GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180601C008000002018-05-18 11:45PM EDT800.00266.50262.90272.500.00-1000.00%
GOOG180601C008700002018-04-20 11:57PM EDT870.00218.44202.00211.500.00-5070.96%
GOOG180601C008800002018-04-16 10:34AM EDT880.00161.24192.00201.300.00-31366.43%
GOOG180601C008900002018-04-24 3:57PM EDT890.00133.43140.00148.900.00-20100.00%
GOOG180601C009000002018-04-24 3:57PM EDT900.00124.17130.30139.200.00-20130.00%
GOOG180601C009300002018-04-20 11:57PM EDT930.00110.50144.50153.400.00-5561.01%
GOOG180601C009400002018-04-27 1:02PM EDT940.0086.6093.30100.000.00-550.00%
GOOG180601C009800002018-05-01 2:46PM EDT980.0060.0069.3075.100.00-1190.00%
GOOG180601C009900002018-04-27 1:02PM EDT990.0054.5052.3058.300.00-10100.00%
GOOG180601C009925002018-04-24 2:25PM EDT992.5050.6049.8056.500.00-11140.00%
GOOG180601C009950002018-05-08 1:53PM EDT995.0065.10100.10109.700.00-32372.52%
GOOG180601C009975002018-05-07 1:19PM EDT997.5063.1998.10107.500.00-5872.00%
GOOG180601C010000002018-05-21 12:06PM EDT1,000.0079.850.000.000.00-500.00%
GOOG180601C010025002018-05-01 9:46AM EDT1,002.5031.1049.8055.800.00-3140.00%
GOOG180601C010050002018-05-04 3:39PM EDT1,005.0051.0051.2052.40+21.00+70.00%340.00%
GOOG180601C010075002018-04-27 1:02PM EDT1,007.5048.0042.5043.600.00-370.00%
GOOG180601C010100002018-05-07 10:25AM EDT1,010.0053.7086.5095.100.00-1166.72%
GOOG180601C010125002018-04-27 1:02PM EDT1,012.5045.6045.3046.300.00-130.00%
GOOG180601C010150002018-05-16 10:13AM EDT1,015.0070.2050.4059.100.00-160.00%
GOOG180601C010175002018-05-07 3:26PM EDT1,017.5045.3079.3087.900.00-2363.47%
GOOG180601C010200002018-05-09 3:20PM EDT1,020.0068.2677.1085.700.00-213262.69%
GOOG180601C010225002018-05-10 12:21PM EDT1,022.5076.0074.4079.600.00-11258.42%
GOOG180601C010250002018-05-21 9:44AM EDT1,025.0065.000.000.000.00-100.00%
GOOG180601C010275002018-05-14 9:34AM EDT1,027.5081.9470.3078.90+36.32+79.61%109859.95%
GOOG180601C010300002018-05-14 2:57PM EDT1,030.0076.5071.8073.80+8.69+12.82%268259.72%
GOOG180601C010325002018-05-09 1:59PM EDT1,032.5053.9065.3073.900.00-10557.35%
GOOG180601C010350002018-05-10 10:04AM EDT1,035.0065.1062.9071.500.00-11456.19%
GOOG180601C010375002018-05-21 10:27AM EDT1,037.5045.800.000.000.00-200.00%
GOOG180601C010400002018-05-17 11:14AM EDT1,040.0048.4030.0035.800.00-1110.00%
GOOG180601C010425002018-05-18 9:30AM EDT1,042.5026.5028.0033.90+5.70+27.40%160.00%
GOOG180601C010450002018-05-21 12:54PM EDT1,045.0040.100.000.000.00-100.00%
GOOG180601C010475002018-05-18 10:49AM EDT1,047.5025.1026.5027.40-29.40-53.94%650.00%
GOOG180601C010500002018-05-21 3:33PM EDT1,050.0032.800.000.000.00-300.00%
GOOG180601C010525002018-05-18 3:01PM EDT1,052.5022.9023.1023.90-37.10-61.83%190.00%
GOOG180601C010550002018-05-18 11:36AM EDT1,055.0022.9821.4022.10-8.02-25.87%6290.00%
GOOG180601C010575002018-05-21 10:21AM EDT1,057.5030.100.000.000.00-1000.00%
GOOG180601C010600002018-05-21 12:50PM EDT1,060.0027.700.000.000.00-600.00%
GOOG180601C010625002018-05-16 2:57PM EDT1,062.5031.7316.7017.500.00-176.45%
GOOG180601C010650002018-05-21 2:30PM EDT1,065.0020.800.000.000.00-300.00%
GOOG180601C010675002018-05-21 2:30PM EDT1,067.5019.200.000.000.00-900.00%
GOOG180601C010700002018-05-21 12:00PM EDT1,070.0019.100.000.000.00-800.00%
GOOG180601C010725002018-05-21 2:09PM EDT1,072.5018.300.000.000.00-1600.00%
GOOG180601C010750002018-05-21 2:46PM EDT1,075.0015.550.000.000.00-2400.00%
GOOG180601C010775002018-05-21 3:46PM EDT1,077.5013.760.000.000.00-1500.00%
GOOG180601C010800002018-05-21 3:41PM EDT1,080.0012.690.000.000.00-2700.10%
GOOG180601C010825002018-05-21 1:33PM EDT1,082.5014.700.000.000.00-4300.39%
GOOG180601C010850002018-05-21 2:36PM EDT1,085.0010.400.000.000.00-6900.78%
GOOG180601C010875002018-05-21 10:31AM EDT1,087.5011.320.000.000.00-1100.78%
GOOG180601C010900002018-05-21 2:29PM EDT1,090.008.700.000.000.00-4501.56%
GOOG180601C010925002018-05-21 2:36PM EDT1,092.507.500.000.000.00-601.56%
GOOG180601C010950002018-05-21 1:33PM EDT1,095.009.000.000.000.00-801.56%
GOOG180601C010975002018-05-21 3:50PM EDT1,097.506.000.000.000.00-1101.56%
GOOG180601C011000002018-05-21 3:58PM EDT1,100.005.400.000.000.00-9403.13%
GOOG180601C011025002018-05-21 10:00AM EDT1,102.507.100.000.000.00-203.13%
GOOG180601C011050002018-05-21 3:59PM EDT1,105.004.100.000.000.00-5103.13%
GOOG180601C011075002018-05-14 11:45AM EDT1,107.5016.4013.7014.30-0.10-0.61%5634.20%
GOOG180601C011100002018-05-21 3:40PM EDT1,110.003.000.000.000.00-17103.13%
GOOG180601C011125002018-05-14 3:07PM EDT1,112.5012.0011.5012.10-2.40-16.67%18833.23%
GOOG180601C011150002018-05-21 2:11PM EDT1,115.002.800.000.000.00-703.13%
GOOG180601C011175002018-05-21 9:31AM EDT1,117.502.130.000.000.00-103.13%
GOOG180601C011200002018-05-21 3:39PM EDT1,120.001.700.000.000.00-5603.13%
GOOG180601C011250002018-05-21 9:57AM EDT1,125.002.450.000.000.00-106.25%
GOOG180601C011300002018-05-21 3:11PM EDT1,130.001.150.000.000.00-1906.25%
GOOG180601C011325002018-05-22 6:01AM EDT1,132.501.360.000.000.00-106.25%
GOOG180601C011350002018-05-22 6:01AM EDT1,135.000.850.000.000.00-606.25%
GOOG180601C011400002018-05-21 9:31AM EDT1,140.000.600.000.000.00-206.25%
GOOG180601C011500002018-05-21 11:14AM EDT1,150.000.450.000.000.00-2306.25%
GOOG180601C011525002018-05-22 6:01AM EDT1,152.500.680.000.000.00-106.25%
GOOG180601C011600002018-05-21 9:46AM EDT1,160.000.350.000.000.00-106.25%
GOOG180601C011700002018-05-21 10:03AM EDT1,170.000.300.000.000.00-1012.50%
GOOG180601C011800002018-05-09 2:38PM EDT1,180.000.910.801.200.00-26030.77%
GOOG180601C011900002018-05-15 2:50PM EDT1,190.000.450.000.250.00-35025.56%
GOOG180601C012000002018-05-21 12:20PM EDT1,200.000.050.000.000.00-18012.50%
GOOG180601C012100002018-05-02 2:00PM EDT1,210.000.190.000.350.00-2130.66%
GOOG180601C012200002018-05-21 10:59AM EDT1,220.000.130.000.000.00-14012.50%
GOOG180601C012300002018-05-21 11:02AM EDT1,230.000.050.000.000.00-6012.50%
GOOG180601C012400002018-05-09 10:45AM EDT1,240.001.950.000.400.00-1136.87%
GOOG180601C012500002018-05-11 9:54AM EDT1,250.000.290.000.40+0.13+81.25%13138.67%
GOOG180601C012600002018-05-10 9:53AM EDT1,260.001.370.003.800.00-1152.16%
GOOG180601C012700002018-04-20 11:57PM EDT1,270.001.281.602.400.00-101054.81%
GOOG180601C012800002018-05-10 9:53AM EDT1,280.001.410.003.500.00-1155.48%
GOOG180601C012900002018-04-23 11:36AM EDT1,290.001.750.050.800.00-141550.44%
GOOG180601C013000002018-05-14 10:45AM EDT1,300.000.150.000.25-0.15-50.00%13844.61%
GOOG180601C013100002018-04-27 1:02PM EDT1,310.000.400.050.950.00-1150.51%
GOOG180601C013200002018-04-27 1:02PM EDT1,320.000.350.051.500.00-743455.54%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180601P007900002018-04-24 10:06AM EDT790.000.550.050.500.00-47073.44%
GOOG180601P008000002018-04-20 11:44PM EDT800.000.700.500.900.00-11079.86%
GOOG180601P008300002018-04-20 11:44PM EDT830.001.310.701.400.00-101075.66%
GOOG180601P008500002018-04-19 10:53AM EDT850.001.611.001.550.00-306171.97%
GOOG180601P008600002018-04-30 10:06AM EDT860.000.910.000.500.00-1154.64%
GOOG180601P008700002018-05-07 10:15AM EDT870.000.320.003.500.00-1369.76%
GOOG180601P008800002018-05-22 5:48AM EDT880.000.500.000.000.00-15025.00%
GOOG180601P008900002018-04-27 1:04PM EDT890.002.251.251.600.00-1161.23%
GOOG180601P009000002018-05-17 10:12AM EDT900.000.100.000.350.00-102046.83%
GOOG180601P009100002018-05-02 2:00PM EDT910.000.990.600.950.00-1751.49%
GOOG180601P009200002018-05-04 11:58AM EDT920.002.130.751.15-0.07-3.18%63450.34%
GOOG180601P009300002018-05-11 1:40PM EDT930.000.180.001.10-0.06-25.00%35747.10%
GOOG180601P009400002018-05-18 12:13PM EDT940.000.150.050.45+0.01+7.14%13838.23%
GOOG180601P009500002018-05-21 11:01AM EDT950.000.150.000.000.00-9012.50%
GOOG180601P009525002018-05-22 5:48AM EDT952.500.100.000.000.00-2012.50%
GOOG180601P009575002018-05-21 11:34AM EDT957.500.150.000.000.00-40012.50%
GOOG180601P009600002018-05-21 10:59AM EDT960.000.220.000.000.00-3012.50%
GOOG180601P009700002018-05-18 9:40AM EDT970.000.520.250.55+0.26+100.00%22131.67%
GOOG180601P009800002018-05-18 2:17PM EDT980.000.460.400.65-0.34-42.50%42129.93%
GOOG180601P009875002018-05-07 2:30PM EDT987.503.010.000.900.00-2729.66%
GOOG180601P009900002018-05-18 10:16AM EDT990.000.700.500.90-0.30-30.00%13828.97%
GOOG180601P009925002018-05-11 9:55AM EDT992.501.100.550.95-3.05-73.49%1828.58%
GOOG180601P009950002018-05-18 2:17PM EDT995.000.740.651.00+0.17+29.82%41228.16%
GOOG180601P009975002018-05-14 10:23AM EDT997.500.580.250.55-8.42-93.56%11224.56%
GOOG180601P010000002018-05-18 3:01PM EDT1,000.000.900.851.20-0.09-9.09%63527.79%
GOOG180601P010025002018-05-17 2:00PM EDT1,002.500.850.951.300.00-21427.54%
GOOG180601P010050002018-05-15 3:24PM EDT1,005.001.701.051.400.00-25427.25%
GOOG180601P010075002018-05-16 12:02PM EDT1,007.500.951.151.550.00-45727.13%
GOOG180601P010100002018-05-21 12:17PM EDT1,010.000.620.000.000.00-306.25%
GOOG180601P010125002018-05-21 2:03PM EDT1,012.500.700.000.000.00-406.25%
GOOG180601P010150002018-05-14 3:23PM EDT1,015.000.530.550.95-3.04-85.15%61022.27%
GOOG180601P010175002018-05-08 9:57AM EDT1,017.508.101.151.800.00-1224.99%
GOOG180601P010200002018-05-18 10:50AM EDT1,020.000.900.000.000.00-106.25%
GOOG180601P010225002018-05-17 1:43PM EDT1,022.501.902.302.750.00-4010126.31%
GOOG180601P010250002018-05-21 2:53PM EDT1,025.001.300.000.000.00-106.25%
GOOG180601P010275002018-05-21 10:28AM EDT1,027.501.250.000.000.00-506.25%
GOOG180601P010300002018-05-21 12:05PM EDT1,030.001.700.000.000.00-106.25%
GOOG180601P010325002018-05-22 5:48AM EDT1,032.501.550.000.000.00-506.25%
GOOG180601P010350002018-05-21 1:33PM EDT1,035.001.750.000.000.00-206.25%
GOOG180601P010375002018-05-18 3:49PM EDT1,037.504.304.405.00+1.04+31.90%171126.07%
GOOG180601P010400002018-05-21 12:41PM EDT1,040.002.630.000.000.00-2206.25%
GOOG180601P010425002018-05-21 11:33AM EDT1,042.503.600.000.000.00-1003.13%
GOOG180601P010450002018-05-21 9:30AM EDT1,045.004.650.000.000.00-103.13%
GOOG180601P010475002018-05-18 11:44AM EDT1,047.506.406.807.40+1.80+39.13%22326.29%
GOOG180601P010500002018-05-21 2:30PM EDT1,050.004.400.000.000.00-1703.13%
GOOG180601P010550002018-05-21 12:41PM EDT1,055.005.020.000.000.00-2703.13%
GOOG180601P010575002018-05-18 10:13AM EDT1,057.5011.699.9010.70+4.09+53.82%64126.78%
GOOG180601P010600002018-05-21 3:59PM EDT1,060.005.850.000.000.00-2403.13%
GOOG180601P010625002018-05-11 11:58PM EDT1,062.509.504.906.300.00-1117.67%
GOOG180601P010650002018-05-21 12:15PM EDT1,065.007.500.000.000.00-301.56%
GOOG180601P010675002018-05-21 12:28PM EDT1,067.508.350.000.000.00-1301.56%
GOOG180601P010700002018-05-21 12:02PM EDT1,070.009.800.000.000.00-1101.56%
GOOG180601P010725002018-05-21 3:01PM EDT1,072.5010.550.000.000.00-1500.78%
GOOG180601P010750002018-05-21 3:25PM EDT1,075.0011.600.000.000.00-3300.78%
GOOG180601P010775002018-05-21 2:47PM EDT1,077.5013.190.000.000.00-600.39%
GOOG180601P010800002018-05-21 1:23PM EDT1,080.0012.380.000.000.00-6400.00%
GOOG180601P010825002018-05-21 1:43PM EDT1,082.5013.400.000.000.00-700.00%
GOOG180601P010850002018-05-21 11:03AM EDT1,085.0015.100.000.000.00-3400.00%
GOOG180601P010875002018-05-18 11:47PM EDT1,087.5017.9023.0027.600.00-3331.23%
GOOG180601P010900002018-05-21 2:15PM EDT1,090.0019.800.000.000.00-700.00%
GOOG180601P010925002018-05-14 10:37AM EDT1,092.5011.3812.0012.80-6.82-37.47%1010.00%
GOOG180601P010950002018-05-21 12:41PM EDT1,095.0021.700.000.000.00-300.00%
GOOG180601P010975002018-05-14 10:37AM EDT1,097.5013.2514.3015.00-5.75-30.26%1210.00%
GOOG180601P011000002018-05-21 11:17AM EDT1,100.0027.500.000.000.00-300.00%
GOOG180601P011025002018-05-21 12:15PM EDT1,102.5026.900.000.000.00-300.00%
GOOG180601P011050002018-05-14 12:15PM EDT1,105.0015.5717.6018.80-7.33-32.01%220.00%
GOOG180601P011100002018-05-21 3:00PM EDT1,110.0034.000.000.000.00-5200.00%
GOOG180601P011125002018-05-11 11:58PM EDT1,112.5026.3023.8026.000.00-100.00%
GOOG180601P011200002018-05-15 11:39AM EDT1,120.0042.2449.9058.500.00-112345.44%
GOOG180601P011300002018-04-23 3:16PM EDT1,130.0077.5096.50104.900.00-31095.18%
GOOG180601P011500002018-05-18 2:35PM EDT1,150.0083.5378.7087.70-37.47-30.97%6056.74%
GOOG180601P011600002018-04-30 12:48PM EDT1,160.00140.55108.10117.500.00-1183.68%
GOOG180601P012400002018-05-18 11:47PM EDT1,240.00162.70168.00177.300.00-1077.50%