GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124C008300002017-10-13 10:50PM EST830.00144.65158.10162.400.00-770.00%
GOOG171124C008500002017-10-17 9:24AM EST850.00146.47138.50142.900.00-390.00%
GOOG171124C008700002017-10-20 10:55PM EST870.00127.22119.30123.700.00-330.00%
GOOG171124C008800002017-11-10 11:48PM EST880.00150.80146.10151.000.00-1099.10%
GOOG171124C009000002017-11-14 10:43AM EST900.00125.50117.00121.900.00-1862.51%
GOOG171124C009100002017-10-27 8:52AM EST910.00122.00108.00112.60+49.00+67.12%11161.52%
GOOG171124C009150002017-10-27 10:54PM EST915.0072.10103.50108.000.00-1160.99%
GOOG171124C009200002017-10-27 10:54PM EST920.00104.9298.50103.000.00-1058.69%
GOOG171124C009225002017-10-27 10:54PM EST922.5057.6096.00100.700.00-111158.34%
GOOG171124C009300002017-10-27 10:54PM EST930.00105.8088.5093.100.00-2054.46%
GOOG171124C009325002017-11-17 11:53PM EST932.50100.0485.0089.500.00-2148.79%
GOOG171124C009350002017-11-17 11:56AM EST935.0094.3582.1087.00+47.75+102.47%5147.69%
GOOG171124C009375002017-10-27 10:54PM EST937.5045.0081.5086.000.00-1152.42%
GOOG171124C009400002017-11-17 2:33PM EST940.0084.6077.1082.00+15.60+22.61%8245.47%
GOOG171124C009425002017-10-27 10:54PM EST942.5045.2076.5081.100.00-1150.38%
GOOG171124C009450002017-10-27 9:11AM EST945.0095.8074.5079.00+30.40+46.48%1350.52%
GOOG171124C009475002017-10-23 2:12PM EST947.5041.9072.0076.500.00-1249.29%
GOOG171124C009500002017-10-27 9:14AM EST950.0095.2269.5074.10+35.42+59.23%2248.38%
GOOG171124C009525002017-10-20 10:55PM EST952.5045.9049.3053.000.00-220.00%
GOOG171124C009550002017-10-20 10:55PM EST955.0044.3047.6051.400.00-330.00%
GOOG171124C009575002017-10-20 10:55PM EST957.5046.5046.1049.500.00-330.00%
GOOG171124C009600002017-11-03 12:12PM EST960.0071.0071.5076.00+0.50+0.71%102167.58%
GOOG171124C009650002017-11-17 12:03PM EST965.0064.4752.5057.40+5.35+9.05%31535.58%
GOOG171124C009700002017-10-27 9:11AM EST970.0073.0052.1056.50+39.70+119.22%21244.65%
GOOG171124C009725002017-11-01 1:29PM EST972.5057.4059.5064.000.00-2260.76%
GOOG171124C009750002017-11-17 3:40PM EST975.0046.0042.6047.40-1.52-3.20%8430.83%
GOOG171124C009775002017-10-27 8:52AM EST977.5058.1945.7050.30+30.19+107.82%5743.49%
GOOG171124C009800002017-11-14 10:05AM EST980.0037.9038.0042.500.00-13728.69%
GOOG171124C009825002017-10-27 8:41AM EST982.5050.0043.0045.70+25.00+100.00%106841.43%
GOOG171124C009850002017-11-17 1:17PM EST985.0044.5533.0037.60-6.10-12.04%12126.49%
GOOG171124C009875002017-11-01 10:53AM EST987.5046.0046.4049.700.00-54853.44%
GOOG171124C009900002017-11-17 1:56PM EST990.0036.0028.0032.90-6.00-14.29%32524.72%
GOOG171124C009925002017-11-17 12:43PM EST992.5037.0026.1030.30-6.30-14.55%1205823.15%
GOOG171124C009950002017-11-16 11:20AM EST995.0036.9723.5028.000.00-14122.30%
GOOG171124C009975002017-11-17 2:59PM EST997.5025.5021.2026.00-9.15-26.41%121222.10%
GOOG171124C010000002017-11-17 3:20PM EST1,000.0022.5019.0023.50-12.50-35.71%253920.66%
GOOG171124C010025002017-11-13 1:05PM EST1,002.5029.3817.1021.800.00-7720.91%
GOOG171124C010050002017-11-17 3:52PM EST1,005.0017.0015.6019.00-14.30-45.69%3818.75%
GOOG171124C010075002017-11-17 11:13AM EST1,007.5023.2013.1016.70+7.30+45.91%31217.57%
GOOG171124C010100002017-11-17 3:57PM EST1,010.0012.7211.5014.90-12.32-49.20%322817.27%
GOOG171124C010125002017-11-17 3:59PM EST1,012.5011.709.4012.10-1.10-8.59%3714.96%
GOOG171124C010150002017-11-17 3:58PM EST1,015.009.208.8011.70-11.12-54.72%53716.93%
GOOG171124C010175002017-11-17 3:58PM EST1,017.508.097.509.50-9.31-53.51%181615.43%
GOOG171124C010200002017-11-17 3:59PM EST1,020.007.156.608.00-9.85-57.94%1295114.99%
GOOG171124C010225002017-11-17 3:57PM EST1,022.505.255.506.30-9.00-63.16%1431213.98%
GOOG171124C010250002017-11-17 3:59PM EST1,025.004.804.805.70-7.56-61.17%1245614.74%
GOOG171124C010275002017-11-17 3:59PM EST1,027.503.903.604.30-8.40-68.29%476113.79%
GOOG171124C010300002017-11-17 3:59PM EST1,030.003.703.103.70-5.30-58.89%63713314.13%
GOOG171124C010325002017-11-17 3:00PM EST1,032.503.502.103.50-4.50-56.25%914415.16%
GOOG171124C010350002017-11-17 3:49PM EST1,035.002.201.503.00-4.10-65.08%1076115.42%
GOOG171124C010375002017-11-17 3:52PM EST1,037.501.800.002.45-3.40-65.38%182015.38%
GOOG171124C010400002017-11-17 3:59PM EST1,040.001.651.352.05-2.85-63.33%32119815.53%
GOOG171124C010425002017-11-17 2:59PM EST1,042.501.850.801.65-1.76-48.75%269415.50%
GOOG171124C010450002017-11-17 3:44PM EST1,045.001.070.701.35-1.86-63.48%3913415.60%
GOOG171124C010475002017-11-17 11:53PM EST1,047.501.450.551.100.00-21315.69%
GOOG171124C010500002017-11-17 3:59PM EST1,050.000.700.050.65-1.29-64.82%5245314.62%
GOOG171124C010525002017-11-17 1:30PM EST1,052.500.780.350.75-1.37-63.72%112216.03%
GOOG171124C010550002017-11-17 2:45PM EST1,055.000.580.250.65-0.60-50.85%187616.38%
GOOG171124C010575002017-11-17 11:53PM EST1,057.500.500.000.650.00-300117.25%
GOOG171124C010600002017-11-17 3:58PM EST1,060.000.450.000.60-0.28-38.36%9431217.80%
GOOG171124C010625002017-11-17 11:53PM EST1,062.500.350.350.500.00-701817.96%
GOOG171124C010650002017-11-17 11:53PM EST1,065.000.350.100.500.00-62618.76%
GOOG171124C010675002017-11-17 11:53PM EST1,067.500.500.200.450.00-2219.17%
GOOG171124C010700002017-11-17 12:56PM EST1,070.000.250.150.45-0.50-66.67%31019.95%
GOOG171124C010725002017-11-17 11:53PM EST1,072.500.350.000.400.00-1020.29%
GOOG171124C010750002017-11-17 11:53PM EST1,075.000.250.000.400.00-6021.03%
GOOG171124C010775002017-11-17 11:53PM EST1,077.500.250.000.350.00-18121.29%
GOOG171124C010800002017-11-17 3:38PM EST1,080.000.300.150.35-0.35-53.85%311322.02%
GOOG171124C010850002017-11-17 11:53PM EST1,085.000.240.001.450.00-15031.01%
GOOG171124C010900002017-11-14 9:36AM EST1,090.000.430.001.450.00-1332.72%
GOOG171124C011000002017-11-16 11:36AM EST1,100.000.140.000.500.00-3329.33%
GOOG171124C011100002017-11-17 10:28AM EST1,110.000.100.051.50-0.54-84.37%1439.62%
GOOG171124C011200002017-11-16 1:41PM EST1,120.000.600.001.500.00-14242.82%
GOOG171124C011300002017-11-17 2:33PM EST1,130.000.050.001.50-0.50-90.91%912945.95%
GOOG171124C011400002017-11-08 12:54PM EST1,140.000.600.001.300.00-2247.63%
GOOG171124C011500002017-11-09 10:25AM EST1,150.000.880.001.400.00-209751.28%
GOOG171124C011600002017-11-09 10:26AM EST1,160.000.650.005.000.00-302361.04%
GOOG171124C011700002017-10-26 2:58PM EST1,170.001.520.004.700.00-9110563.27%
GOOG171124C011800002017-11-01 1:36PM EST1,180.000.650.000.900.00-16355.37%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124P007800002017-10-13 10:51PM EST780.000.700.002.150.00-5597.49%
GOOG171124P008000002017-11-16 11:37AM EST800.000.050.001.500.00-7684.59%
GOOG171124P008200002017-10-27 10:55PM EST820.000.500.002.250.00-6682.25%
GOOG171124P008500002017-10-26 11:30AM EST850.000.970.002.000.00-1669.17%
GOOG171124P008600002017-10-27 10:55PM EST860.001.500.002.350.00-31167.26%
GOOG171124P008700002017-10-26 2:52PM EST870.002.020.002.400.00-11363.65%
GOOG171124P008800002017-11-17 1:00PM EST880.000.050.001.50-0.18-78.26%63555.08%
GOOG171124P008900002017-10-27 9:22AM EST890.000.600.002.50-2.66-81.60%41456.40%
GOOG171124P009000002017-11-17 10:51AM EST900.000.050.001.50-0.27-84.37%12154.48%
GOOG171124P009100002017-11-14 9:36AM EST910.000.300.001.500.00-1850.53%
GOOG171124P009150002017-10-27 8:30AM EST915.004.100.002.70-3.40-45.33%3755.46%
GOOG171124P009175002017-10-13 10:51PM EST917.5011.255.109.000.00-4471.36%
GOOG171124P009200002017-10-27 12:13PM EST920.000.800.002.70-10.10-92.66%10853.29%
GOOG171124P009250002017-11-03 1:39PM EST925.000.450.000.65-8.55-95.00%1237.92%
GOOG171124P009275002017-10-27 12:01PM EST927.501.020.002.90-6.46-86.36%4450.96%
GOOG171124P009300002017-11-15 2:15PM EST930.000.200.001.500.00-32442.62%
GOOG171124P009325002017-10-27 12:01PM EST932.501.210.053.00-7.17-85.56%101049.19%
GOOG171124P009350002017-11-16 11:55AM EST935.000.100.001.500.00-51240.63%
GOOG171124P009375002017-10-27 11:13AM EST937.501.150.404.80-11.15-90.65%5853.80%
GOOG171124P009400002017-11-14 2:47PM EST940.000.200.001.500.00-109338.64%
GOOG171124P009425002017-11-03 12:41PM EST942.500.600.001.25-1.09-64.50%12836.15%
GOOG171124P009450002017-11-15 3:59PM EST945.000.290.001.500.00-24136.63%
GOOG171124P009475002017-11-06 10:56AM EST947.500.700.201.200.00-21233.90%
GOOG171124P009500002017-11-17 3:44PM EST950.000.190.001.50-0.21-52.50%511934.63%
GOOG171124P009525002017-11-06 10:55AM EST952.500.800.201.300.00-2632.53%
GOOG171124P009550002017-11-16 11:55AM EST955.000.190.051.500.00-5532.61%
GOOG171124P009575002017-11-15 2:15PM EST957.500.400.101.500.00-16131.59%
GOOG171124P009600002017-11-14 11:30AM EST960.000.600.052.800.00-11136.09%
GOOG171124P009625002017-11-15 2:49PM EST962.500.450.101.500.00-1129.55%
GOOG171124P009650002017-11-17 10:53AM EST965.000.180.103.50-0.77-81.05%64436.23%
GOOG171124P009675002017-11-17 3:34PM EST967.500.370.153.90-1.78-82.79%151136.30%
GOOG171124P009700002017-11-17 3:46PM EST970.000.320.200.50+0.17+113.33%364220.75%
GOOG171124P009725002017-11-10 3:30PM EST972.501.000.201.25-0.50-33.33%1324.28%
GOOG171124P009750002017-11-17 3:42PM EST975.000.360.155.00-0.04-10.00%21835.71%
GOOG171124P009775002017-11-15 12:33PM EST977.501.200.305.000.00-21334.40%
GOOG171124P009800002017-11-16 2:58PM EST980.000.430.352.000.00-203924.17%
GOOG171124P009825002017-11-17 3:44PM EST982.500.590.355.00-1.15-66.09%161331.75%
GOOG171124P009850002017-11-17 11:30AM EST985.000.300.355.00-0.10-25.00%43730.41%
GOOG171124P009875002017-11-17 2:40PM EST987.500.600.455.00-0.70-53.85%12329.05%
GOOG171124P009900002017-11-17 3:35PM EST990.000.800.551.00+0.17+26.98%239416.00%
GOOG171124P009925002017-11-17 3:45PM EST992.501.050.855.00-1.63-60.82%301526.28%
GOOG171124P009950002017-11-17 3:09PM EST995.001.131.005.00+0.58+105.45%2287224.87%
GOOG171124P009975002017-11-17 3:58PM EST997.501.551.205.00-2.35-60.26%2322123.43%
GOOG171124P010000002017-11-17 3:54PM EST1,000.001.661.253.00+0.67+67.68%5514217.39%
GOOG171124P010025002017-11-17 3:37PM EST1,002.501.720.805.00+0.43+33.33%244520.47%
GOOG171124P010050002017-11-17 3:48PM EST1,005.002.501.954.80+1.25+100.00%5614818.52%
GOOG171124P010075002017-11-17 3:58PM EST1,007.503.212.655.50-0.99-23.57%382218.35%
GOOG171124P010100002017-11-17 3:55PM EST1,010.003.853.304.00+2.13+123.84%1055913.75%
GOOG171124P010125002017-11-17 3:33PM EST1,012.503.494.005.10+1.54+78.97%391314.19%
GOOG171124P010150002017-11-17 3:44PM EST1,015.005.405.107.50+3.60+200.00%574916.74%
GOOG171124P010175002017-11-17 3:53PM EST1,017.506.605.808.90+4.10+164.00%321717.20%
GOOG171124P010200002017-11-17 3:55PM EST1,020.007.917.1010.00+5.18+189.74%7719516.94%
GOOG171124P010225002017-11-17 3:37PM EST1,022.507.898.5010.30+4.16+111.53%583315.05%
GOOG171124P010250002017-11-17 3:59PM EST1,025.0010.709.5010.80+6.52+155.98%9921413.24%
GOOG171124P010275002017-11-17 3:58PM EST1,027.5012.5011.3013.90+7.70+160.42%6810816.07%
GOOG171124P010300002017-11-17 3:57PM EST1,030.0014.8012.7014.60+8.50+134.92%8510714.12%
GOOG171124P010325002017-11-17 3:18PM EST1,032.5014.3014.0018.50+7.57+112.48%201118.45%
GOOG171124P010350002017-11-17 3:51PM EST1,035.0018.0415.8020.50+10.06+126.07%573118.89%
GOOG171124P010375002017-11-17 2:45PM EST1,037.5018.9017.7022.50+9.10+92.86%24419.21%
GOOG171124P010400002017-11-17 3:56PM EST1,040.0022.7520.8025.00+11.94+110.45%271520.55%
GOOG171124P010425002017-11-17 1:53PM EST1,042.5018.4023.0027.00+5.30+40.46%10920.68%
GOOG171124P010450002017-11-17 3:56PM EST1,045.0027.2124.9029.00+1.61+6.29%14020.67%
GOOG171124P010500002017-11-17 3:00PM EST1,050.0029.8029.3034.00+2.80+10.37%4123.02%
GOOG171124P010550002017-11-13 10:25AM EST1,055.0029.7034.1038.500.00-4123.83%
GOOG171124P010575002017-11-15 9:44AM EST1,057.5040.5036.6041.000.00-1824.90%
GOOG171124P010600002017-11-09 12:41PM EST1,060.0041.7433.7036.500.00-7220.00%
GOOG171124P010675002017-11-17 11:54PM EST1,067.5049.4046.8051.000.00-1029.07%
GOOG171124P010750002017-11-14 9:36AM EST1,075.0053.0054.0058.500.00-1132.06%
GOOG171124P011300002017-11-17 11:54PM EST1,130.0099.60108.80113.500.00-1051.86%