-08-16 3:57PM EDT | 912.50 | 20.35 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 0.00% |
| GOOG170901C00915000 | 2017-08-11 3:31PM EDT | 915.00 | 15.88 | 15.00 | 17.40 | +0.75 | +4.96% | 6 | 408 | 13.43% |
| GOOG170901C00917500 | 2017-08-16 3:57PM EDT | 917.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 33 | 44 | 0.00% |
| GOOG170901C00920000 | 2017-08-16 12:58PM EDT | 920.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| GOOG170901C00922500 | 2017-08-14 1:24PM EDT | 922.50 | 12.76 | 12.80 | 14.40 | 0.00 | - | 1 | 5 | 15.58% |
| GOOG170901C00925000 | 2017-08-16 11:13AM EDT | 925.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| GOOG170901C00927500 | 2017-08-16 1:33PM EDT | 927.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.10% |
| GOOG170901C00930000 | 2017-08-16 12:47PM EDT | 930.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.39% |
| GOOG170901C00932500 | 2017-08-11 10:36AM EDT | 932.50 | 7.60 | 6.60 | 9.70 | -1.08 | -12.44% | 1 | 19 | 15.80% |
| GOOG170901C00935000 | 2017-08-16 2:07PM EDT | 935.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.78% |
| GOOG170901C00937500 | 2017-08-15 10:56AM EDT | 937.50 | 5.82 | 5.40 | 6.80 | 0.00 | - | 1 | 7 | 14.51% |
| GOOG170901C00940000 | 2017-08-16 12:10PM EDT | 940.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 1.56% |
| GOOG170901C00942500 | 2017-08-07 10:42AM EDT | 942.50 | 8.30 | 7.60 | 10.20 | -1.07 | -11.42% | 1 | 15 | 21.57% |
| GOOG170901C00945000 | 2017-08-16 2:23PM EDT | 945.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 1.56% |
| GOOG170901C00947500 | 2017-08-16 2:23PM EDT | 947.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 3.13% |
| GOOG170901C00950000 | 2017-08-16 2:20PM EDT | 950.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 75 | 3.13% |
| GOOG170901C00952500 | 2017-08-16 12:42PM EDT | 952.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 3.13% |
| GOOG170901C00955000 | 2017-08-14 11:36AM EDT | 955.00 | 2.37 | 1.45 | 2.25 | 0.00 | - | 5 | 15 | 14.05% |
| GOOG170901C00957500 | 2017-08-16 12:06PM EDT | 957.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 3.13% |
| GOOG170901C00960000 | 2017-08-16 3:57PM EDT | 960.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 3.13% |
| GOOG170901C00962500 | 2017-07-28 12:41PM EDT | 962.50 | 10.81 | 10.20 | 11.80 | +0.05 | +0.46% | 3 | 14 | 32.66% |
| GOOG170901C00965000 | 2017-08-16 3:57PM EDT | 965.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 3.13% |
| GOOG170901C00967500 | 2017-08-11 11:39AM EDT | 967.50 | 1.61 | 0.00 | 2.90 | +0.14 | +9.52% | 2 | 5 | 19.42% |
| GOOG170901C00970000 | 2017-08-14 3:19PM EDT | 970.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 3 | 39 | 14.67% |
| GOOG170901C00972500 | 2017-08-09 11:03AM EDT | 972.50 | 1.49 | 0.00 | 2.50 | 0.00 | - | 4 | 6 | 20.02% |
| GOOG170901C00975000 | 2017-08-07 1:23PM EDT | 975.00 | 1.80 | 0.20 | 4.10 | -0.44 | -19.64% | 5 | 12 | 24.34% |
| GOOG170901C00977500 | 2017-08-11 3:05PM EDT | 977.50 | 0.86 | 0.00 | 3.30 | -0.84 | -49.41% | 1 | 1 | 23.39% |
| GOOG170901C00980000 | 2017-08-16 12:22PM EDT | 980.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| GOOG170901C00985000 | 2017-08-09 11:02AM EDT | 985.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 1 | 7 | 18.81% |
| GOOG170901C00987500 | 2017-07-28 11:55PM EDT | 987.50 | 6.60 | 3.10 | 7.10 | 0.00 | - | 4 | 4 | 34.22% |
| GOOG170901C00990000 | 2017-08-03 12:05PM EDT | 990.00 | 1.75 | 0.15 | 2.05 | -0.47 | -21.17% | 1 | 15 | 23.71% |
| GOOG170901C00992500 | 2017-08-08 12:03PM EDT | 992.50 | 1.00 | 0.00 | 1.55 | 0.00 | - | 2 | 14 | 22.74% |
| GOOG170901C00995000 | 2017-08-02 10:30AM EDT | 995.00 | 1.77 | 0.15 | 1.55 | 0.00 | - | 5 | 11 | 23.37% |
| GOOG170901C01000000 | 2017-08-02 3:52PM EDT | 1,000.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 13 | 36 | 26.95% |
| GOOG170901C01002500 | 2017-07-31 11:55AM EDT | 1,002.50 | 2.00 | 0.80 | 3.00 | -2.53 | -55.85% | 10 | 11 | 29.78% |
| GOOG170901C01005000 | 2017-08-02 11:17AM EDT | 1,005.00 | 1.40 | 0.00 | 1.15 | 0.00 | - | 1 | 9 | 24.21% |
| GOOG170901C01010000 | 2017-08-10 1:01PM EDT | 1,010.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 10 | 13 | 30.15% |
| GOOG170901C01020000 | 2017-08-02 1:44PM EDT | 1,020.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 30.77% |
| GOOG170901C01030000 | 2017-08-03 2:17PM EDT | 1,030.00 | 0.20 | 0.15 | 0.55 | -1.50 | -88.24% | 5 | 13 | 26.12% |
| GOOG170901C01040000 | 2017-08-03 3:37PM EDT | 1,040.00 | 0.22 | 0.00 | 0.75 | -1.19 | -84.40% | 1 | 1 | 29.59% |
| GOOG170901C01050000 | 2017-07-28 11:55PM EDT | 1,050.00 | 3.00 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 34.64% |
| GOOG170901C01060000 | 2017-08-02 1:51PM EDT | 1,060.00 | 0.58 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 32.35% |
| GOOG170901C01070000 | 2017-07-25 9:32AM EDT | 1,070.00 | 2.41 | 0.00 | 0.85 | 0.00 | - | 10 | 14 | 36.21% |
| GOOG170901C01080000 | 2017-07-27 3:07PM EDT | 1,080.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 39.19% |
| GOOG170901C01090000 | 2017-07-25 9:32AM EDT | 1,090.00 | 2.01 | 0.00 | 2.40 | 0.00 | - | 10 | 3 | 48.52% |
| GOOG170901C01100000 | 2017-07-24 3:18PM EDT | 1,100.00 | 2.10 | 0.00 | 1.85 | 0.00 | - | 6 | 7 | 48.05% |
| GOOG170901C01110000 | 2017-07-24 2:59PM EDT | 1,110.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 4 | 8 | 44.84% |
| GOOG170901C01120000 | 2017-07-28 11:55PM EDT | 1,120.00 | 1.10 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 50.62% |
PutsforSeptember 1, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170901P00750000 | 2017-07-26 10:07AM EDT | 750.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 5 | 13 | 54.09% |
| GOOG170901P00800000 | 2017-08-10 1:01PM EDT | 800.00 | 0.83 | 0.00 | 4.10 | 0.00 | - | 1 | 3 | 53.00% |
| GOOG170901P00810000 | 2017-08-16 12:22PM EDT | 810.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GOOG170901P00820000 | 2017-08-10 3:17PM EDT | 820.00 | 1.39 | 0.10 | 4.20 | 0.00 | - | 4 | 8 | 46.48% |
| GOOG170901P00830000 | 2017-08-15 10:29AM EDT | 830.00 | 0.62 | 0.00 | 0.85 | 0.00 | - | 3 | 1 | 29.86% |
| GOOG170901P00840000 | 2017-08-10 11:55AM EDT | 840.00 | 1.75 | 0.50 | 4.70 | 0.00 | - | 10 | 12 | 40.94% |
| GOOG170901P00850000 | 2017-08-16 2:19PM EDT | 850.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 6.25% |
| GOOG170901P00860000 | 2017-08-16 11:47AM EDT | 860.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 6.25% |
| GOOG170901P00870000 | 2017-08-16 10:21AM EDT | 870.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| GOOG170901P00880000 | 2017-08-15 1:02PM EDT | 880.00 | 2.60 | 1.25 | 1.95 | 0.00 | - | 2 | 41 | 20.01% |
| GOOG170901P00890000 | 2017-08-15 2:24PM EDT | 890.00 | 3.51 | 2.00 | 2.85 | 0.00 | - | 3 | 65 | 18.93% |
| GOOG170901P00892500 | 2017-08-16 3:57PM EDT | 892.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| GOOG170901P00895000 | 2017-08-16 10:47AM EDT | 895.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| GOOG170901P00897500 | 2017-08-16 3:57PM EDT | 897.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 3.13% |
| GOOG170901P00900000 | 2017-08-16 2:19PM EDT | 900.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 3.13% |
| GOOG170901P00902500 | 2017-08-11 5:07PM EDT | 902.50 | 12.98 | 9.40 | 11.90 | 0.00 | - | 11 | 16 | 28.80% |
| GOOG170901P00905000 | 2017-08-16 12:53PM EDT | 905.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 3.13% |
| GOOG170901P00907500 | 2017-08-16 1:13PM EDT | 907.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| GOOG170901P00910000 | 2017-08-16 1:14PM EDT | 910.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 24 | 85 | 1.56% |
| GOOG170901P00912500 | 2017-08-16 2:07PM EDT | 912.50 | 5.03 | 0.00 | 0.00 | 0.00 | - | 275 | 621 | 1.56% |
| GOOG170901P00915000 | 2017-08-16 2:07PM EDT | 915.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 265 | 639 | 1.56% |
| GOOG170901P00917500 | 2017-08-16 2:08PM EDT | 917.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 1.56% |
| GOOG170901P00920000 | 2017-08-16 12:19PM EDT | 920.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.78% |
| GOOG170901P00922500 | 2017-08-16 2:10PM EDT | 922.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.78% |
| GOOG170901P00925000 | 2017-08-16 11:38AM EDT | 925.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.20% |
| GOOG170901P00927500 | 2017-08-16 12:19PM EDT | 927.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| GOOG170901P00930000 | 2017-08-16 10:49AM EDT | 930.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GOOG170901P00932500 | 2017-08-15 9:40AM EDT | 932.50 | 15.80 | 12.80 | 13.70 | 0.00 | - | 5 | 11 | 13.79% |
| GOOG170901P00935000 | 2017-08-16 11:08AM EDT | 935.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GOOG170901P00937500 | 2017-08-04 3:55PM EDT | 937.50 | 20.86 | 18.90 | 22.20 | +4.16 | +24.91% | 30 | 1 | 21.06% |
| GOOG170901P00940000 | 2017-08-11 10:31AM EDT | 940.00 | 32.60 | 28.60 | 32.40 | +1.02 | +3.23% | 3 | 6 | 32.52% |
| GOOG170901P00942500 | 2017-08-01 12:33PM EDT | 942.50 | 21.67 | 25.00 | 27.80 | 0.00 | - | 1 | 11 | 24.38% |
| GOOG170901P00945000 | 2017-08-11 3:55PM EDT | 945.00 | 33.71 | 32.60 | 36.40 | +8.71 | +34.84% | 8 | 52 | 33.79% |
| GOOG170901P00947500 | 2017-08-14 11:06AM EDT | 947.50 | 29.05 | 21.60 | 25.00 | 0.00 | - | 1 | 52 | 15.39% |
| GOOG170901P00950000 | 2017-08-15 9:50AM EDT | 950.00 | 30.03 | 23.50 | 26.70 | 0.00 | - | 4 | 30 | 15.01% |
| GOOG170901P00952500 | 2017-08-16 1:15PM EDT | 952.50 | 27.90 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| GOOG170901P00955000 | 2017-08-16 2:07PM EDT | 955.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| GOOG170901P00957500 | 2017-08-10 3:23PM EDT | 957.50 | 49.27 | 42.80 | 46.90 | 0.00 | - | 30 | 2 | 37.02% |
| GOOG170901P00960000 | 2017-08-16 2:45PM EDT | 960.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| GOOG170901P00965000 | 2017-08-11 10:13AM EDT | 965.00 | 55.54 | 49.30 | 53.70 | +26.68 | +92.45% | 1 | 2 | 39.31% |
| GOOG170901P00967500 | 2017-08-11 5:07PM EDT | 967.50 | 35.40 | 51.70 | 56.10 | 0.00 | - | 19 | 19 | 40.22% |
| GOOG170901P00970000 | 2017-07-31 2:50PM EDT | 970.00 | 46.10 | 42.50 | 46.20 | +5.77 | +14.31% | 1 | 4 | 20.78% |
| GOOG170901P00972500 | 2017-07-25 9:32AM EDT | 972.50 | 31.90 | 36.60 | 39.50 | 0.00 | - | 10 | 12 | 0.00% |
| GOOG170901P00975000 | 2017-07-28 11:56PM EDT | 975.00 | 35.00 | 38.30 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170901P00977500 | 2017-08-11 5:07PM EDT | 977.50 | 47.57 | 61.30 | 65.70 | 0.00 | - | 5 | 5 | 43.70% |
| GOOG170901P00980000 | 2017-07-28 11:56PM EDT | 980.00 | 37.90 | 42.30 | 45.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170901P00985000 | 2017-07-28 11:56PM EDT | 985.00 | 42.00 | 46.30 | 49.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170901P00995000 | 2017-07-21 11:46PM EDT | 995.00 | 41.27 | 39.30 | 42.00 | 0.00 | - | 2 | 0 | 0.00% |
