LISTEN
Schultz: Businesses need to do more to help people
Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz
CallsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170922C00790000 | 2017-08-11 5:05PM EDT | 790.00 | 133.60 | 124.80 | 128.90 | 0.00 | - | 7 | 7 | 0.00% |
| GOOG170922C00800000 | 2017-09-22 7:19PM EDT | 800.00 | 128.20 | 126.40 | 130.20 | 0.00 | - | 10 | 22 | 173.93% |
| GOOG170922C00810000 | 2017-08-11 5:05PM EDT | 810.00 | 114.10 | 105.50 | 109.80 | 0.00 | - | 7 | 7 | 0.00% |
| GOOG170922C00820000 | 2017-08-25 11:45PM EDT | 820.00 | 106.60 | 95.40 | 99.60 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170922C00840000 | 2017-09-20 9:48AM EDT | 840.00 | 89.62 | 86.40 | 90.20 | 0.00 | - | 5 | 3 | 126.64% |
| GOOG170922C00850000 | 2017-09-22 3:43PM EDT | 850.00 | 77.78 | 76.40 | 80.10 | +6.78 | +9.55% | 6 | 9 | 113.14% |
| GOOG170922C00860000 | 2017-09-22 2:02PM EDT | 860.00 | 67.75 | 66.40 | 70.20 | +7.04 | +11.60% | 2 | 12 | 102.83% |
| GOOG170922C00870000 | 2017-08-28 2:14PM EDT | 870.00 | 48.85 | 66.80 | 71.00 | 0.00 | - | 1 | 0 | 166.85% |
| GOOG170922C00872500 | 2017-09-22 7:19PM EDT | 872.50 | 40.18 | 53.90 | 57.60 | 0.00 | - | 25 | 25 | 86.38% |
| GOOG170922C00875000 | 2017-09-22 3:03PM EDT | 875.00 | 52.91 | 51.30 | 55.70 | +5.82 | +12.36% | 1 | 1 | 90.80% |
| GOOG170922C00880000 | 2017-09-20 1:58PM EDT | 880.00 | 50.17 | 46.40 | 50.70 | 0.00 | - | 4 | 2 | 84.38% |
| GOOG170922C00882500 | 2017-09-22 7:19PM EDT | 882.50 | 30.37 | 43.90 | 47.60 | 0.00 | - | 25 | 25 | 74.19% |
| GOOG170922C00885000 | 2017-09-22 2:15PM EDT | 885.00 | 43.03 | 41.40 | 45.20 | +6.69 | +18.41% | 1 | 1 | 72.31% |
| GOOG170922C00887500 | 2017-08-18 11:55PM EDT | 887.50 | 41.00 | 34.40 | 37.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170922C00890000 | 2017-09-22 3:36PM EDT | 890.00 | 37.82 | 36.40 | 40.20 | -5.98 | -13.65% | 11 | 41 | 66.04% |
| GOOG170922C00892500 | 2017-08-18 11:55PM EDT | 892.50 | 36.70 | 30.80 | 33.10 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170922C00895000 | 2017-09-20 11:01AM EDT | 895.00 | 32.50 | 31.40 | 35.20 | 0.00 | - | 7 | 37 | 59.64% |
| GOOG170922C00900000 | 2017-09-22 10:43AM EDT | 900.00 | 32.90 | 26.60 | 30.20 | +4.92 | +17.58% | 2 | 108 | 53.14% |
| GOOG170922C00902500 | 2017-09-22 7:19PM EDT | 902.50 | 14.20 | 24.00 | 27.70 | 0.00 | - | 2 | 1 | 49.83% |
| GOOG170922C00905000 | 2017-09-21 1:31PM EDT | 905.00 | 29.75 | 21.40 | 25.20 | 0.00 | - | 20 | 91 | 46.46% |
| GOOG170922C00907500 | 2017-09-22 3:29PM EDT | 907.50 | 20.50 | 18.90 | 22.70 | -3.87 | -15.88% | 6 | 11 | 43.05% |
| GOOG170922C00910000 | 2017-09-22 2:24PM EDT | 910.00 | 18.10 | 16.90 | 20.80 | -7.90 | -30.38% | 4 | 143 | 44.35% |
| GOOG170922C00912500 | 2017-09-22 10:08AM EDT | 912.50 | 21.40 | 14.10 | 17.70 | +5.74 | +36.65% | 48 | 72 | 36.04% |
| GOOG170922C00915000 | 2017-09-22 3:41PM EDT | 915.00 | 13.00 | 11.70 | 15.80 | -5.80 | -30.85% | 28 | 166 | 36.72% |
| GOOG170922C00917500 | 2017-09-22 12:52PM EDT | 917.50 | 12.50 | 9.10 | 12.70 | -4.20 | -25.15% | 49 | 155 | 28.63% |
| GOOG170922C00920000 | 2017-09-22 3:57PM EDT | 920.00 | 8.45 | 6.60 | 9.30 | -6.05 | -41.72% | 67 | 497 | 18.13% |
| GOOG170922C00922500 | 2017-09-22 3:46PM EDT | 922.50 | 6.00 | 4.10 | 8.20 | -4.65 | -43.66% | 42 | 356 | 23.62% |
| GOOG170922C00925000 | 2017-09-22 3:58PM EDT | 925.00 | 3.95 | 3.00 | 5.60 | -5.15 | -56.59% | 146 | 405 | 18.40% |
| GOOG170922C00927500 | 2017-09-22 3:59PM EDT | 927.50 | 1.91 | 0.65 | 4.40 | -5.59 | -74.53% | 262 | 383 | 19.93% |
| GOOG170922C00930000 | 2017-09-22 3:59PM EDT | 930.00 | 0.10 | 0.00 | 0.05 | -3.93 | -97.52% | 792 | 1,026 | 2.30% |
| GOOG170922C00932500 | 2017-09-22 3:50PM EDT | 932.50 | 0.03 | 0.00 | 0.05 | -3.07 | -99.03% | 409 | 420 | 4.93% |
| GOOG170922C00935000 | 2017-09-22 3:58PM EDT | 935.00 | 0.05 | 0.00 | 0.05 | -1.30 | -96.30% | 401 | 464 | 7.33% |
| GOOG170922C00937500 | 2017-09-22 2:46PM EDT | 937.50 | 0.04 | 0.00 | 0.05 | -0.75 | -94.94% | 414 | 333 | 9.57% |
| GOOG170922C00940000 | 2017-09-22 1:40PM EDT | 940.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 244 | 1,392 | 11.77% |
| GOOG170922C00942500 | 2017-09-22 12:25PM EDT | 942.50 | 0.06 | 0.00 | 0.05 | -0.14 | -70.00% | 95 | 329 | 13.87% |
| GOOG170922C00945000 | 2017-09-22 3:48PM EDT | 945.00 | 0.04 | 0.00 | 0.05 | -0.16 | -80.00% | 30 | 455 | 15.92% |
| GOOG170922C00947500 | 2017-09-22 11:21AM EDT | 947.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 50 | 323 | 17.97% |
| GOOG170922C00950000 | 2017-09-21 11:16AM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 234 | 20.02% |
| GOOG170922C00952500 | 2017-09-22 2:00PM EDT | 952.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 11 | 201 | 21.97% |
| GOOG170922C00955000 | 2017-09-22 12:37PM EDT | 955.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 11 | 112 | 26.37% |
| GOOG170922C00957500 | 2017-09-20 12:28PM EDT | 957.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 25.78% |
| GOOG170922C00960000 | 2017-09-22 10:13AM EDT | 960.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 173 | 27.74% |
| GOOG170922C00962500 | 2017-09-19 10:37AM EDT | 962.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 29.49% |
| GOOG170922C00965000 | 2017-09-22 3:48PM EDT | 965.00 | 0.02 | 0.00 | 0.75 | -0.02 | -50.00% | 6 | 60 | 49.66% |
| GOOG170922C00967500 | 2017-09-15 11:50PM EDT | 967.50 | 1.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 42.04% |
| GOOG170922C00970000 | 2017-09-18 1:18PM EDT | 970.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 62 | 40.72% |
| GOOG170922C00975000 | 2017-09-15 9:35AM EDT | 975.00 | 1.06 | 0.00 | 0.25 | +0.43 | +68.25% | 1 | 20 | 48.44% |
| GOOG170922C00980000 | 2017-09-21 1:23PM EDT | 980.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 42.19% |
| GOOG170922C00985000 | 2017-09-08 11:54PM EDT | 985.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 54.88% |
| GOOG170922C00990000 | 2017-09-13 1:23PM EDT | 990.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 53.42% |
| GOOG170922C00995000 | 2017-09-15 11:50PM EDT | 995.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 57.03% |
| GOOG170922C01000000 | 2017-09-08 11:16AM EDT | 1,000.00 | 0.40 | 0.00 | 0.30 | -0.13 | -24.53% | 10 | 20 | 63.87% |
| GOOG170922C01010000 | 2017-08-28 12:26PM EDT | 1,010.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 83.06% |
| GOOG170922C01020000 | 2017-08-11 5:05PM EDT | 1,020.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 105.93% |
| GOOG170922C01025000 | 2017-09-22 7:19PM EDT | 1,025.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 67.19% |
| GOOG170922C01080000 | 2017-09-15 11:50PM EDT | 1,080.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 135.64% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170922P00750000 | 2017-09-22 3:48PM EDT | 750.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 6 | 137.50% |
| GOOG170922P00790000 | 2017-08-11 5:07PM EDT | 790.00 | 1.40 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 194.75% |
| GOOG170922P00800000 | 2017-09-19 3:38PM EDT | 800.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 98.44% |
| GOOG170922P00810000 | 2017-08-11 5:07PM EDT | 810.00 | 1.30 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 172.02% |
| GOOG170922P00820000 | 2017-09-12 10:41AM EDT | 820.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 116.21% |
| GOOG170922P00830000 | 2017-09-11 9:33AM EDT | 830.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 5 | 6 | 112.01% |
| GOOG170922P00840000 | 2017-09-18 10:16AM EDT | 840.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 68.75% |
| GOOG170922P00850000 | 2017-09-22 10:51AM EDT | 850.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 10 | 34 | 61.33% |
| GOOG170922P00860000 | 2017-09-20 2:49PM EDT | 860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 53.91% |
| GOOG170922P00867500 | 2017-09-18 2:26PM EDT | 867.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 52.15% |
| GOOG170922P00870000 | 2017-09-22 2:03PM EDT | 870.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 46 | 50.20% |
| GOOG170922P00872500 | 2017-09-19 11:52AM EDT | 872.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 22 | 37 | 48.05% |
| GOOG170922P00875000 | 2017-09-19 12:49PM EDT | 875.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 87 | 46.09% |
| GOOG170922P00877500 | 2017-09-22 3:29PM EDT | 877.50 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 1 | 28 | 44.14% |
| GOOG170922P00880000 | 2017-09-22 3:11PM EDT | 880.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 181 | 46.09% |
| GOOG170922P00882500 | 2017-09-21 10:23AM EDT | 882.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 55 | 40.23% |
| GOOG170922P00885000 | 2017-09-19 3:56PM EDT | 885.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 70 | 38.28% |
| GOOG170922P00887500 | 2017-09-20 12:28PM EDT | 887.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 62 | 36.33% |
| GOOG170922P00890000 | 2017-09-21 11:33AM EDT | 890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 157 | 34.38% |
| GOOG170922P00892500 | 2017-09-21 3:54PM EDT | 892.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 32.23% |
| GOOG170922P00895000 | 2017-09-22 3:31PM EDT | 895.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 7 | 244 | 30.27% |
| GOOG170922P00897500 | 2017-09-22 11:32AM EDT | 897.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 5 | 113 | 28.32% |
| GOOG170922P00900000 | 2017-09-22 3:35PM EDT | 900.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 20 | 439 | 26.27% |
| GOOG170922P00902500 | 2017-09-22 11:55AM EDT | 902.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 4 | 122 | 26.76% |
| GOOG170922P00905000 | 2017-09-21 3:15PM EDT | 905.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 204 | 24.51% |
| GOOG170922P00907500 | 2017-09-22 3:37PM EDT | 907.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 109 | 20.12% |
| GOOG170922P00910000 | 2017-09-22 3:41PM EDT | 910.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 40 | 292 | 21.49% |
| GOOG170922P00912500 | 2017-09-22 11:44AM EDT | 912.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 259 | 17.73% |
| GOOG170922P00915000 | 2017-09-22 3:38PM EDT | 915.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 42 | 312 | 15.38% |
| GOOG170922P00917500 | 2017-09-22 1:14PM EDT | 917.50 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 25 | 123 | 12.99% |
| GOOG170922P00920000 | 2017-09-22 3:39PM EDT | 920.00 | 0.02 | 0.00 | 0.05 | -0.26 | -92.86% | 54 | 416 | 9.28% |
| GOOG170922P00922500 | 2017-09-22 3:13PM EDT | 922.50 | 0.07 | 0.00 | 0.05 | -0.21 | -75.00% | 117 | 455 | 6.98% |
| GOOG170922P00925000 | 2017-09-22 3:57PM EDT | 925.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 413 | 261 | 4.54% |
| GOOG170922P00927500 | 2017-09-22 3:48PM EDT | 927.50 | 0.05 | 0.00 | 0.05 | -0.95 | -95.00% | 432 | 157 | 1.78% |
| GOOG170922P00930000 | 2017-09-22 3:59PM EDT | 930.00 | 0.65 | 0.00 | 2.75 | -1.02 | -61.08% | 842 | 561 | 9.93% |
| GOOG170922P00932500 | 2017-09-22 3:56PM EDT | 932.50 | 3.70 | 1.60 | 5.80 | +1.35 | +57.45% | 332 | 130 | 17.80% |
| GOOG170922P00935000 | 2017-09-22 3:57PM EDT | 935.00 | 6.00 | 4.00 | 8.30 | +2.00 | +50.00% | 129 | 183 | 22.18% |
| GOOG170922P00937500 | 2017-09-22 3:54PM EDT | 937.50 | 8.50 | 6.80 | 10.80 | +2.70 | +46.55% | 34 | 79 | 26.23% |
| GOOG170922P00940000 | 2017-09-22 3:12PM EDT | 940.00 | 12.60 | 9.30 | 12.20 | +6.10 | +93.85% | 120 | 144 | 21.46% |
| GOOG170922P00942500 | 2017-09-22 12:46PM EDT | 942.50 | 12.67 | 11.80 | 15.90 | +2.67 | +26.70% | 22 | 17 | 34.46% |
| GOOG170922P00945000 | 2017-09-22 12:24PM EDT | 945.00 | 14.25 | 14.30 | 18.40 | +4.05 | +39.71% | 11 | 127 | 38.03% |
| GOOG170922P00947500 | 2017-09-05 1:30PM EDT | 947.50 | 27.20 | 21.50 | 25.80 | 0.00 | - | 10 | 6 | 60.36% |
| GOOG170922P00950000 | 2017-09-22 3:48PM EDT | 950.00 | 21.22 | 19.30 | 22.10 | +0.52 | +2.51% | 8 | 24 | 32.08% |
| GOOG170922P00952500 | 2017-09-19 10:55AM EDT | 952.50 | 34.56 | 21.80 | 25.20 | 0.00 | - | 10 | 10 | 41.70% |
| GOOG170922P00955000 | 2017-09-22 10:32AM EDT | 955.00 | 21.14 | 24.30 | 27.30 | -3.26 | -13.36% | 3 | 5 | 40.14% |
| GOOG170922P00957500 | 2017-08-16 3:28PM EDT | 957.50 | 35.76 | 48.00 | 52.00 | 0.00 | - | 50 | 50 | 170.41% |
| GOOG170922P00960000 | 2017-09-22 3:58PM EDT | 960.00 | 31.00 | 29.30 | 32.80 | -4.35 | -12.31% | 4 | 47 | 51.56% |
| GOOG170922P00962500 | 2017-09-20 1:03PM EDT | 962.50 | 31.40 | 31.70 | 34.60 | 0.00 | - | 1 | 1 | 45.24% |
| GOOG170922P00970000 | 2017-09-21 12:48PM EDT | 970.00 | 37.90 | 39.30 | 42.80 | 0.00 | - | 4 | 34 | 62.74% |
| GOOG170922P00990000 | 2017-09-15 11:52PM EDT | 990.00 | 64.74 | 67.70 | 71.80 | 0.00 | - | 10 | 47 | 146.45% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.