GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171020C006700002017-08-03 4:23PM EDT670.00268.00322.70326.500.00-11193.65%
GOOG171020C007000002017-09-25 12:43PM EDT700.00213.75292.80296.200.00-11170.31%
GOOG171020C007600002017-09-27 2:08PM EDT760.00178.40232.60236.000.00-33125.88%
GOOG171020C008000002017-10-16 11:45AM EDT800.00188.15192.90196.000.00-158109.96%
GOOG171020C008100002017-10-09 9:35AM EDT810.00169.57183.00186.100.00-34107.42%
GOOG171020C008200002017-10-06 11:30AM EDT820.00152.50172.60176.100.00-75595.61%
GOOG171020C008250002017-09-29 11:55PM EDT825.0091.16167.40171.300.00-1192.97%
GOOG171020C008300002017-10-11 3:05PM EDT830.00159.00162.40166.200.00-1088.48%
GOOG171020C008350002017-10-09 9:35AM EDT835.00144.63157.80161.100.00-3590.77%
GOOG171020C008400002017-10-17 3:50PM EDT840.00152.25152.40156.000.00-12679.20%
GOOG171020C008450002017-09-20 9:41AM EDT845.0083.58147.40151.100.00-22478.91%
GOOG171020C008500002017-10-18 12:06PM EDT850.00144.70142.40146.00+1.64+1.15%68074.32%
GOOG171020C008550002017-10-16 9:30AM EDT855.00138.14137.40141.200.00-4475.59%
GOOG171020C008600002017-10-17 11:01AM EDT860.00133.00132.40136.200.00-11673.05%
GOOG171020C008650002017-08-28 9:35AM EDT865.0058.00127.40131.200.00-1170.51%
GOOG171020C008700002017-10-16 2:35PM EDT870.00119.00122.30126.200.00-11266.31%
GOOG171020C008750002017-10-18 9:31AM EDT875.00117.30118.00121.10-4.00-3.30%43271.53%
GOOG171020C008800002017-10-16 9:30AM EDT880.00112.73112.80116.300.00-11268.80%
GOOG171020C008850002017-10-04 3:09PM EDT885.0069.50107.40111.200.00-101960.35%
GOOG171020C008900002017-10-12 2:04PM EDT890.00103.70102.30106.200.00-25056.35%
GOOG171020C008950002017-09-18 9:30AM EDT895.0039.0097.30101.400.00-1656.49%
GOOG171020C008975002017-09-29 11:31AM EDT897.5062.6594.8098.900.00-101055.23%
GOOG171020C009000002017-10-17 1:33PM EDT900.0090.2693.0094.900.00-113263.18%
GOOG171020C009025002017-09-25 12:24PM EDT902.5021.8090.0093.900.00-1254.74%
GOOG171020C009050002017-10-16 9:51AM EDT905.0085.3587.5091.000.00-13471.34%
GOOG171020C009075002017-10-02 3:50PM EDT907.5020.1085.3088.600.00-4252.10%
GOOG171020C009100002017-10-17 10:20AM EDT910.0083.6083.6084.900.00-224557.37%
GOOG171020C009125002017-09-27 3:50PM EDT912.5040.4080.1083.500.00-62566.43%
GOOG171020C009150002017-10-18 9:31AM EDT915.0077.2078.5080.10+4.25+5.83%125656.71%
GOOG171020C009175002017-10-18 9:42AM EDT917.5071.7474.9078.60+31.89+80.03%65063.92%
GOOG171020C009200002017-10-17 10:20AM EDT920.0073.6473.2074.800.00-31,47450.37%
GOOG171020C009225002017-10-02 9:58AM EDT922.5040.0070.2073.600.00-12760.60%
GOOG171020C009250002017-10-17 12:14PM EDT925.0066.4068.3070.000.00-140449.68%
GOOG171020C009275002017-10-16 12:42PM EDT927.5059.1865.1068.600.00-14557.26%
GOOG171020C009300002017-10-18 9:38AM EDT930.0059.1063.4064.70-3.28-5.26%11,02443.46%
GOOG171020C009325002017-10-12 11:56AM EDT932.5056.5360.2063.700.00-24854.57%
GOOG171020C009350002017-10-18 10:56AM EDT935.0061.0158.0060.50+5.61+10.13%119647.95%
GOOG171020C009375002017-10-09 3:57PM EDT937.5041.9555.7057.900.00-22845.57%
GOOG171020C009400002017-10-18 11:05AM EDT940.0055.4053.1055.40+4.72+9.31%230443.98%
GOOG171020C009425002017-10-16 12:42PM EDT942.5044.4249.9053.500.00-19146.48%
GOOG171020C009450002017-10-18 9:41AM EDT945.0044.9248.6050.30-1.48-3.19%122240.04%
GOOG171020C009475002017-10-13 11:49PM EDT947.5043.5245.8048.500.00-181843.07%
GOOG171020C009500002017-10-18 12:05PM EDT950.0045.0043.7045.20+3.50+8.43%677936.11%
GOOG171020C009525002017-10-13 11:49PM EDT952.5038.6441.2043.200.00-181837.82%
GOOG171020C009550002017-10-18 10:44AM EDT955.0042.0038.4040.50+5.53+15.16%649434.89%
GOOG171020C009575002017-10-13 11:49PM EDT957.5035.3236.5038.200.00-2234.41%
GOOG171020C009600002017-10-18 11:11AM EDT960.0035.4233.5035.20+3.97+12.62%291,18029.66%
GOOG171020C009625002017-10-18 9:32AM EDT962.5030.0031.1033.50-4.95-14.16%71732.52%
GOOG171020C009650002017-10-18 11:11AM EDT965.0030.4228.6030.40+2.72+9.82%1045827.53%
GOOG171020C009675002017-10-13 11:49PM EDT967.5029.6026.5028.200.00-26127.38%
GOOG171020C009700002017-10-18 11:55AM EDT970.0023.8023.9025.30+0.91+3.98%152,34023.52%
GOOG171020C009725002017-10-13 11:49PM EDT972.5022.0121.9023.300.00-32824.21%
GOOG171020C009750002017-10-18 11:18AM EDT975.0020.5019.5020.40+3.12+17.95%1573220.47%
GOOG171020C009775002017-10-17 1:05PM EDT977.5015.1516.9018.700.00-64522.02%
GOOG171020C009800002017-10-18 12:33PM EDT980.0015.5014.9015.90+1.51+10.79%796,72218.80%
GOOG171020C009825002017-10-18 10:52AM EDT982.5014.5012.7013.90+2.46+20.43%616818.56%
GOOG171020C009850002017-10-18 11:49AM EDT985.0010.5810.6011.30+1.08+11.37%11485315.97%
GOOG171020C009875002017-10-18 11:36AM EDT987.509.148.409.70+1.32+16.88%4915216.46%
GOOG171020C009900002017-10-18 12:38PM EDT990.007.406.907.50+0.80+12.12%3531,48214.68%
GOOG171020C009925002017-10-18 12:33PM EDT992.505.755.405.90+0.65+12.75%17835914.26%
GOOG171020C009950002017-10-18 12:26PM EDT995.004.304.004.40+0.20+4.88%23362013.59%
GOOG171020C009975002017-10-18 12:15PM EDT997.502.852.953.20-0.45-13.64%2323313.19%
GOOG171020C010000002017-10-18 12:24PM EDT1,000.002.162.052.25-0.04-1.82%5722,08512.90%
GOOG171020C010025002017-10-18 12:12PM EDT1,002.501.371.351.60-0.28-16.97%7813112.95%
GOOG171020C010050002017-10-18 12:15PM EDT1,005.000.850.850.95-0.25-22.73%1111,22812.30%
GOOG171020C010075002017-10-18 12:15PM EDT1,007.500.600.500.60-0.23-27.71%1313512.23%
GOOG171020C010100002017-10-18 11:49AM EDT1,010.000.450.350.45-0.10-18.18%13959412.82%
GOOG171020C010125002017-10-18 10:57AM EDT1,012.500.370.200.35-0.13-26.00%299513.47%
GOOG171020C010150002017-10-18 11:37AM EDT1,015.000.240.100.25-0.16-40.00%918013.84%
GOOG171020C010175002017-10-18 11:48AM EDT1,017.500.150.100.20-0.10-40.00%711114.50%
GOOG171020C010200002017-10-18 9:49AM EDT1,020.000.140.100.40-0.06-30.00%1137818.02%
GOOG171020C010225002017-10-18 10:57AM EDT1,022.500.100.050.45-0.41-80.39%81819.85%
GOOG171020C010250002017-10-18 10:34AM EDT1,025.000.050.050.15-0.10-66.67%292,02617.29%
GOOG171020C010275002017-10-18 12:25PM EDT1,027.500.100.001.00-0.30-75.00%81326.99%
GOOG171020C010300002017-10-18 11:32AM EDT1,030.000.100.000.20+0.05+100.00%1359020.51%
GOOG171020C010325002017-10-18 10:34AM EDT1,032.500.050.050.80-0.32-86.49%31828.35%
GOOG171020C010350002017-10-18 10:31AM EDT1,035.000.050.000.50-0.21-80.77%133926.88%
GOOG171020C010375002017-10-18 10:31AM EDT1,037.500.050.001.50-0.45-90.00%5536.21%
GOOG171020C010400002017-10-18 12:19PM EDT1,040.000.100.000.15-0.15-60.00%2415423.98%
GOOG171020C010425002017-10-18 10:04AM EDT1,042.500.100.001.20-0.30-75.00%5537.02%
GOOG171020C010450002017-10-18 10:04AM EDT1,045.000.080.001.05-0.15-65.22%51537.24%
GOOG171020C010500002017-10-17 10:44AM EDT1,050.000.100.000.150.00-714828.22%
GOOG171020C010550002017-08-18 11:04AM EDT1,055.000.710.101.25-1.69-70.42%1344.29%
GOOG171020C010600002017-10-13 2:06PM EDT1,060.000.150.001.00-3.48-95.87%5244.73%
GOOG171020C010700002017-09-14 12:23PM EDT1,070.000.560.001.250.00-6752.16%
GOOG171020C010800002017-10-12 3:17PM EDT1,080.000.350.004.900.00-1515066.77%
GOOG171020C010900002017-09-26 12:05PM EDT1,090.000.110.001.200.00-52854.20%
GOOG171020C011000002017-09-27 11:32AM EDT1,100.000.130.001.500.00-126360.84%
GOOG171020C011100002017-10-10 9:30AM EDT1,110.000.050.004.800.00-507182.25%
GOOG171020C011200002017-09-01 11:55AM EDT1,120.000.550.050.45+0.35+175.00%103958.94%
GOOG171020C011300002017-10-11 2:28PM EDT1,130.000.150.054.800.00-115492.43%
GOOG171020C011400002017-09-25 11:13AM EDT1,140.000.050.001.050.00-1420373.68%
GOOG171020C011500002017-09-11 12:45PM EDT1,150.000.030.000.900.00-269375.88%
GOOG171020C011600002017-10-10 9:31AM EDT1,160.000.010.004.700.00-5050105.95%
GOOG171020C011700002017-09-13 1:06PM EDT1,170.000.010.000.900.00-55583.40%
GOOG171020C011800002017-09-25 3:36PM EDT1,180.000.100.001.050.00-526688.96%
GOOG171020C011900002017-09-14 11:13AM EDT1,190.000.050.001.200.00-204094.48%
GOOG171020C012000002017-09-27 11:32AM EDT1,200.000.120.001.050.00-119996.29%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171020P006600002017-08-31 1:39PM EDT660.000.150.000.750.00-158188.18%
GOOG171020P006700002017-10-16 1:24PM EDT670.000.050.000.15+0.04+400.00%5255153.13%
GOOG171020P006800002017-08-18 11:57PM EDT680.000.100.001.300.00-2525188.77%
GOOG171020P006900002017-10-02 3:29PM EDT690.000.040.001.500.00-258185.94%
GOOG171020P007000002017-10-09 9:31AM EDT700.000.050.000.050.00-10181125.00%
GOOG171020P007100002017-09-12 10:16AM EDT710.000.380.000.850.00-33160.25%
GOOG171020P007200002017-10-11 3:20PM EDT720.000.050.001.000.00-557157.57%
GOOG171020P007250002017-09-13 1:07PM EDT725.000.070.001.150.00-563157.52%
GOOG171020P007300002017-09-14 3:25PM EDT730.000.140.001.250.00-6060156.25%
GOOG171020P007350002017-10-12 11:13AM EDT735.000.040.002.150.00-1018166.06%
GOOG171020P007400002017-10-11 3:35PM EDT740.000.050.000.050.00-1205106.25%
GOOG171020P007450002017-09-13 1:08PM EDT745.000.180.001.250.00-283147.17%
GOOG171020P007500002017-09-20 10:18AM EDT750.000.150.001.450.00-2146147.27%
GOOG171020P007600002017-09-14 9:31AM EDT760.000.200.001.050.00-120134.86%
GOOG171020P007650002017-09-15 12:27PM EDT765.000.140.004.20-0.68-82.93%22164.97%
GOOG171020P007700002017-10-10 9:30AM EDT770.001.100.000.100.00-5514298.83%
GOOG171020P007750002017-08-31 12:38PM EDT775.000.630.101.650.00-311136.04%
GOOG171020P007800002017-08-28 10:43AM EDT780.001.110.000.050.00-32588.28%
GOOG171020P007850002017-10-10 9:30AM EDT785.000.010.001.800.00-3745130.57%
GOOG171020P007900002017-09-19 12:07PM EDT790.000.320.001.950.00-650129.15%
GOOG171020P007950002017-10-12 9:44AM EDT795.000.430.001.800.00-411124.51%
GOOG171020P008000002017-10-16 12:14PM EDT800.000.050.000.25-0.45-90.00%229893.55%
GOOG171020P008050002017-09-22 3:30PM EDT805.000.320.002.30-0.81-71.68%1248123.44%
GOOG171020P008100002017-10-09 2:07PM EDT810.000.100.001.800.00-2299115.53%
GOOG171020P008150002017-10-03 10:19AM EDT815.000.630.001.500.00-376109.33%
GOOG171020P008200002017-10-16 2:08PM EDT820.000.050.000.20-0.13-72.22%910581.84%
GOOG171020P008250002017-10-16 1:39PM EDT825.000.100.000.40-0.45-81.82%213486.13%
GOOG171020P008300002017-10-16 2:24PM EDT830.000.100.000.20+0.05+100.00%30070777.15%
GOOG171020P008350002017-10-10 9:44AM EDT835.000.580.001.850.00-2268101.22%
GOOG171020P008400002017-10-16 12:43PM EDT840.000.050.000.30-0.36-87.80%914775.98%
GOOG171020P008450002017-10-06 11:47AM EDT845.000.350.000.35-0.43-55.13%14175.00%
GOOG171020P008500002017-10-17 2:32PM EDT850.000.050.000.100.00-361963.09%
GOOG171020P008525002017-10-16 5:21PM EDT852.500.100.001.500.00-4087.79%
GOOG171020P008550002017-10-16 2:23PM EDT855.000.100.001.50-0.18-64.29%8028686.38%
GOOG171020P008600002017-10-17 10:41AM EDT860.000.050.000.050.00-345055.08%
GOOG171020P008650002017-10-17 3:48PM EDT865.000.040.000.100.00-125156.64%
GOOG171020P008700002017-10-17 10:24AM EDT870.000.070.000.100.00-139954.69%
GOOG171020P008750002017-10-16 3:34PM EDT875.000.050.050.15-0.18-78.26%1060856.54%
GOOG171020P008800002017-10-17 12:00PM EDT880.000.050.000.100.00-535250.39%
GOOG171020P008850002017-10-17 10:13AM EDT885.000.130.000.100.00-554252.05%
GOOG171020P008900002017-10-18 9:34AM EDT890.000.100.000.05+0.05+100.00%12,95246.09%
GOOG171020P008925002017-10-09 12:54PM EDT892.500.250.001.900.00-341668.07%
GOOG171020P008950002017-10-18 9:34AM EDT895.000.510.000.10+0.33+183.33%128347.56%
GOOG171020P008975002017-10-18 11:02AM EDT897.500.050.000.10-0.23-82.14%306746.48%
GOOG171020P009000002017-10-18 10:40AM EDT900.000.100.050.10+0.03+42.86%1296945.31%
GOOG171020P009025002017-10-17 2:24PM EDT902.500.100.000.150.00-105146.48%
GOOG171020P009050002017-10-18 11:02AM EDT905.000.050.000.10-0.05-50.00%1415443.07%
GOOG171020P009075002017-10-06 2:53PM EDT907.500.690.352.60-0.21-23.33%25264.97%
GOOG171020P009100002017-10-18 9:49AM EDT910.000.080.050.100.00-345340.82%
GOOG171020P009125002017-10-11 12:53PM EDT912.500.500.002.050.00-34257.25%
GOOG171020P009150002017-10-18 9:49AM EDT915.000.130.000.10-0.02-13.33%252438.57%
GOOG171020P009175002017-10-16 11:24AM EDT917.500.130.000.35-0.45-77.59%17344.68%
GOOG171020P009200002017-10-18 10:30AM EDT920.000.090.050.20-0.06-40.00%144,39939.84%
GOOG171020P009225002017-10-18 12:17PM EDT922.500.080.000.10-0.07-46.67%714835.21%
GOOG171020P009250002017-10-18 10:31AM EDT925.000.100.000.15-0.07-41.18%3189535.94%
GOOG171020P009275002017-10-12 1:45PM EDT927.500.480.202.200.00-611550.02%
GOOG171020P009300002017-10-17 10:35AM EDT930.000.220.000.200.00-292635.01%
GOOG171020P009325002017-10-13 11:02AM EDT932.500.210.252.25-0.61-74.39%18154.82%
GOOG171020P009350002017-10-17 12:21PM EDT935.000.100.050.200.00-2817732.62%
GOOG171020P009375002017-10-12 2:45PM EDT937.500.800.400.650.00-62138.48%
GOOG171020P009400002017-10-18 11:18AM EDT940.000.110.050.25-0.09-45.00%1033631.23%
GOOG171020P009425002017-10-13 12:44PM EDT942.500.500.452.80-0.39-43.82%408951.13%
GOOG171020P009450002017-10-18 11:14AM EDT945.000.110.100.20-0.04-26.67%2224627.69%
GOOG171020P009475002017-10-18 12:26PM EDT947.500.130.000.20-0.72-84.71%93526.47%
GOOG171020P009500002017-10-18 12:26PM EDT950.000.150.100.25-0.07-31.82%451,14826.17%
GOOG171020P009525002017-10-18 9:48AM EDT952.500.200.000.30-0.10-33.33%56425.68%
GOOG171020P009550002017-10-18 9:36AM EDT955.000.280.000.25+0.07+33.33%143423.63%
GOOG171020P009575002017-10-18 12:26PM EDT957.500.120.000.20-0.18-60.00%25321.49%
GOOG171020P009600002017-10-18 11:42AM EDT960.000.200.150.25-0.15-42.86%771321.05%
GOOG171020P009625002017-10-17 3:27PM EDT962.500.450.100.250.00-177919.73%
GOOG171020P009650002017-10-18 12:33PM EDT965.000.270.200.30-0.27-50.00%6059619.07%
GOOG171020P009675002017-10-18 12:38PM EDT967.500.300.250.35-0.30-50.00%5222218.26%
GOOG171020P009700002017-10-18 12:00PM EDT970.000.380.300.40-0.36-48.65%721,21717.35%
GOOG171020P009725002017-10-18 11:48AM EDT972.500.520.400.50-0.36-40.91%2321916.74%
GOOG171020P009750002017-10-18 11:58AM EDT975.000.620.500.60-0.73-54.07%7378415.93%
GOOG171020P009775002017-10-18 12:30PM EDT977.500.700.600.75-0.83-54.25%3515915.26%
GOOG171020P009800002017-10-18 12:00PM EDT980.001.030.801.05-0.87-45.79%7183415.09%
GOOG171020P009825002017-10-18 11:58AM EDT982.501.321.051.25-1.13-46.12%13628114.11%
GOOG171020P009850002017-10-18 12:32PM EDT985.001.481.401.65-1.23-45.39%7738613.65%
GOOG171020P009875002017-10-18 12:34PM EDT987.502.101.952.25-1.40-40.00%9014513.43%
GOOG171020P009900002017-10-18 11:55AM EDT990.003.152.702.90-1.45-31.52%25754712.89%
GOOG171020P009925002017-10-18 11:55AM EDT992.504.103.503.90-1.50-26.79%576512.82%
GOOG171020P009950002017-10-18 12:34PM EDT995.004.714.805.00-2.19-31.74%3013212.45%
GOOG171020P009975002017-10-18 11:24AM EDT997.506.605.906.30-2.70-29.03%17411.99%
GOOG171020P010000002017-10-18 11:20AM EDT1,000.007.607.508.00-5.10-40.16%2134712.06%
GOOG171020P010025002017-10-17 12:52PM EDT1,002.5013.339.1010.000.00-95212.54%
GOOG171020P010050002017-10-17 11:53AM EDT1,005.0016.8710.9012.400.00-52714.15%
GOOG171020P010100002017-10-18 10:39AM EDT1,010.0015.0015.0016.70-11.00-42.31%11914.34%
GOOG171020P010250002017-10-16 10:39AM EDT1,025.0040.0029.4032.200.00-2126.71%
GOOG171020P010400002017-09-12 12:47PM EDT1,040.00113.5044.0047.100.00-3534.79%
GOOG171020P011000002017-07-28 11:56PM EDT1,100.00150.96105.00107.400.00-10068.41%
GOOG171020P011200002017-07-28 11:56PM EDT1,120.00170.52123.90127.200.00-5075.54%
GOOG171020P011400002017-07-28 11:56PM EDT1,140.00190.31144.00147.400.00-25086.89%
GOOG171020P011500002017-08-03 4:25PM EDT1,150.00223.76154.00157.400.00-1091.28%