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 EDT800.00310.00295.50304.600.00-100388.34%
GOOG180525C008800002018-04-20 11:32AM EDT880.00206.00195.20199.00+56.00+37.33%110.00%
GOOG180525C009000002018-05-18 11:45AM EDT900.00170.00162.70172.00+6.00+3.66%10180.00%
GOOG180525C009150002018-04-27 1:02PM EDT915.00106.00114.50123.900.00-110.00%
GOOG180525C009200002018-04-18 9:30AM EDT920.00161.50152.50162.000.00-818135.08%
GOOG180525C009350002018-04-27 1:02PM EDT935.0097.6096.00104.400.00-320.00%
GOOG180525C009400002018-05-23 2:43PM EDT940.00136.580.000.000.00-520.00%
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 EDT967.50110.82110.80117.200.00-6094.73%
GOOG180525C009700002018-05-09 10:17AM EDT970.0097.69124.00133.600.00-10192.81%
GOOG180525C009725002018-04-06 11:47PM EDT972.5078.7067.4068.600.00-500.00%
GOOG180525C009750002018-05-09 10:17AM EDT975.0092.84119.00128.600.00-10187.34%
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 EDT1,000.0079.3363.3072.300.00-7290.00%
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%210.00%
GOOG180525C010075002018-05-15 9:30AM EDT1,007.5081.9055.8064.200.00-1380.00%
GOOG180525C010100002018-05-23 3:05PM EDT1,010.0069.000.000.000.00-1270.00%
GOOG180525C010150002018-05-18 3:53PM EDT1,015.0053.6848.3056.90+14.92+38.49%3170.00%
GOOG180525C010175002018-05-16 10:06AM EDT1,017.5068.0046.0054.500.00-1160.00%
GOOG180525C010200002018-05-10 11:30AM EDT1,020.0074.7077.4082.500.00-118141.33%
GOOG180525C010225002018-05-04 12:45PM EDT1,022.5030.0035.3036.20+1.90+6.76%5110.00%
GOOG180525C010250002018-05-23 12:58PM EDT1,025.0048.500.000.000.00-4520.00%
GOOG180525C010275002018-05-04 3:15PM EDT1,027.5031.5031.6032.50+9.60+43.84%5100.00%
GOOG180525C010300002018-05-23 2:51PM EDT1,030.0047.100.000.000.00-3220.00%
GOOG180525C010325002018-05-15 2:39PM EDT1,032.5048.3034.6039.500.00-5120.00%
GOOG180525C010350002018-05-23 10:51AM EDT1,035.0028.720.000.000.00-2290.00%
GOOG180525C010375002018-05-18 3:34PM EDT1,037.5031.6930.0035.50-12.91-28.95%1200.00%
GOOG180525C010400002018-05-23 3:52PM EDT1,040.0040.000.000.000.00-4540.00%
GOOG180525C010425002018-05-22 10:31AM EDT1,042.5034.850.000.000.00-1240.00%
GOOG180525C010450002018-05-23 3:20PM EDT1,045.0029.340.000.000.00-1510.00%
GOOG180525C010475002018-05-18 3:15PM EDT1,047.5023.4923.2024.00-26.51-53.02%8310.00%
GOOG180525C010500002018-05-23 3:20PM EDT1,050.0024.500.000.000.00-401000.00%
GOOG180525C010525002018-05-23 9:45AM EDT1,052.5016.200.000.000.00-2210.00%
GOOG180525C010550002018-05-23 2:16PM EDT1,055.0022.300.000.000.00-38330.00%
GOOG180525C010575002018-05-23 12:40PM EDT1,057.5014.800.000.000.00-5620.00%
GOOG180525C010600002018-05-23 2:55PM EDT1,060.0018.000.000.000.00-874230.00%
GOOG180525C010625002018-05-23 3:50PM EDT1,062.5017.500.000.000.00-49740.00%
GOOG180525C010650002018-05-23 3:58PM EDT1,065.0016.360.000.000.00-1471610.00%
GOOG180525C010675002018-05-23 3:50PM EDT1,067.5011.850.000.000.00-901270.00%
GOOG180525C010700002018-05-23 3:58PM EDT1,070.0012.250.000.000.00-2192940.00%
GOOG180525C010725002018-05-23 3:58PM EDT1,072.5011.000.000.000.00-70770.00%
GOOG180525C010750002018-05-23 3:56PM EDT1,075.008.900.000.000.00-2602580.00%
GOOG180525C010775002018-05-23 3:57PM EDT1,077.507.370.000.000.00-3201980.00%
GOOG180525C010800002018-05-23 3:59PM EDT1,080.006.200.000.000.00-1,1081,4460.10%
GOOG180525C010825002018-05-23 3:59PM EDT1,082.505.000.000.000.00-1362320.78%
GOOG180525C010850002018-05-23 3:59PM EDT1,085.003.770.000.000.00-3761,2311.56%
GOOG180525C010875002018-05-23 3:58PM EDT1,087.502.890.000.000.00-68793.13%
GOOG180525C010900002018-05-23 3:57PM EDT1,090.002.300.000.000.00-2559313.13%
GOOG180525C010925002018-05-23 3:59PM EDT1,092.501.700.000.000.00-651493.13%
GOOG180525C010950002018-05-23 3:57PM EDT1,095.001.250.000.000.00-1374623.13%
GOOG180525C010975002018-05-23 3:59PM EDT1,097.500.950.000.000.00-1073306.25%
GOOG180525C011000002018-05-23 3:59PM EDT1,100.000.750.000.000.00-4731,4286.25%
GOOG180525C011025002018-05-23 3:41PM EDT1,102.500.500.000.000.00-19496.25%
GOOG180525C011050002018-05-23 3:57PM EDT1,105.000.350.000.000.00-373456.25%
GOOG180525C011075002018-05-23 1:57PM EDT1,107.500.090.000.000.00-7406.25%
GOOG180525C011100002018-05-23 3:36PM EDT1,110.000.200.000.000.00-479526.25%
GOOG180525C011125002018-05-23 3:37PM EDT1,112.500.100.000.000.00-14496.25%
GOOG180525C011150002018-05-23 3:31PM EDT1,115.000.160.000.000.00-1248312.50%
GOOG180525C011175002018-05-23 9:41AM EDT1,117.500.100.000.000.00-33312.50%
GOOG180525C011200002018-05-23 3:31PM EDT1,120.000.100.000.000.00-2219812.50%
GOOG180525C011225002018-05-23 11:21AM EDT1,122.500.070.000.000.00-42512.50%
GOOG180525C011250002018-05-23 2:30PM EDT1,125.000.050.000.000.00-44512.50%
GOOG180525C011275002018-05-21 11:12AM EDT1,127.500.340.000.000.00-1812.50%
GOOG180525C011300002018-05-23 2:06PM EDT1,130.000.050.000.000.00-512312.50%
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 EDT1,137.500.520.050.250.00-56135.35%
GOOG180525C011400002018-05-23 1:52PM EDT1,140.000.050.000.000.00-55112.50%
GOOG180525C011425002018-05-24 8:18AM 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%1740.23%
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%1941.31%
GOOG180525C011550002018-05-15 10:41AM EDT1,155.000.800.000.250.00-1243.85%
GOOG180525C011600002018-05-14 10:28AM EDT1,160.001.810.801.10-1.72-48.73%11458.08%
GOOG180525C011625002018-05-15 11:07AM EDT1,162.500.400.000.200.00-5545.90%
GOOG180525C011675002018-05-14 4:56PM EDT1,167.501.210.500.850.00-2058.35%
GOOG180525C011700002018-05-14 12:58PM EDT1,170.000.800.450.75+0.06+8.11%53358.42%
GOOG180525C011750002018-05-23 3:26PM EDT1,175.000.070.000.000.00-4425.00%
GOOG180525C011800002018-05-17 11:17AM EDT1,180.000.210.000.150.00-610551.76%
GOOG180525C011850002018-05-18 11:45PM EDT1,185.000.650.000.150.00-2253.91%
GOOG180525C011875002018-05-24 8:18AM EDT1,187.500.100.000.000.00-1125.00%
GOOG180525C011900002018-05-10 2:59PM EDT1,190.000.500.250.500.00-15663.53%
GOOG180525C011975002018-05-11 11:56PM EDT1,197.500.300.150.400.00-1064.06%
GOOG180525C012000002018-05-18 10:49AM EDT1,200.000.100.050.15-0.10-50.00%13357.32%
GOOG180525C012100002018-05-10 1:01PM EDT1,210.000.350.000.350.00-11165.53%
GOOG180525C012200002018-04-23 9:30AM EDT1,220.004.110.150.450.00-1274.61%
GOOG180525C012300002018-04-24 3:52PM EDT1,230.000.350.100.450.00-30177.98%
GOOG180525C012400002018-05-14 11:12AM EDT1,240.000.150.000.20+0.10+200.00%3372.75%
GOOG180525C012500002018-04-18 3:12PM EDT1,250.002.002.303.400.00-1210127.52%
GOOG180525C012600002018-04-20 11:57PM EDT1,260.002.101.952.400.00-11125.56%
GOOG180525C012800002018-04-20 12:05PM EDT1,280.002.251.401.85-0.10-4.26%51128.30%
GOOG180525C012900002018-05-15 10:12AM EDT1,290.000.050.000.100.00-203884.77%
GOOG180525C015200002018-04-13 11:54PM EDT1,520.000.300.000.950.00-21191.50%
GOOG180525C015400002018-04-26 12:14PM EDT1,540.000.050.000.050.00-2552149.22%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180525P006400002018-04-20 11:44PM EDT640.000.330.000.400.00-4040266.02%
GOOG180525P006600002018-04-20 11:44PM EDT660.000.350.002.050.00-4040306.93%
GOOG180525P007900002018-04-27 1:04PM EDT790.000.400.000.750.00-9346178.91%
GOOG180525P008000002018-05-15 1:19PM EDT800.000.100.000.150.00-2835144.53%
GOOG180525P008100002018-04-13 11:56PM EDT810.002.010.051.400.00-11181.40%
GOOG180525P008400002018-05-01 3:55PM EDT840.000.140.050.400.00-130138.28%
GOOG180525P008600002018-05-01 3:55PM EDT860.000.240.000.350.00-123122.85%
GOOG180525P008700002018-05-04 12:13PM EDT870.000.320.000.50-1.19-78.81%1015122.36%
GOOG180525P008800002018-05-17 3:57PM EDT880.000.050.000.200.00-125104.88%
GOOG180525P008900002018-04-20 11:44PM EDT890.002.661.702.700.00-2020155.91%
GOOG180525P009000002018-05-01 1:03PM EDT900.000.980.200.650.00-168112.79%
GOOG180525P009050002018-04-26 11:46AM EDT905.001.451.151.450.00-16131.01%
GOOG180525P009100002018-05-18 12:52PM EDT910.000.150.000.25+0.10+200.00%303691.60%
GOOG180525P009150002018-04-24 10:17AM EDT915.002.481.451.800.00-10129.39%
GOOG180525P009200002018-04-20 3:50PM EDT920.003.102.903.40+0.45+16.98%120144.53%
GOOG180525P009250002018-05-11 1:05PM EDT925.000.100.001.00-0.15-60.00%1050100.20%
GOOG180525P009300002018-05-08 1:08PM EDT930.000.450.003.400.00-137119.90%
GOOG180525P009350002018-05-11 10:31AM EDT935.000.700.000.45-1.95-73.58%203284.28%
GOOG180525P009400002018-05-08 1:08PM EDT940.000.600.050.500.00-6683.69%
GOOG180525P009425002018-05-18 11:47PM EDT942.500.150.000.250.00-30074.51%
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%11970.70%
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 EDT967.500.150.000.250.00-11361.62%
GOOG180525P009700002018-05-21 3:07PM EDT970.000.060.000.000.00-13425.00%
GOOG180525P009725002018-05-09 12:30PM EDT972.500.680.000.400.00-3362.70%
GOOG180525P009750002018-05-21 3:07PM EDT975.000.090.000.000.00-11925.00%
GOOG180525P009775002018-05-16 10:49AM EDT977.500.230.050.250.00-1957.81%
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%11553.91%
GOOG180525P009850002018-05-21 10:07AM EDT985.000.050.000.000.00-11625.00%
GOOG180525P009875002018-05-16 1:12PM EDT987.500.210.100.400.00-23056.35%
GOOG180525P009900002018-05-21 3:06PM EDT990.000.080.000.000.00-26525.00%
GOOG180525P009925002018-05-09 1:42PM EDT992.501.060.200.650.00-1658.15%
GOOG180525P009950002018-05-22 12:45PM EDT995.000.050.000.000.00-11212525.00%
GOOG180525P009975002018-05-22 1:17PM EDT997.500.070.000.000.00-22325.00%
GOOG180525P010000002018-05-23 2:24PM EDT1,000.000.050.000.000.00-68225.00%
GOOG180525P010025002018-05-18 10:00AM EDT1,002.500.540.250.50-0.09-14.29%2251.20%
GOOG180525P010050002018-05-22 9:48AM EDT1,005.000.150.000.000.00-1525.00%
GOOG180525P010075002018-05-22 1:17PM EDT1,007.500.110.000.000.00-1925.00%
GOOG180525P010100002018-05-18 11:07AM EDT1,010.000.590.450.65+0.04+7.27%42950.05%
GOOG180525P010125002018-05-18 10:00AM EDT1,012.500.810.450.75-0.98-54.75%21051.44%
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%12450.64%
GOOG180525P010200002018-05-23 10:09AM EDT1,020.000.460.000.000.00-110112.50%
GOOG180525P010225002018-05-23 3:42PM EDT1,022.500.100.000.000.00-163712.50%
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%411649.33%
GOOG180525P010300002018-05-23 3:58PM EDT1,030.000.150.000.000.00-1410812.50%
GOOG180525P010325002018-05-23 9:33AM EDT1,032.500.460.000.000.00-11012.50%
GOOG180525P010350002018-05-23 3:17PM EDT1,035.000.150.000.000.00-54212.50%
GOOG180525P010375002018-05-23 9:47AM EDT1,037.500.370.000.000.00-112312.50%
GOOG180525P010400002018-05-23 3:26PM EDT1,040.000.130.000.000.00-11538212.50%
GOOG180525P010425002018-05-23 10:13AM EDT1,042.500.400.000.000.00-14712.50%
GOOG180525P010450002018-05-23 3:57PM EDT1,045.000.200.000.000.00-1615712.50%
GOOG180525P010475002018-05-23 3:30PM EDT1,047.500.250.000.000.00-51716.25%
GOOG180525P010500002018-05-23 3:46PM EDT1,050.000.440.000.000.00-3284096.25%
GOOG180525P010525002018-05-23 3:24PM EDT1,052.500.500.000.000.00-100826.25%
GOOG180525P010550002018-05-23 3:45PM EDT1,055.000.600.000.000.00-2283816.25%
GOOG180525P010575002018-05-23 3:51PM EDT1,057.500.700.000.000.00-1723046.25%
GOOG180525P010600002018-05-23 3:59PM EDT1,060.000.700.000.000.00-2337136.25%
GOOG180525P010625002018-05-23 3:59PM EDT1,062.500.990.000.000.00-961126.25%
GOOG180525P010650002018-05-23 3:58PM EDT1,065.001.200.000.000.00-4172733.13%
GOOG180525P010675002018-05-23 3:05PM EDT1,067.502.000.000.000.00-90673.13%
GOOG180525P010700002018-05-23 3:59PM EDT1,070.002.150.000.000.00-924713.13%
GOOG180525P010725002018-05-23 3:43PM EDT1,072.503.600.000.000.00-481001.56%
GOOG180525P010750002018-05-23 3:59PM EDT1,075.003.410.000.000.00-5936771.56%
GOOG180525P010775002018-05-23 3:51PM EDT1,077.505.000.000.000.00-211850.78%
GOOG180525P010800002018-05-23 3:59PM EDT1,080.005.620.000.000.00-913240.00%
GOOG180525P010825002018-05-23 3:58PM EDT1,082.506.600.000.000.00-382950.00%
GOOG180525P010850002018-05-23 2:38PM EDT1,085.0011.660.000.000.00-423200.00%
GOOG180525P010875002018-05-22 3:53PM EDT1,087.5021.450.000.000.00-15490.00%
GOOG180525P010900002018-05-23 3:58PM EDT1,090.0011.230.000.000.00-1733680.00%
GOOG180525P010925002018-05-23 1:02PM EDT1,092.5017.860.000.000.00-2610.00%
GOOG180525P010950002018-05-23 3:58PM EDT1,095.0015.320.000.000.00-12850.00%
GOOG180525P010975002018-05-23 12:07PM EDT1,097.5028.800.000.000.00-31260.00%
GOOG180525P011000002018-05-23 3:57PM EDT1,100.0020.400.000.000.00-221120.00%
GOOG180525P011025002018-05-23 9:30AM EDT1,102.5041.200.000.000.00-1360.00%
GOOG180525P011050002018-05-16 1:22PM EDT1,105.0024.8036.0042.000.00-93375.27%
GOOG180525P011075002018-05-21 2:30PM EDT1,107.5030.700.000.000.00-350.00%
GOOG180525P011100002018-05-23 12:58PM EDT1,110.0034.750.000.000.00-43430.00%
GOOG180525P011125002018-05-18 2:14PM EDT1,112.5045.9545.6047.10+16.65+56.83%1582.86%
GOOG180525P011150002018-05-16 1:06PM EDT1,115.0031.7044.5052.800.00-2284.76%
GOOG180525P011175002018-05-15 9:59AM EDT1,117.5039.8046.9055.500.00-1387.49%
GOOG180525P011200002018-05-17 10:17AM EDT1,120.0039.3052.9054.500.00-13090.02%
GOOG180525P011225002018-05-15 2:35PM EDT1,122.5045.2051.3060.000.00-3890.52%
GOOG180525P011250002018-05-18 11:46PM EDT1,125.0042.0053.8062.80-3.90-9.29%12093.51%
GOOG180525P011300002018-04-20 11:44PM EDT1,130.0066.3071.5073.300.00-11130.65%
GOOG180525P011350002018-05-16 10:06AM EDT1,135.0050.1063.7073.200.00-11103.55%
GOOG180525P011375002018-05-18 11:46PM EDT1,137.5057.7066.2075.200.00-11104.90%
GOOG180525P011400002018-04-20 11:44PM EDT1,140.0079.3078.2084.300.00-2022136.73%
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%66119.75%
GOOG180525P011900002018-05-18 11:46PM EDT1,190.00109.60118.50128.000.00-10148.90%
GOOG180525P012700002018-04-20 11:44PM EDT1,270.00192.20195.70199.700.00-10173.58%