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 | 2017-09-21 1:48PM EDT | 800.00 | 131.99 | 134.10 | 136.50 | 0.00 | - | 7 | 8 | 106.10% |
| 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 | 93.80 | 96.70 | 0.00 | - | 5 | 3 | 81.54% |
| GOOG170922C00850000 | 2017-09-18 9:43AM EDT | 850.00 | 71.00 | 84.20 | 86.80 | 0.00 | - | 1 | 9 | 75.81% |
| GOOG170922C00860000 | 2017-09-15 1:35PM EDT | 860.00 | 60.71 | 58.60 | 62.70 | -15.29 | -20.12% | 1 | 11 | 0.00% |
| GOOG170922C00870000 | 2017-08-28 2:14PM EDT | 870.00 | 48.85 | 66.80 | 71.00 | 0.00 | - | 1 | 0 | 81.45% |
| GOOG170922C00872500 | 2017-09-21 1:48PM EDT | 872.50 | 40.18 | 61.90 | 64.20 | 0.00 | - | 25 | 25 | 57.25% |
| GOOG170922C00875000 | 2017-09-15 11:50PM EDT | 875.00 | 47.09 | 43.50 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170922C00880000 | 2017-09-20 1:58PM EDT | 880.00 | 50.17 | 54.50 | 56.80 | 0.00 | - | 4 | 2 | 52.91% |
| GOOG170922C00882500 | 2017-09-21 1:48PM EDT | 882.50 | 30.37 | 51.90 | 53.80 | 0.00 | - | 25 | 25 | 43.26% |
| GOOG170922C00885000 | 2017-09-15 11:50PM EDT | 885.00 | 36.34 | 33.80 | 38.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170922C00887500 | 2017-08-18 11:55PM EDT | 887.50 | 41.00 | 34.40 | 37.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOG170922C00890000 | 2017-09-21 12:11PM EDT | 890.00 | 43.80 | 44.40 | 46.70 | +3.35 | +8.28% | 10 | 41 | 43.92% |
| 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 | 39.30 | 41.40 | 0.00 | - | 7 | 37 | 36.13% |
| GOOG170922C00900000 | 2017-09-20 2:21PM EDT | 900.00 | 27.98 | 34.50 | 36.30 | 0.00 | - | 78 | 183 | 31.01% |
| GOOG170922C00902500 | 2017-09-21 1:48PM EDT | 902.50 | 14.20 | 32.00 | 33.90 | 0.00 | - | 2 | 1 | 30.62% |
| GOOG170922C00905000 | 2017-09-21 1:31PM EDT | 905.00 | 29.75 | 29.40 | 31.30 | +3.10 | +11.63% | 20 | 106 | 27.39% |
| GOOG170922C00907500 | 2017-09-20 3:50PM EDT | 907.50 | 24.37 | 26.90 | 28.90 | 0.00 | - | 30 | 11 | 26.88% |
| GOOG170922C00910000 | 2017-09-21 11:28AM EDT | 910.00 | 23.59 | 24.40 | 26.70 | +1.29 | +5.78% | 12 | 146 | 28.05% |
| GOOG170922C00912500 | 2017-09-21 10:52AM EDT | 912.50 | 15.66 | 22.40 | 23.90 | -3.39 | -17.80% | 5 | 75 | 23.07% |
| GOOG170922C00915000 | 2017-09-21 10:50AM EDT | 915.00 | 13.50 | 20.00 | 21.40 | -3.70 | -21.51% | 38 | 166 | 21.12% |
| GOOG170922C00917500 | 2017-09-21 11:33AM EDT | 917.50 | 16.70 | 17.80 | 19.00 | +2.15 | +14.78% | 8 | 154 | 20.09% |
| GOOG170922C00920000 | 2017-09-21 1:41PM EDT | 920.00 | 15.90 | 15.20 | 16.40 | +3.62 | +29.48% | 89 | 539 | 17.14% |
| GOOG170922C00922500 | 2017-09-21 1:49PM EDT | 922.50 | 13.26 | 12.30 | 14.20 | +3.24 | +32.34% | 131 | 335 | 17.35% |
| GOOG170922C00925000 | 2017-09-21 1:30PM EDT | 925.00 | 10.49 | 10.10 | 12.10 | +1.89 | +21.98% | 179 | 517 | 17.41% |
| GOOG170922C00927500 | 2017-09-21 1:42PM EDT | 927.50 | 9.00 | 8.10 | 9.30 | +2.95 | +48.76% | 350 | 403 | 13.23% |
| GOOG170922C00930000 | 2017-09-21 1:48PM EDT | 930.00 | 6.50 | 6.00 | 6.70 | +2.00 | +44.44% | 938 | 1,132 | 10.16% |
| GOOG170922C00932500 | 2017-09-21 1:36PM EDT | 932.50 | 4.33 | 4.60 | 5.00 | +1.13 | +35.31% | 210 | 420 | 10.82% |
| GOOG170922C00935000 | 2017-09-21 1:49PM EDT | 935.00 | 2.90 | 2.90 | 3.40 | +0.85 | +41.46% | 420 | 416 | 10.56% |
| GOOG170922C00937500 | 2017-09-21 1:52PM EDT | 937.50 | 1.80 | 1.70 | 2.00 | +0.45 | +33.33% | 266 | 195 | 9.82% |
| GOOG170922C00940000 | 2017-09-21 1:47PM EDT | 940.00 | 1.00 | 0.90 | 1.10 | +0.24 | +31.58% | 606 | 1,316 | 9.59% |
| GOOG170922C00942500 | 2017-09-21 1:43PM EDT | 942.50 | 0.50 | 0.50 | 0.65 | -0.04 | -7.41% | 132 | 124 | 10.05% |
| GOOG170922C00945000 | 2017-09-21 1:50PM EDT | 945.00 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 163 | 471 | 10.68% |
| GOOG170922C00947500 | 2017-09-21 10:31AM EDT | 947.50 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 15 | 323 | 10.77% |
| GOOG170922C00950000 | 2017-09-21 11:16AM EDT | 950.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 28 | 247 | 11.84% |
| GOOG170922C00952500 | 2017-09-21 11:43AM EDT | 952.50 | 0.01 | 0.00 | 0.10 | -0.30 | -96.77% | 1 | 201 | 12.55% |
| GOOG170922C00955000 | 2017-09-21 11:07AM EDT | 955.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 20 | 122 | 14.11% |
| GOOG170922C00957500 | 2017-09-20 12:28PM EDT | 957.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 15.63% |
| GOOG170922C00960000 | 2017-09-20 2:49PM EDT | 960.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 173 | 17.09% |
| GOOG170922C00962500 | 2017-09-19 10:37AM EDT | 962.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 16.80% |
| GOOG170922C00965000 | 2017-09-20 12:21PM EDT | 965.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 60 | 18.16% |
| GOOG170922C00967500 | 2017-09-15 11:50PM EDT | 967.50 | 1.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 24.90% |
| GOOG170922C00970000 | 2017-09-18 1:18PM EDT | 970.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 62 | 20.80% |
| GOOG170922C00975000 | 2017-09-15 9:35AM EDT | 975.00 | 1.06 | 0.00 | 0.25 | +0.43 | +68.25% | 1 | 20 | 29.54% |
| GOOG170922C00980000 | 2017-09-21 1:23PM EDT | 980.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 23 | 25.88% |
| GOOG170922C00985000 | 2017-09-08 11:54PM EDT | 985.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 38.55% |
| GOOG170922C00990000 | 2017-09-13 1:23PM EDT | 990.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 37.16% |
| GOOG170922C00995000 | 2017-09-15 11:50PM EDT | 995.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 39.94% |
| GOOG170922C01000000 | 2017-09-08 11:16AM EDT | 1,000.00 | 0.40 | 0.00 | 0.30 | -0.13 | -24.53% | 10 | 20 | 45.46% |
| GOOG170922C01010000 | 2017-08-28 12:26PM EDT | 1,010.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 54.05% |
| GOOG170922C01020000 | 2017-08-11 5:05PM EDT | 1,020.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 69.73% |
| GOOG170922C01080000 | 2017-09-15 11:50PM EDT | 1,080.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 91.55% |
PutsforSeptember 22, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170922P00750000 | 2017-09-14 3:21PM EDT | 750.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 100.00% |
| GOOG170922P00790000 | 2017-08-11 5:07PM EDT | 790.00 | 1.40 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 142.90% |
| GOOG170922P00800000 | 2017-09-19 3:38PM EDT | 800.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 73.05% |
| GOOG170922P00810000 | 2017-08-11 5:07PM EDT | 810.00 | 1.30 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 126.98% |
| GOOG170922P00820000 | 2017-09-12 10:41AM EDT | 820.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 86.52% |
| GOOG170922P00830000 | 2017-09-11 9:33AM EDT | 830.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 5 | 6 | 83.79% |
| GOOG170922P00840000 | 2017-09-18 10:16AM EDT | 840.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 51.95% |
| GOOG170922P00850000 | 2017-09-18 2:29PM EDT | 850.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 50.20% |
| GOOG170922P00860000 | 2017-09-20 2:49PM EDT | 860.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 44.73% |
| GOOG170922P00867500 | 2017-09-18 2:26PM EDT | 867.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 40.63% |
| GOOG170922P00870000 | 2017-09-18 10:23AM EDT | 870.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 39.26% |
| GOOG170922P00872500 | 2017-09-19 11:52AM EDT | 872.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 22 | 37 | 37.89% |
| GOOG170922P00875000 | 2017-09-19 12:49PM EDT | 875.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 87 | 36.52% |
| GOOG170922P00877500 | 2017-09-18 2:35PM EDT | 877.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 26 | 28 | 35.16% |
| GOOG170922P00880000 | 2017-09-21 11:27AM EDT | 880.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 30 | 196 | 36.72% |
| GOOG170922P00882500 | 2017-09-21 10:23AM EDT | 882.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 46 | 32.32% |
| GOOG170922P00885000 | 2017-09-19 3:56PM EDT | 885.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 70 | 30.96% |
| GOOG170922P00887500 | 2017-09-20 12:28PM EDT | 887.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 62 | 32.32% |
| GOOG170922P00890000 | 2017-09-21 11:33AM EDT | 890.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 162 | 28.13% |
| GOOG170922P00892500 | 2017-09-20 11:34AM EDT | 892.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 92 | 26.76% |
| GOOG170922P00895000 | 2017-09-20 2:48PM EDT | 895.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 18 | 244 | 27.83% |
| GOOG170922P00897500 | 2017-09-20 10:47AM EDT | 897.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 9 | 115 | 26.32% |
| GOOG170922P00900000 | 2017-09-21 1:32PM EDT | 900.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 23 | 441 | 26.37% |
| GOOG170922P00902500 | 2017-09-20 3:47PM EDT | 902.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 61 | 132 | 23.29% |
| GOOG170922P00905000 | 2017-09-21 1:18PM EDT | 905.00 | 0.08 | 0.00 | 0.15 | -0.13 | -61.90% | 16 | 224 | 23.19% |
| GOOG170922P00907500 | 2017-09-21 12:24PM EDT | 907.50 | 0.04 | 0.00 | 0.10 | -0.26 | -86.67% | 12 | 115 | 20.22% |
| GOOG170922P00910000 | 2017-09-21 12:24PM EDT | 910.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 77 | 294 | 19.97% |
| GOOG170922P00912500 | 2017-09-21 1:24PM EDT | 912.50 | 0.09 | 0.00 | 0.10 | -0.36 | -80.00% | 51 | 275 | 17.14% |
| GOOG170922P00915000 | 2017-09-21 1:32PM EDT | 915.00 | 0.20 | 0.05 | 0.10 | -0.10 | -33.33% | 137 | 359 | 15.58% |
| GOOG170922P00917500 | 2017-09-21 1:40PM EDT | 917.50 | 0.15 | 0.05 | 0.20 | -0.42 | -73.68% | 63 | 156 | 15.82% |
| GOOG170922P00920000 | 2017-09-21 1:40PM EDT | 920.00 | 0.20 | 0.10 | 0.30 | -0.55 | -73.33% | 407 | 338 | 15.33% |
| GOOG170922P00922500 | 2017-09-21 1:40PM EDT | 922.50 | 0.30 | 0.20 | 0.30 | -0.80 | -72.73% | 77 | 439 | 13.42% |
| GOOG170922P00925000 | 2017-09-21 1:41PM EDT | 925.00 | 0.36 | 0.35 | 0.50 | -1.09 | -75.17% | 274 | 260 | 13.14% |
| GOOG170922P00927500 | 2017-09-21 1:43PM EDT | 927.50 | 0.62 | 0.55 | 0.75 | -1.38 | -69.00% | 156 | 105 | 12.50% |
| GOOG170922P00930000 | 2017-09-21 1:43PM EDT | 930.00 | 0.95 | 0.85 | 1.15 | -2.15 | -69.35% | 353 | 487 | 11.98% |
| GOOG170922P00932500 | 2017-09-21 1:42PM EDT | 932.50 | 1.50 | 1.50 | 1.65 | -2.50 | -62.50% | 36 | 84 | 11.10% |
| GOOG170922P00935000 | 2017-09-21 1:46PM EDT | 935.00 | 2.45 | 2.20 | 2.40 | -3.35 | -57.76% | 130 | 96 | 10.27% |
| GOOG170922P00937500 | 2017-09-21 1:46PM EDT | 937.50 | 3.60 | 3.30 | 3.80 | -4.10 | -53.25% | 9 | 60 | 10.64% |
| GOOG170922P00940000 | 2017-09-21 1:09PM EDT | 940.00 | 5.30 | 4.90 | 5.60 | -6.51 | -55.12% | 10 | 142 | 11.37% |
| GOOG170922P00942500 | 2017-09-21 11:31AM EDT | 942.50 | 10.00 | 6.40 | 8.10 | -0.55 | -5.21% | 1 | 16 | 14.33% |
| GOOG170922P00945000 | 2017-09-21 1:16PM EDT | 945.00 | 10.20 | 8.90 | 10.60 | -8.30 | -44.86% | 130 | 156 | 17.07% |
| GOOG170922P00947500 | 2017-09-05 1:30PM EDT | 947.50 | 27.20 | 21.50 | 25.80 | 0.00 | - | 10 | 6 | 62.02% |
| GOOG170922P00950000 | 2017-09-20 3:04PM EDT | 950.00 | 20.70 | 13.10 | 15.60 | 0.00 | - | 13 | 24 | 22.14% |
| GOOG170922P00952500 | 2017-09-19 10:55AM EDT | 952.50 | 34.56 | 15.30 | 18.30 | 0.00 | - | 10 | 10 | 25.65% |
| GOOG170922P00955000 | 2017-09-14 9:30AM EDT | 955.00 | 24.40 | 33.00 | 37.20 | 0.00 | - | 3 | 5 | 87.34% |
| GOOG170922P00957500 | 2017-08-16 3:28PM EDT | 957.50 | 35.76 | 48.00 | 52.00 | 0.00 | - | 50 | 50 | 136.87% |
| GOOG170922P00960000 | 2017-09-21 9:58AM EDT | 960.00 | 35.35 | 23.10 | 25.90 | +4.05 | +12.94% | 1 | 48 | 33.20% |
| GOOG170922P00962500 | 2017-09-20 1:03PM EDT | 962.50 | 31.40 | 25.60 | 28.20 | 0.00 | - | 1 | 1 | 34.14% |
| GOOG170922P00970000 | 2017-09-21 12:48PM EDT | 970.00 | 37.90 | 32.90 | 35.80 | -15.16 | -28.57% | 4 | 34 | 41.17% |
| GOOG170922P00990000 | 2017-09-15 11:52PM EDT | 990.00 | 64.74 | 67.70 | 71.80 | 0.00 | - | 10 | 47 | 128.49% |
