GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180511C008700002018-04-04 4:45PM EDT870.00149.80143.20152.200.00-300.00%
GOOG180511C009000002018-04-19 12:10PM EDT900.00178.43170.00179.600.00-818112.01%
GOOG180511C009200002018-04-19 12:10PM EDT920.00158.93150.00159.500.00-819102.46%
GOOG180511C009400002018-04-12 2:18PM EDT940.00105.0895.40101.600.00-1131.64%
GOOG180511C009500002018-04-24 1:21PM EDT950.0073.6487.1096.500.00-1742.48%
GOOG180511C009600002018-04-04 4:30PM EDT960.0070.8072.7074.200.00-15340.00%
GOOG180511C009700002018-04-17 9:43AM EDT970.0092.45104.80111.600.00-5683.15%
GOOG180511C009750002018-04-10 1:32PM EDT975.0066.1067.0073.600.00-14637.74%
GOOG180511C009800002018-04-19 1:24PM EDT980.00105.0596.30102.700.00-22279.83%
GOOG180511C009825002018-04-04 4:30PM EDT982.5058.8058.1059.800.00-5522.27%
GOOG180511C009850002018-04-04 4:30PM EDT985.0059.2057.4058.700.00-3324.88%
GOOG180511C009875002018-04-04 4:30PM EDT987.5061.2955.3056.80+8.79+14.34%1125.33%
GOOG180511C009900002018-04-20 11:56PM EDT990.0096.3687.5093.500.00-3175.99%
GOOG180511C009925002018-04-05 11:45AM EDT992.5070.1049.7052.200.00-1124.44%
GOOG180511C009950002018-04-26 9:47AM EDT995.0040.2049.7052.30-1.00-2.43%322828.11%
GOOG180511C009975002018-04-24 3:20PM EDT997.5036.3047.6050.100.00-41127.66%
GOOG180511C010000002018-04-26 9:32AM EDT1,000.0039.3045.7048.00+1.23+3.23%12927.34%
GOOG180511C010025002018-04-24 3:56PM EDT1,002.5032.0042.4046.900.00-3828.47%
GOOG180511C010050002018-04-04 4:30PM EDT1,005.0052.3045.4046.700.00-6430.76%
GOOG180511C010075002018-04-04 4:30PM EDT1,007.5044.7044.0045.600.00-1131.62%
GOOG180511C010100002018-04-26 2:41PM EDT1,010.0044.0038.0039.80+16.96+62.72%41825.97%
GOOG180511C010125002018-04-24 3:08PM EDT1,012.5027.6036.3037.800.00-2725.60%
GOOG180511C010150002018-04-25 3:03PM EDT1,015.0029.5034.6037.300.00-7827.21%
GOOG180511C010175002018-04-26 12:59PM EDT1,017.5033.1032.9034.70+3.10+10.33%6625.94%
GOOG180511C010200002018-04-26 2:31PM EDT1,020.0035.1031.0032.90+12.60+56.00%51725.69%
GOOG180511C010225002018-04-25 9:37AM EDT1,022.5022.5029.4030.600.00-21524.77%
GOOG180511C010250002018-04-26 9:43AM EDT1,025.0021.0027.9029.10+2.04+10.76%113424.81%
GOOG180511C010275002018-04-26 3:38PM EDT1,027.5027.1026.3027.40+6.00+28.44%9724.55%
GOOG180511C010300002018-04-26 3:58PM EDT1,030.0025.0024.7026.40+8.37+50.33%374125.09%
GOOG180511C010325002018-04-26 3:36PM EDT1,032.5025.0521.3024.90+7.95+46.49%6724.95%
GOOG180511C010350002018-04-26 12:37PM EDT1,035.0022.8019.7023.50+6.20+37.35%204524.89%
GOOG180511C010375002018-04-26 12:52PM EDT1,037.5020.4718.1021.60+6.07+42.15%11324.17%
GOOG180511C010400002018-04-25 3:36PM EDT1,040.0013.8816.6020.700.00-35324.59%
GOOG180511C010425002018-04-26 1:55PM EDT1,042.5020.7615.7019.00+3.79+22.33%6423.99%
GOOG180511C010450002018-04-26 3:16PM EDT1,045.0016.1515.5018.20+4.55+39.22%231124.41%
GOOG180511C010475002018-04-24 3:19PM EDT1,047.5011.8013.1016.600.00-2223.82%
GOOG180511C010500002018-04-26 3:48PM EDT1,050.0014.5013.8015.90+4.80+49.48%3810024.25%
GOOG180511C010525002018-04-26 3:15PM EDT1,052.5016.0012.2014.30+5.60+53.85%41123.53%
GOOG180511C010550002018-04-26 3:22PM EDT1,055.0013.6810.3014.00+5.41+65.42%1624.34%
GOOG180511C010575002018-04-26 11:46PM EDT1,057.5013.6010.0012.400.00-3223.49%
GOOG180511C010600002018-04-26 3:34PM EDT1,060.0011.2510.1011.50+1.75+18.42%102423.44%
GOOG180511C010625002018-04-18 10:31AM EDT1,062.5036.4539.7040.900.00-1159.72%
GOOG180511C010650002018-04-26 3:28PM EDT1,065.0010.177.209.90+4.08+67.00%12423.43%
GOOG180511C010675002018-04-26 11:46PM EDT1,067.5010.796.809.60-28.55-475.83%22224.02%
GOOG180511C010700002018-04-26 2:42PM EDT1,070.009.996.908.90+4.59+85.00%93024.02%
GOOG180511C010725002018-04-26 11:46PM EDT1,072.5032.816.408.200.00-6623.96%
GOOG180511C010750002018-04-26 2:43PM EDT1,075.008.506.407.70+2.90+51.79%1413924.13%
GOOG180511C010775002018-04-26 12:56PM EDT1,077.505.854.607.10+0.25+4.46%22624.12%
GOOG180511C010800002018-04-26 3:59PM EDT1,080.005.645.107.40+0.44+8.46%916225.43%
GOOG180511C010825002018-04-26 11:21AM EDT1,082.504.404.907.90+0.20+4.76%2827.05%
GOOG180511C010850002018-04-26 2:13PM EDT1,085.005.342.056.70+1.44+36.92%101126.01%
GOOG180511C010875002018-04-25 2:57PM EDT1,087.503.604.004.500.00-5823.04%
GOOG180511C010900002018-04-26 3:55PM EDT1,090.003.803.604.10+1.05+38.18%21423.03%
GOOG180511C010925002018-04-23 3:45PM EDT1,092.5023.453.206.500.00-5228.08%
GOOG180511C010950002018-04-24 11:33AM EDT1,095.003.203.003.300.00-1522.82%
GOOG180511C010975002018-04-24 12:53PM EDT1,097.502.272.753.100.00-4223.06%
GOOG180511C011000002018-04-26 3:49PM EDT1,100.002.602.505.40+0.80+44.44%7417928.41%
GOOG180511C011025002018-04-24 2:35PM EDT1,102.501.852.252.600.00-91823.20%
GOOG180511C011050002018-04-26 11:46PM EDT1,105.002.040.054.90-18.94-947.00%6128.90%
GOOG180511C011100002018-04-26 2:09PM EDT1,110.002.101.601.95+0.45+27.27%8823.29%
GOOG180511C011200002018-04-25 12:34PM EDT1,120.001.201.101.350.00-123923.58%
GOOG180511C011300002018-04-24 10:02AM EDT1,130.001.690.100.900.00-2623.74%
GOOG180511C011400002018-04-26 12:15PM EDT1,140.000.550.500.75-0.10-15.38%11224.90%
GOOG180511C011500002018-04-26 2:46PM EDT1,150.000.600.250.55+0.20+50.00%75725.45%
GOOG180511C011600002018-04-26 2:18PM EDT1,160.000.460.150.50-0.54-54.00%1426.86%
GOOG180511C011700002018-04-26 2:42PM EDT1,170.000.300.100.45-0.05-14.29%22328.15%
GOOG180511C011800002018-04-24 3:49PM EDT1,180.000.250.050.400.00-31229.35%
GOOG180511C011900002018-04-23 1:36PM EDT1,190.003.680.100.350.00-3330.42%
GOOG180511C012000002018-04-24 9:32AM EDT1,200.000.770.000.300.00-51431.35%
GOOG180511C012100002018-04-24 9:32AM EDT1,210.000.660.000.300.00-13132.91%
GOOG180511C012200002018-04-23 12:17PM EDT1,220.002.220.000.300.00-25234.45%
GOOG180511C012300002018-04-23 2:15PM EDT1,230.001.300.000.250.00-14035.13%
GOOG180511C012400002018-04-23 1:33PM EDT1,240.001.410.000.250.00-62536.57%
GOOG180511C012500002018-04-25 2:19PM EDT1,250.000.250.000.200.00-202137.01%
GOOG180511C012600002018-04-26 3:56PM EDT1,260.000.100.000.20-0.75-88.24%1338.43%
GOOG180511C012700002018-04-05 2:44PM EDT1,270.000.900.651.050.00-4549.85%
GOOG180511C012800002018-04-05 2:47PM EDT1,280.000.850.501.000.00-301851.07%
GOOG180511C012900002018-04-23 2:19PM EDT1,290.000.550.001.000.00-218352.66%
GOOG180511C013000002018-04-20 11:56PM EDT1,300.000.810.351.050.00-1651.42%
GOOG180511C013200002018-04-26 11:46PM EDT1,320.000.550.000.200.00-505046.44%
GOOG180511C015000002018-04-26 11:46PM EDT1,500.000.050.000.050.00-1156.25%
GOOG180511C015200002018-04-13 11:54PM EDT1,520.000.100.000.250.00-4266.60%
GOOG180511C015400002018-04-16 12:51PM EDT1,540.000.100.002.050.00-203887.16%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180511P007200002018-04-20 11:58PM EDT720.000.380.002.200.00-404087.92%
GOOG180511P007500002018-04-10 3:12PM EDT750.000.800.003.400.00-407685.10%
GOOG180511P007600002018-04-13 11:56PM EDT760.000.800.000.600.00-3364.06%
GOOG180511P007900002018-04-16 11:12AM EDT790.000.580.002.250.00-209068.51%
GOOG180511P008000002018-04-16 11:35AM EDT800.000.700.002.250.00-365265.80%
GOOG180511P008100002018-04-10 1:59PM EDT810.001.450.400.800.00-23057.35%
GOOG180511P008200002018-04-04 4:32PM EDT820.004.402.553.000.00-2171.25%
GOOG180511P008300002018-04-23 11:20AM EDT830.000.200.050.250.00-5546.68%
GOOG180511P008400002018-04-16 3:58PM EDT840.000.650.002.450.00-11155.97%
GOOG180511P008500002018-04-23 11:56AM EDT850.000.250.000.400.00-14144.92%
GOOG180511P008600002018-04-24 10:05AM EDT860.000.250.000.300.00-12041.02%
GOOG180511P008700002018-04-24 11:56AM EDT870.000.300.000.400.00-103140.36%
GOOG180511P008800002018-04-06 1:46PM EDT880.006.305.707.20-3.29-34.31%91265.91%
GOOG180511P008900002018-04-24 2:16PM EDT890.000.500.200.400.00-5735.84%
GOOG180511P009000002018-04-24 3:47PM EDT900.000.900.100.450.00-102634.19%
GOOG180511P009100002018-04-12 10:39AM EDT910.004.403.804.200.00-1149.64%
GOOG180511P009200002018-04-24 3:31PM EDT920.001.450.300.650.00-93531.47%
GOOG180511P009300002018-04-26 9:36AM EDT930.001.400.450.75+0.21+17.65%212629.83%
GOOG180511P009400002018-04-24 12:22PM EDT940.001.900.551.050.00-8910529.21%
GOOG180511P009500002018-04-26 3:49PM EDT950.001.100.901.30-1.28-53.78%575027.89%
GOOG180511P009600002018-04-24 1:59PM EDT960.004.221.401.650.00-334726.66%
GOOG180511P009650002018-04-26 3:31PM EDT965.001.701.601.95-3.17-65.09%22226.34%
GOOG180511P009675002018-04-24 2:01PM EDT967.505.330.102.100.00-31126.12%
GOOG180511P009700002018-04-26 3:33PM EDT970.002.041.952.30-2.66-56.60%324926.01%
GOOG180511P009725002018-04-20 11:58PM EDT972.509.431.102.500.00-252525.86%
GOOG180511P009750002018-04-25 1:44PM EDT975.005.401.202.700.00-23025.67%
GOOG180511P009775002018-04-24 9:58AM EDT977.504.950.102.900.00-51325.44%
GOOG180511P009800002018-04-26 3:28PM EDT980.002.700.553.20-2.67-49.72%567225.41%
GOOG180511P009825002018-04-20 10:41AM EDT982.505.405.606.50-25.50-82.52%1431.35%
GOOG180511P009850002018-04-26 2:18PM EDT985.003.170.703.70-4.83-60.37%21524.98%
GOOG180511P009875002018-04-25 2:14PM EDT987.508.701.904.000.00-1824.81%
GOOG180511P009900002018-04-25 2:14PM EDT990.009.303.904.400.00-69024.79%
GOOG180511P009925002018-04-26 11:48PM EDT992.504.522.204.900.00-1024.90%
GOOG180511P009950002018-04-26 3:58PM EDT995.004.872.605.10-3.03-38.35%321324.40%
GOOG180511P009975002018-04-24 11:01AM EDT997.5011.603.105.600.00-232624.41%
GOOG180511P010000002018-04-26 2:42PM EDT1,000.004.803.906.00-5.20-52.00%1418424.18%
GOOG180511P010025002018-04-24 3:44PM EDT1,002.5017.706.006.500.00-2624.08%
GOOG180511P010050002018-04-24 9:35AM EDT1,005.009.154.907.700.00-43924.99%
GOOG180511P010075002018-04-06 11:49PM EDT1,007.5030.007.107.500.00-1323.71%
GOOG180511P010100002018-04-26 11:37AM EDT1,010.009.376.709.00-5.16-35.51%33424.90%
GOOG180511P010125002018-04-24 3:49PM EDT1,012.5020.008.009.500.00-51524.56%
GOOG180511P010150002018-04-26 9:43AM EDT1,015.0016.057.009.60-0.45-2.73%14923.63%
GOOG180511P010175002018-04-24 2:29PM EDT1,017.5021.709.4011.000.00-114224.42%
GOOG180511P010200002018-04-26 9:36AM EDT1,020.0020.307.9011.60+4.04+24.85%24924.07%
GOOG180511P010225002018-04-26 3:28PM EDT1,022.5010.708.7012.40-11.50-51.80%12323.93%
GOOG180511P010250002018-04-26 12:56PM EDT1,025.0012.9712.1013.30-9.53-42.36%14723.86%
GOOG180511P010275002018-04-26 12:56PM EDT1,027.5013.8710.9014.20-5.63-28.87%51623.74%
GOOG180511P010300002018-04-26 12:24PM EDT1,030.0014.7013.7015.20-7.54-33.90%613623.68%
GOOG180511P010325002018-04-24 1:09PM EDT1,032.5025.7813.3015.800.00-15723.08%
GOOG180511P010350002018-04-26 12:23PM EDT1,035.0016.5014.5016.80-12.65-43.40%71722.90%
GOOG180511P010375002018-04-24 2:45PM EDT1,037.5033.2816.8018.500.00-5723.51%
GOOG180511P010400002018-04-26 3:29PM EDT1,040.0017.9018.2019.70-11.17-38.42%52123.45%
GOOG180511P010450002018-04-26 3:13PM EDT1,045.0018.8019.9021.70-15.80-45.66%21322.68%
GOOG180511P010475002018-04-26 11:47PM EDT1,047.5028.9021.9023.100.00-4322.68%
GOOG180511P010500002018-04-26 2:33PM EDT1,050.0021.5523.4024.50-19.45-47.44%31722.61%
GOOG180511P010525002018-04-23 10:56AM EDT1,052.5021.2124.7026.000.00-1522.61%
GOOG180511P010550002018-04-24 12:00PM EDT1,055.0035.5026.3027.500.00-22322.54%
GOOG180511P010575002018-04-26 11:47PM EDT1,057.5035.5027.6029.200.00-1122.67%
GOOG180511P010600002018-04-26 2:33PM EDT1,060.0027.2529.2030.80-18.55-40.50%12622.61%
GOOG180511P010625002018-04-23 3:40PM EDT1,062.5029.9430.8032.600.00-2322.74%
GOOG180511P010650002018-04-26 11:47PM EDT1,065.0054.5032.6036.300.00-131425.34%
GOOG180511P010700002018-04-24 12:20PM EDT1,070.0053.2036.2040.300.00-71326.00%
GOOG180511P010725002018-04-26 11:47PM EDT1,072.5048.8037.6041.800.00-1125.57%
GOOG180511P010750002018-04-26 9:43AM EDT1,075.0054.0039.5042.00+25.69+90.75%1323.16%
GOOG180511P010775002018-04-20 11:58PM EDT1,077.5035.3535.1036.500.00-300.00%
GOOG180511P010800002018-04-26 1:47PM EDT1,080.0041.4942.0047.10-15.39-27.06%151725.04%
GOOG180511P010825002018-04-20 11:11AM EDT1,082.5035.6537.7039.10-33.95-48.78%120.00%
GOOG180511P010850002018-04-20 11:58PM EDT1,085.0039.1139.1040.500.00-510.00%
GOOG180511P010900002018-04-26 3:33PM EDT1,090.0052.0451.3055.40-9.35-15.23%121625.49%
GOOG180511P010925002018-04-26 11:47PM EDT1,092.5068.7054.1057.500.00-1225.53%
GOOG180511P010950002018-04-17 2:23PM EDT1,095.0042.9144.7046.300.00-100.00%
GOOG180511P011000002018-04-24 2:35PM EDT1,100.0084.0060.7064.300.00-2326.38%
GOOG180511P011100002018-04-17 2:23PM EDT1,110.0052.5366.6075.800.00-1632.15%
GOOG180511P011200002018-04-24 1:59PM EDT1,120.0099.8376.3085.400.00-141134.16%
GOOG180511P011300002018-04-20 9:31AM EDT1,130.0065.2367.4073.50-40.77-38.46%130.00%
GOOG180511P012100002018-04-04 4:32PM EDT1,210.00211.60196.20205.100.00-11101.14%