GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180928C009850002018-09-25 7:27PM EDT985.00187.20198.90200.500.00-1062.31%
GOOG180928C010000002018-09-24 12:03PM EDT1,000.00172.00184.00185.500.00-31161.91%
GOOG180928C010500002018-09-21 11:46PM EDT1,050.00120.00115.10118.700.00-610.00%
GOOG180928C010525002018-09-25 7:27PM EDT1,052.50119.70131.50133.100.00-1161.67%
GOOG180928C010600002018-08-13 9:30AM EDT1,060.00186.30141.00150.400.00-88139.59%
GOOG180928C010800002018-08-29 11:46AM EDT1,080.00170.14135.50144.900.00-19162.71%
GOOG180928C010825002018-09-21 11:46PM EDT1,082.50104.3781.4089.300.00-110.00%
GOOG180928C010875002018-09-21 11:46PM EDT1,087.5095.9976.5084.300.00-880.00%
GOOG180928C010900002018-09-20 11:18AM EDT1,090.0093.5073.8082.000.00-890.00%
GOOG180928C010950002018-09-21 11:46PM EDT1,095.0077.6670.5076.900.00-10100.00%
GOOG180928C010975002018-09-21 11:46PM EDT1,097.5075.3066.6074.500.00-10110.00%
GOOG180928C011000002018-09-25 3:57PM EDT1,100.0084.8084.3085.70+11.30+15.37%82042.85%
GOOG180928C011025002018-09-21 11:46PM EDT1,102.5062.0061.9069.700.00-110.00%
GOOG180928C011100002018-09-24 11:40AM EDT1,110.0059.6673.1078.400.00-1452.91%
GOOG180928C011125002018-09-21 11:46PM EDT1,112.5075.2152.1059.900.00-110.00%
GOOG180928C011200002018-09-25 1:19PM EDT1,120.0063.9364.5066.10+13.65+27.15%25636.89%
GOOG180928C011225002018-09-25 7:27PM EDT1,122.5039.1760.7065.800.00-4445.92%
GOOG180928C011275002018-09-21 11:46PM EDT1,127.5053.3039.1045.00-7.40-20.33%270.00%
GOOG180928C011300002018-09-25 3:04PM EDT1,130.0054.3054.7056.00+7.80+16.77%2731.76%
GOOG180928C011325002018-09-21 11:46PM EDT1,132.5036.1034.7040.500.00-110.00%
GOOG180928C011350002018-09-24 2:32PM EDT1,135.0042.0049.5051.200.00-11830.52%
GOOG180928C011375002018-09-21 11:46PM EDT1,137.5047.5031.9033.60-2.80-8.78%2240.00%
GOOG180928C011400002018-09-25 3:07PM EDT1,140.0044.8645.0046.30+8.56+23.58%82128.64%
GOOG180928C011425002018-09-25 10:03AM EDT1,142.5037.0042.5044.00+10.30+38.58%22428.32%
GOOG180928C011450002018-09-25 12:35PM EDT1,145.0039.7040.1041.50+11.50+40.78%21427.08%
GOOG180928C011475002018-09-25 12:05PM EDT1,147.5035.1037.6038.90+13.00+58.82%11925.42%
GOOG180928C011500002018-09-25 3:46PM EDT1,150.0037.0435.5036.40+6.84+22.65%605924.16%
GOOG180928C011525002018-09-25 10:03AM EDT1,152.5028.0033.2034.20+3.74+15.42%13124.05%
GOOG180928C011550002018-09-25 3:29PM EDT1,155.0031.5030.9031.70+5.40+20.69%114122.74%
GOOG180928C011575002018-09-25 12:00PM EDT1,157.5025.7028.7029.50+4.00+18.43%32922.44%
GOOG180928C011600002018-09-25 12:33PM EDT1,160.0025.2026.4027.30+7.00+38.46%11716622.00%
GOOG180928C011625002018-09-25 1:53PM EDT1,162.5023.4124.3025.00+5.71+32.26%116321.16%
GOOG180928C011650002018-09-25 3:44PM EDT1,165.0022.5022.1024.90+4.50+25.00%195425.96%
GOOG180928C011675002018-09-25 2:09PM EDT1,167.5018.8020.2020.80+5.70+43.51%52420.28%
GOOG180928C011700002018-09-25 3:31PM EDT1,170.0019.0018.2020.70+6.12+47.52%14723724.36%
GOOG180928C011725002018-09-25 3:53PM EDT1,172.5018.2916.3016.90+7.29+66.27%716819.56%
GOOG180928C011750002018-09-25 3:54PM EDT1,175.0015.1014.5015.10+5.50+57.29%22830419.29%
GOOG180928C011775002018-09-25 3:50PM EDT1,177.5013.5512.8013.30+5.18+61.89%4918718.83%
GOOG180928C011800002018-09-25 3:59PM EDT1,180.0011.5011.2011.70+4.67+68.37%44064018.61%
GOOG180928C011825002018-09-25 3:31PM EDT1,182.5010.309.8010.20+4.25+70.25%516518.38%
GOOG180928C011850002018-09-25 3:59PM EDT1,185.008.678.408.90+3.07+54.82%14975318.34%
GOOG180928C011875002018-09-25 3:56PM EDT1,187.507.807.207.70+3.47+80.14%6724818.27%
GOOG180928C011900002018-09-25 3:59PM EDT1,190.006.206.106.50+2.60+72.22%43257617.99%
GOOG180928C011925002018-09-25 3:51PM EDT1,192.505.605.205.60+2.30+69.70%546318.10%
GOOG180928C011950002018-09-25 3:58PM EDT1,195.004.454.304.70+1.80+67.92%21033617.99%
GOOG180928C011975002018-09-25 3:53PM EDT1,197.504.303.603.90+1.85+75.51%187617.86%
GOOG180928C012000002018-09-25 3:57PM EDT1,200.003.102.953.30+1.25+67.57%51590517.99%
GOOG180928C012025002018-09-25 2:54PM EDT1,202.502.532.402.70+0.63+33.16%298717.91%
GOOG180928C012050002018-09-25 3:48PM EDT1,205.002.101.952.25+0.87+70.73%13644718.01%
GOOG180928C012075002018-09-25 3:48PM EDT1,207.501.851.601.85+0.84+83.17%6813518.07%
GOOG180928C012100002018-09-25 3:52PM EDT1,210.001.501.251.55+0.70+87.50%14518418.27%
GOOG180928C012125002018-09-25 3:53PM EDT1,212.501.301.001.25+0.49+60.49%82718.28%
GOOG180928C012150002018-09-25 3:56PM EDT1,215.001.100.801.00+0.50+83.33%13513418.29%
GOOG180928C012175002018-09-25 3:55PM EDT1,217.500.800.650.85+0.24+42.86%67018.60%
GOOG180928C012200002018-09-25 3:57PM EDT1,220.000.620.500.70+0.25+67.57%18729818.79%
GOOG180928C012225002018-09-25 1:55PM EDT1,222.500.450.400.60+0.11+32.35%113719.13%
GOOG180928C012250002018-09-25 3:54PM EDT1,225.000.480.300.50+0.18+60.00%5714319.36%
GOOG180928C012275002018-09-25 10:50AM EDT1,227.500.150.200.40-0.75-83.33%21419.43%
GOOG180928C012300002018-09-25 3:58PM EDT1,230.000.300.150.35+0.05+20.00%6914819.84%
GOOG180928C012325002018-09-25 2:26PM EDT1,232.500.150.000.45-1.15-88.46%23521.68%
GOOG180928C012350002018-09-25 2:54PM EDT1,235.000.250.000.40+0.07+38.89%520422.10%
GOOG180928C012375002018-09-25 11:37AM EDT1,237.500.010.000.35-0.51-98.08%23522.44%
GOOG180928C012400002018-09-25 1:45PM EDT1,240.000.050.000.35-0.28-84.85%315223.29%
GOOG180928C012425002018-09-20 3:03PM EDT1,242.500.630.000.400.00-51924.68%
GOOG180928C012450002018-09-25 3:53PM EDT1,245.000.010.000.35-0.49-98.00%77024.98%
GOOG180928C012475002018-09-25 11:14AM EDT1,247.500.910.000.25+0.51+127.50%14424.44%
GOOG180928C012500002018-09-25 11:40AM EDT1,250.000.130.000.20+0.12+1,200.00%125324.41%
GOOG180928C012525002018-09-21 9:40AM EDT1,252.500.400.000.35-1.10-73.33%11127.44%
GOOG180928C012550002018-09-12 12:34PM EDT1,255.001.300.450.850.00-11333.17%
GOOG180928C012575002018-09-17 9:39AM EDT1,257.500.450.000.350.00-11429.08%
GOOG180928C012600002018-09-25 9:32AM EDT1,260.001.000.002.35+0.73+270.37%25343.96%
GOOG180928C012625002018-09-11 1:45PM EDT1,262.501.350.250.850.00-11035.86%
GOOG180928C012650002018-09-25 1:06PM EDT1,265.000.050.002.80-0.30-85.71%57748.16%
GOOG180928C012675002018-09-20 11:14AM EDT1,267.500.190.000.350.00-11932.28%
GOOG180928C012700002018-09-25 1:57PM EDT1,270.000.100.002.90-0.37-78.72%53650.72%
GOOG180928C012725002018-09-18 11:15AM EDT1,272.500.120.000.350.00-1233.84%
GOOG180928C012750002018-09-18 11:45AM EDT1,275.000.130.000.850.00-13940.26%
GOOG180928C012775002018-09-07 3:36PM EDT1,277.501.150.651.45-10.25-89.91%4445.75%
GOOG180928C012800002018-09-21 2:32PM EDT1,280.000.050.000.25-0.09-64.29%113034.40%
GOOG180928C012825002018-09-13 10:09AM EDT1,282.500.550.100.500.00-14439.06%
GOOG180928C012850002018-09-21 9:41AM EDT1,285.000.100.000.30-0.03-23.08%11936.82%
GOOG180928C012875002018-09-21 3:59PM EDT1,287.500.100.000.10-0.10-50.00%1832.52%
GOOG180928C012900002018-09-24 11:39AM EDT1,290.000.090.000.300.00-13238.33%
GOOG180928C012950002018-09-14 2:43PM EDT1,295.000.210.000.35-2.79-93.00%1340.67%
GOOG180928C013000002018-09-20 11:10AM EDT1,300.000.100.000.300.00-180741.26%
GOOG180928C013050002018-09-21 12:19PM EDT1,305.000.100.000.300.00-2442.68%
GOOG180928C013100002018-09-10 1:04PM EDT1,310.000.350.000.400.00-215246.00%
GOOG180928C013150002018-09-18 12:07PM EDT1,315.000.100.000.250.00-2744.43%
GOOG180928C013200002018-09-13 11:57AM EDT1,320.001.340.000.300.00-2546.97%
GOOG180928C013250002018-09-07 3:45PM EDT1,325.000.310.000.65-0.54-63.53%1654.22%
GOOG180928C013300002018-09-13 11:57AM EDT1,330.001.290.000.400.00-2251.81%
GOOG180928C013350002018-08-31 11:47PM EDT1,335.001.800.055.000.00-1173.60%
GOOG180928C013400002018-09-14 11:59AM EDT1,340.000.240.000.25-0.48-66.67%3651.27%
GOOG180928C013500002018-09-12 9:49AM EDT1,350.000.280.000.350.00-1303251.56%
GOOG180928C013600002018-08-22 2:45PM EDT1,360.000.700.651.050.00-1067.36%
GOOG180928C013700002018-09-04 3:59PM EDT1,370.000.400.000.500.00-11659.13%
GOOG180928C014200002018-08-31 11:47PM EDT1,420.000.300.004.400.00-2299.17%
GOOG180928C014800002018-09-05 10:29AM EDT1,480.000.350.000.500.00-41485.64%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180928P009850002018-09-24 10:16AM EDT985.000.120.000.100.00-65962.50%
GOOG180928P009900002018-09-24 1:13PM EDT990.000.110.000.300.00-17568.26%
GOOG180928P010000002018-09-21 2:42PM EDT1,000.000.090.000.45-0.01-10.00%82668.07%
GOOG180928P010100002018-08-24 11:46PM EDT1,010.001.500.751.200.00-4479.66%
GOOG180928P010200002018-09-25 10:32AM EDT1,020.000.080.000.30-0.07-46.67%68858.01%
GOOG180928P010250002018-09-24 3:31PM EDT1,025.000.080.000.350.00-727257.42%
GOOG180928P010300002018-09-24 2:46PM EDT1,030.000.150.000.450.00-183257.42%
GOOG180928P010350002018-09-21 11:48PM EDT1,035.000.250.050.600.00-1058.45%
GOOG180928P010400002018-09-21 3:48PM EDT1,040.000.200.200.60-0.05-20.00%276258.33%
GOOG180928P010450002018-09-21 11:48PM EDT1,045.000.550.000.600.00-1154.20%
GOOG180928P010500002018-09-25 1:56PM EDT1,050.000.070.000.45-0.34-82.93%54950.44%
GOOG180928P010550002018-09-21 11:48PM EDT1,055.001.530.150.700.00-2253.22%
GOOG180928P010575002018-09-21 11:48PM EDT1,057.500.300.300.650.00-3053.17%
GOOG180928P010600002018-09-25 3:43PM EDT1,060.000.080.050.30-0.77-90.59%403748.83%
GOOG180928P010650002018-09-24 1:14PM EDT1,065.000.350.000.250.00-4445.85%
GOOG180928P010675002018-09-21 11:48PM EDT1,067.500.850.350.800.00-2250.90%
GOOG180928P010700002018-09-25 10:48AM EDT1,070.000.170.100.50-0.25-59.52%14848.83%
GOOG180928P010750002018-09-24 3:46PM EDT1,075.000.260.000.250.00-115142.33%
GOOG180928P010775002018-09-21 11:48PM EDT1,077.500.450.550.850.00-3250.32%
GOOG180928P010800002018-09-24 11:29AM EDT1,080.000.520.000.400.00-59343.46%
GOOG180928P010825002018-09-25 11:46AM EDT1,082.500.200.000.55-0.43-68.25%103544.75%
GOOG180928P010850002018-09-21 11:48PM EDT1,085.000.500.650.900.00-31447.75%
GOOG180928P010875002018-09-24 10:37AM EDT1,087.500.740.000.400.00-1240.67%
GOOG180928P010900002018-09-24 11:31AM EDT1,090.000.550.050.400.00-1213439.75%
GOOG180928P010925002018-09-24 3:35PM EDT1,092.500.470.200.450.00-3739.55%
GOOG180928P010950002018-09-25 3:27PM EDT1,095.000.200.000.25-0.32-61.54%313335.30%
GOOG180928P010975002018-09-21 11:48PM EDT1,097.500.790.801.100.00-1044.32%
GOOG180928P011000002018-09-25 3:27PM EDT1,100.000.250.050.35-0.30-54.55%1819935.25%
GOOG180928P011025002018-09-24 3:57PM EDT1,102.500.600.100.550.00-293237.01%
GOOG180928P011050002018-09-25 1:50PM EDT1,105.000.340.100.55-0.43-55.84%31636.04%
GOOG180928P011075002018-09-24 1:02PM EDT1,107.500.840.100.550.00-3235.06%
GOOG180928P011100002018-09-25 3:51PM EDT1,110.000.300.300.50-0.44-59.46%1010133.52%
GOOG180928P011125002018-09-24 10:32AM EDT1,112.501.630.100.600.00-2933.64%
GOOG180928P011150002018-09-24 1:48PM EDT1,115.000.830.150.650.00-7833.13%
GOOG180928P011175002018-09-24 9:30AM EDT1,117.502.550.200.600.00-1131.65%
GOOG180928P011200002018-09-25 3:49PM EDT1,120.000.350.150.65-0.55-61.11%38949531.13%
GOOG180928P011225002018-09-25 3:32PM EDT1,122.500.400.350.55-0.75-65.22%3329.18%
GOOG180928P011250002018-09-25 3:53PM EDT1,125.000.500.400.55-0.59-54.13%9110928.20%
GOOG180928P011275002018-09-25 1:22PM EDT1,127.500.590.450.60-0.79-57.25%112027.66%
GOOG180928P011300002018-09-25 3:31PM EDT1,130.000.550.450.65-0.78-58.65%4423627.08%
GOOG180928P011325002018-09-25 1:22PM EDT1,132.500.710.500.70-0.92-56.44%165926.44%
GOOG180928P011350002018-09-25 1:39PM EDT1,135.000.710.550.75-0.80-52.98%5811225.77%
GOOG180928P011375002018-09-24 10:02AM EDT1,137.504.330.600.800.00-31325.07%
GOOG180928P011400002018-09-25 3:44PM EDT1,140.000.810.700.85-1.10-57.59%27428624.33%
GOOG180928P011425002018-09-25 3:52PM EDT1,142.500.850.750.95-1.25-59.52%151923.84%
GOOG180928P011450002018-09-25 3:56PM EDT1,145.000.950.851.05-1.26-57.01%2207723.29%
GOOG180928P011475002018-09-25 3:32PM EDT1,147.500.951.001.20-1.56-62.15%303022.93%
GOOG180928P011500002018-09-25 3:32PM EDT1,150.001.101.101.30-1.95-63.93%9242422.22%
GOOG180928P011525002018-09-25 3:53PM EDT1,152.501.231.251.50-2.07-62.73%504621.89%
GOOG180928P011550002018-09-25 3:53PM EDT1,155.001.371.451.70-2.46-64.23%3314221.44%
GOOG180928P011575002018-09-25 3:52PM EDT1,157.501.591.651.90-2.91-64.67%349020.89%
GOOG180928P011600002018-09-25 3:59PM EDT1,160.002.101.952.20-2.84-57.49%16625120.58%
GOOG180928P011625002018-09-25 3:19PM EDT1,162.502.412.252.50-3.19-56.96%287320.12%
GOOG180928P011650002018-09-25 3:58PM EDT1,165.002.852.602.80-3.52-55.26%10423619.54%
GOOG180928P011675002018-09-25 3:53PM EDT1,167.502.793.003.40-4.41-61.25%1911719.64%
GOOG180928P011700002018-09-25 3:52PM EDT1,170.003.103.503.90-5.27-62.96%30425919.28%
GOOG180928P011725002018-09-25 3:52PM EDT1,172.503.804.104.50-5.20-57.78%6224718.99%
GOOG180928P011750002018-09-25 3:54PM EDT1,175.004.504.805.20-5.60-55.45%24917918.74%
GOOG180928P011775002018-09-25 3:57PM EDT1,177.505.705.606.00-5.30-48.18%952118.52%
GOOG180928P011800002018-09-25 3:57PM EDT1,180.006.706.506.90-6.10-47.66%29516518.30%
GOOG180928P011825002018-09-25 3:56PM EDT1,182.507.157.508.00-11.15-60.93%1325118.28%
GOOG180928P011850002018-09-25 3:59PM EDT1,185.008.948.609.10-7.43-45.39%8514218.04%
GOOG180928P011875002018-09-25 3:53PM EDT1,187.509.209.9010.40-8.70-48.60%112717.98%
GOOG180928P011900002018-09-25 3:49PM EDT1,190.0010.9011.3011.90-8.90-44.95%159418.10%
GOOG180928P011925002018-09-25 1:16PM EDT1,192.5014.1012.8013.40-23.90-62.89%51417.99%
GOOG180928P011950002018-09-25 3:52PM EDT1,195.0013.4814.4015.10-12.52-48.15%2012118.10%
GOOG180928P011975002018-09-25 2:47PM EDT1,197.5017.5016.2016.80-20.50-53.95%21217.98%
GOOG180928P012000002018-09-25 3:59PM EDT1,200.0018.4018.0018.70-8.60-31.85%218418.12%
GOOG180928P012025002018-09-25 3:04PM EDT1,202.5021.0020.0020.70-5.43-20.54%141918.32%
GOOG180928P012050002018-09-25 1:52PM EDT1,205.0024.0022.0022.80-10.50-30.43%104218.61%
GOOG180928P012075002018-09-25 3:53PM EDT1,207.5022.3024.1025.00-5.40-19.49%112119.05%
GOOG180928P012100002018-09-25 3:04PM EDT1,210.0027.6026.2027.20-16.54-37.47%214019.35%
GOOG180928P012125002018-09-25 3:04PM EDT1,212.5029.7028.4029.40-13.30-30.93%72019.48%
GOOG180928P012150002018-09-25 1:15PM EDT1,215.0032.5230.6032.10-18.71-36.52%105321.44%
GOOG180928P012175002018-09-24 11:34AM EDT1,217.5049.5332.6034.800.00-101223.39%
GOOG180928P012200002018-09-25 11:32AM EDT1,220.0039.8735.3036.60-5.13-11.40%94121.67%
GOOG180928P012250002018-09-25 11:32AM EDT1,225.0044.7539.8042.00+4.75+11.87%34125.67%
GOOG180928P012275002018-09-25 12:00PM EDT1,227.5047.0640.3046.30+9.10+23.97%21333.55%
GOOG180928P012300002018-09-25 12:00PM EDT1,230.0049.5544.6046.90-3.86-7.23%52427.43%
GOOG180928P012325002018-09-20 9:33AM EDT1,232.5051.9861.8070.300.00-11874.03%
GOOG180928P012350002018-09-25 1:42PM EDT1,235.0052.2049.9051.40-9.59-15.52%2426.92%
GOOG180928P012375002018-09-19 11:40AM EDT1,237.5077.0566.9074.600.00-1776.59%
GOOG180928P012400002018-09-24 10:37AM EDT1,240.0077.9051.3057.600.00-14234.95%
GOOG180928P012425002018-09-19 1:59PM EDT1,242.5077.6271.7080.300.00-4180.35%
GOOG180928P012450002018-08-31 2:10PM EDT1,245.0041.8737.8040.70+16.27+63.55%20340.00%
GOOG180928P012475002018-09-24 9:32AM EDT1,247.5099.5062.1063.900.00-1131.81%
GOOG180928P012500002018-09-21 3:53PM EDT1,250.0077.0082.3086.10-14.62-15.96%1086.65%
GOOG180928P012525002018-09-19 2:17PM EDT1,252.5086.6781.7089.800.00-10185.92%
GOOG180928P012550002018-08-28 10:38AM EDT1,255.0033.8043.0050.900.00-150.00%
GOOG180928P012575002018-09-19 12:22PM EDT1,257.5093.4886.7094.900.00-10089.03%
GOOG180928P012600002018-09-06 12:10PM EDT1,260.0097.8191.50100.100.00-21496.49%
GOOG180928P012675002018-08-17 11:56PM EDT1,267.5042.6067.7074.600.00-220.00%
GOOG180928P012700002018-08-29 9:48AM EDT1,270.0040.2054.3062.200.00-3120.00%
GOOG180928P012725002018-08-10 11:58PM EDT1,272.5047.4048.1050.500.00-500.00%
GOOG180928P012775002018-08-10 11:58PM EDT1,277.5050.5051.5053.800.00-100.00%
GOOG180928P012875002018-08-17 11:56PM EDT1,287.5080.6085.0091.600.00-3240.00%
GOOG180928P012950002018-09-14 3:56PM EDT1,295.00120.99117.60125.60+38.09+45.95%82691.44%
GOOG180928P013000002018-09-25 12:50PM EDT1,300.00117.55114.80116.40-13.45-10.27%2650.59%
GOOG180928P014400002018-09-21 11:48PM EDT1,440.00276.57268.50277.700.00-11175.74%
GOOG180928P014800002018-09-21 11:48PM EDT1,480.00318.67308.00316.700.00-11188.84%
GOOG180928P015000002018-09-21 11:48PM EDT1,500.00336.15328.00336.700.00-12196.30%
GOOG180928P015200002018-09-21 11:48PM EDT1,520.00356.21348.70358.000.00-11207.08%