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 | 2017-09-20 10:02PM EDT | 800.00 | 133.50 | 129.10 | 133.30 | 0.00 | - | 8 | 0 | 125.83% |
| 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 | 89.40 | 93.20 | -10.50 | -10.49% | 5 | 4 | 91.16% |
| GOOG170922C00850000 | 2017-09-18 9:43AM EDT | 850.00 | 71.00 | 79.50 | 83.40 | 0.00 | - | 1 | 9 | 85.11% |
| 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 | 105.18% |
| GOOG170922C00872500 | 2017-09-20 10:02PM EDT | 872.50 | 40.18 | 57.20 | 61.50 | 0.00 | - | 25 | 25 | 71.05% |
| 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 | 49.50 | 54.00 | +8.57 | +20.60% | 4 | 4 | 64.18% |
| GOOG170922C00882500 | 2017-09-20 10:02PM EDT | 882.50 | 30.37 | 46.70 | 51.00 | 0.00 | - | 25 | 25 | 57.95% |
| 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 | 2017-09-20 1:58PM EDT | 890.00 | 40.45 | 39.30 | 43.20 | +9.25 | +29.65% | 7 | 47 | 48.83% |
| 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 | 34.30 | 38.10 | +11.32 | +53.45% | 7 | 37 | 43.60% |
| GOOG170922C00900000 | 2017-09-20 2:21PM EDT | 900.00 | 27.98 | 29.60 | 33.20 | +5.48 | +24.36% | 78 | 127 | 39.89% |
| GOOG170922C00902500 | 2017-09-20 10:02PM EDT | 902.50 | 14.20 | 26.80 | 30.60 | 0.00 | - | 2 | 1 | 36.89% |
| GOOG170922C00905000 | 2017-09-20 12:55PM EDT | 905.00 | 26.65 | 24.50 | 28.20 | +9.25 | +53.16% | 13 | 107 | 35.29% |
| GOOG170922C00907500 | 2017-09-20 3:50PM EDT | 907.50 | 24.37 | 22.20 | 25.80 | +11.57 | +90.39% | 30 | 28 | 33.59% |
| GOOG170922C00910000 | 2017-09-20 3:51PM EDT | 910.00 | 22.30 | 19.70 | 23.10 | +9.80 | +78.40% | 59 | 163 | 29.92% |
| GOOG170922C00912500 | 2017-09-20 1:04PM EDT | 912.50 | 19.05 | 17.90 | 20.50 | +9.91 | +108.42% | 21 | 84 | 26.91% |
| GOOG170922C00915000 | 2017-09-20 3:50PM EDT | 915.00 | 17.20 | 15.60 | 17.60 | +8.40 | +95.45% | 170 | 200 | 21.95% |
| GOOG170922C00917500 | 2017-09-20 3:55PM EDT | 917.50 | 14.55 | 13.30 | 15.80 | +7.85 | +117.16% | 68 | 183 | 23.66% |
| GOOG170922C00920000 | 2017-09-20 3:58PM EDT | 920.00 | 12.28 | 10.20 | 12.80 | +7.08 | +136.15% | 242 | 569 | 18.37% |
| GOOG170922C00922500 | 2017-09-20 1:13PM EDT | 922.50 | 10.02 | 8.80 | 11.60 | +6.35 | +173.02% | 196 | 347 | 21.91% |
| GOOG170922C00925000 | 2017-09-20 3:53PM EDT | 925.00 | 8.60 | 6.50 | 8.20 | +5.90 | +218.52% | 1,033 | 626 | 14.94% |
| GOOG170922C00927500 | 2017-09-20 3:59PM EDT | 927.50 | 6.05 | 4.40 | 7.00 | +4.19 | +225.27% | 263 | 451 | 17.05% |
| GOOG170922C00930000 | 2017-09-20 3:59PM EDT | 930.00 | 4.50 | 4.00 | 4.90 | +3.21 | +248.84% | 1,410 | 775 | 14.77% |
| GOOG170922C00932500 | 2017-09-20 3:59PM EDT | 932.50 | 3.20 | 3.00 | 3.60 | +2.40 | +300.00% | 984 | 229 | 14.69% |
| GOOG170922C00935000 | 2017-09-20 3:59PM EDT | 935.00 | 2.05 | 1.75 | 2.45 | +1.50 | +272.73% | 684 | 282 | 14.24% |
| GOOG170922C00937500 | 2017-09-20 3:58PM EDT | 937.50 | 1.35 | 1.25 | 1.60 | +0.75 | +125.00% | 275 | 106 | 13.98% |
| GOOG170922C00940000 | 2017-09-20 3:59PM EDT | 940.00 | 0.76 | 0.65 | 1.00 | +0.51 | +204.00% | 1,000 | 925 | 13.83% |
| GOOG170922C00942500 | 2017-09-20 3:51PM EDT | 942.50 | 0.54 | 0.00 | 0.55 | +0.26 | +92.86% | 190 | 141 | 13.40% |
| GOOG170922C00945000 | 2017-09-20 3:54PM EDT | 945.00 | 0.35 | 0.25 | 0.40 | +0.25 | +250.00% | 368 | 235 | 14.26% |
| GOOG170922C00947500 | 2017-09-20 3:59PM EDT | 947.50 | 0.20 | 0.05 | 0.30 | +0.10 | +100.00% | 145 | 256 | 15.14% |
| GOOG170922C00950000 | 2017-09-20 2:22PM EDT | 950.00 | 0.10 | 0.10 | 0.20 | +0.09 | +900.00% | 26 | 237 | 15.58% |
| GOOG170922C00952500 | 2017-09-20 9:48AM EDT | 952.50 | 0.31 | 0.05 | 0.15 | +0.13 | +72.22% | 2 | 199 | 16.36% |
| GOOG170922C00955000 | 2017-09-20 12:28PM EDT | 955.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 15 | 114 | 17.95% |
| GOOG170922C00957500 | 2017-09-20 12:28PM EDT | 957.50 | 0.08 | 0.00 | 0.85 | -0.21 | -72.41% | 5 | 13 | 28.03% |
| GOOG170922C00960000 | 2017-09-20 2:49PM EDT | 960.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 6 | 175 | 19.73% |
| GOOG170922C00962500 | 2017-09-19 10:37AM EDT | 962.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 21.14% |
| GOOG170922C00965000 | 2017-09-20 12:21PM EDT | 965.00 | 0.04 | 0.00 | 0.10 | -0.07 | -63.64% | 7 | 55 | 22.56% |
| GOOG170922C00967500 | 2017-09-15 11:50PM EDT | 967.50 | 1.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 27.74% |
| GOOG170922C00970000 | 2017-09-18 1:18PM EDT | 970.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 62 | 25.39% |
| GOOG170922C00975000 | 2017-09-15 9:35AM EDT | 975.00 | 1.06 | 0.00 | 0.25 | +0.43 | +68.25% | 1 | 20 | 32.32% |
| GOOG170922C00980000 | 2017-09-18 3:21PM EDT | 980.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 23 | 30.81% |
| GOOG170922C00985000 | 2017-09-08 11:54PM EDT | 985.00 | 0.62 | 0.00 | 0.40 | 0.00 | - | 20 | 0 | 41.41% |
| GOOG170922C00990000 | 2017-09-13 1:23PM EDT | 990.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 39.75% |
| GOOG170922C00995000 | 2017-09-15 11:50PM EDT | 995.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 42.53% |
| GOOG170922C01000000 | 2017-09-08 11:16AM EDT | 1,000.00 | 0.40 | 0.00 | 0.30 | -0.13 | -24.53% | 10 | 20 | 48.10% |
| GOOG170922C01010000 | 2017-08-28 12:26PM EDT | 1,010.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 5 | 6 | 56.79% |
| GOOG170922C01020000 | 2017-08-11 5:05PM EDT | 1,020.00 | 1.30 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 72.78% |
| GOOG170922C01080000 | 2017-09-15 11:50PM EDT | 1,080.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 94.14% |
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 | 98.44% |
| GOOG170922P00790000 | 2017-08-11 5:07PM EDT | 790.00 | 1.40 | 0.10 | 4.10 | 0.00 | - | 1 | 1 | 139.87% |
| GOOG170922P00800000 | 2017-09-19 3:38PM EDT | 800.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 75.98% |
| GOOG170922P00810000 | 2017-08-11 5:07PM EDT | 810.00 | 1.30 | 0.10 | 4.30 | 0.00 | - | 1 | 1 | 123.85% |
| GOOG170922P00820000 | 2017-09-12 10:41AM EDT | 820.00 | 0.21 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 83.98% |
| GOOG170922P00830000 | 2017-09-11 9:33AM EDT | 830.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 5 | 6 | 81.10% |
| GOOG170922P00840000 | 2017-09-18 10:16AM EDT | 840.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 53.52% |
| GOOG170922P00850000 | 2017-09-18 2:29PM EDT | 850.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 34 | 52.15% |
| GOOG170922P00860000 | 2017-09-20 2:49PM EDT | 860.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 31 | 46.19% |
| GOOG170922P00867500 | 2017-09-18 2:26PM EDT | 867.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 44.04% |
| GOOG170922P00870000 | 2017-09-18 10:23AM EDT | 870.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 46 | 42.53% |
| GOOG170922P00872500 | 2017-09-19 11:52AM EDT | 872.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 22 | 37 | 41.02% |
| GOOG170922P00875000 | 2017-09-19 12:49PM EDT | 875.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 22 | 87 | 41.16% |
| GOOG170922P00877500 | 2017-09-18 2:35PM EDT | 877.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | 26 | 28 | 39.55% |
| GOOG170922P00880000 | 2017-09-19 3:37PM EDT | 880.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 196 | 36.33% |
| GOOG170922P00882500 | 2017-09-20 3:47PM EDT | 882.50 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 2 | 48 | 34.77% |
| GOOG170922P00885000 | 2017-09-19 3:56PM EDT | 885.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 70 | 33.20% |
| GOOG170922P00887500 | 2017-09-20 12:28PM EDT | 887.50 | 0.07 | 0.00 | 0.15 | -0.43 | -86.00% | 10 | 62 | 31.64% |
| GOOG170922P00890000 | 2017-09-20 2:32PM EDT | 890.00 | 0.10 | 0.05 | 0.15 | -0.29 | -74.36% | 24 | 171 | 30.08% |
| GOOG170922P00892500 | 2017-09-20 11:34AM EDT | 892.50 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 15 | 79 | 28.52% |
| GOOG170922P00895000 | 2017-09-20 2:48PM EDT | 895.00 | 0.18 | 0.00 | 0.15 | -0.12 | -40.00% | 18 | 244 | 26.91% |
| GOOG170922P00897500 | 2017-09-20 10:47AM EDT | 897.50 | 0.18 | 0.00 | 0.20 | -0.42 | -70.00% | 9 | 117 | 26.54% |
| GOOG170922P00900000 | 2017-09-20 3:48PM EDT | 900.00 | 0.14 | 0.00 | 0.20 | -0.41 | -74.55% | 174 | 411 | 24.88% |
| GOOG170922P00902500 | 2017-09-20 3:47PM EDT | 902.50 | 0.19 | 0.00 | 0.20 | -0.52 | -73.24% | 61 | 148 | 23.19% |
| GOOG170922P00905000 | 2017-09-20 3:48PM EDT | 905.00 | 0.21 | 0.00 | 0.25 | -0.39 | -65.00% | 35 | 249 | 22.41% |
| GOOG170922P00907500 | 2017-09-20 3:29PM EDT | 907.50 | 0.30 | 0.00 | 0.25 | -0.50 | -62.50% | 49 | 93 | 20.66% |
| GOOG170922P00910000 | 2017-09-20 3:47PM EDT | 910.00 | 0.30 | 0.00 | 0.30 | -1.10 | -78.57% | 148 | 312 | 19.61% |
| GOOG170922P00912500 | 2017-09-20 2:56PM EDT | 912.50 | 0.45 | 0.00 | 0.45 | -1.00 | -68.97% | 91 | 220 | 19.47% |
| GOOG170922P00915000 | 2017-09-20 3:56PM EDT | 915.00 | 0.30 | 0.20 | 0.45 | -1.50 | -83.33% | 202 | 307 | 17.48% |
| GOOG170922P00917500 | 2017-09-20 3:50PM EDT | 917.50 | 0.57 | 0.00 | 0.65 | -1.99 | -77.73% | 198 | 108 | 17.09% |
| GOOG170922P00920000 | 2017-09-20 3:58PM EDT | 920.00 | 0.75 | 0.60 | 0.90 | -2.87 | -79.28% | 421 | 294 | 16.50% |
| GOOG170922P00922500 | 2017-09-20 3:59PM EDT | 922.50 | 1.10 | 0.75 | 1.25 | -3.30 | -75.00% | 122 | 425 | 15.96% |
| GOOG170922P00925000 | 2017-09-20 3:51PM EDT | 925.00 | 1.45 | 1.20 | 1.75 | -4.55 | -75.83% | 410 | 212 | 15.52% |
| GOOG170922P00927500 | 2017-09-20 3:51PM EDT | 927.50 | 2.00 | 1.15 | 2.45 | -5.29 | -72.57% | 182 | 79 | 15.22% |
| GOOG170922P00930000 | 2017-09-20 3:59PM EDT | 930.00 | 3.10 | 2.75 | 5.40 | -6.40 | -67.37% | 751 | 183 | 22.40% |
| GOOG170922P00932500 | 2017-09-20 3:54PM EDT | 932.50 | 4.00 | 3.80 | 4.60 | -9.73 | -70.87% | 97 | 28 | 14.98% |
| GOOG170922P00935000 | 2017-09-20 3:58PM EDT | 935.00 | 5.80 | 5.30 | 6.10 | -8.81 | -60.30% | 114 | 63 | 15.13% |
| GOOG170922P00937500 | 2017-09-20 11:51AM EDT | 937.50 | 7.70 | 6.90 | 8.10 | -8.30 | -51.88% | 5 | 58 | 16.45% |
| GOOG170922P00940000 | 2017-09-20 11:12AM EDT | 940.00 | 11.81 | 8.30 | 10.00 | -8.79 | -42.67% | 43 | 146 | 16.72% |
| GOOG170922P00942500 | 2017-09-20 10:54AM EDT | 942.50 | 10.55 | 10.30 | 12.50 | -11.72 | -52.63% | 10 | 16 | 19.37% |
| GOOG170922P00945000 | 2017-09-20 11:02AM EDT | 945.00 | 18.50 | 12.50 | 15.00 | -5.37 | -22.50% | 9 | 155 | 21.91% |
| GOOG170922P00947500 | 2017-09-05 1:30PM EDT | 947.50 | 27.20 | 21.50 | 25.80 | 0.00 | - | 10 | 6 | 51.56% |
| GOOG170922P00950000 | 2017-09-20 3:04PM EDT | 950.00 | 20.70 | 17.40 | 19.20 | -10.50 | -33.65% | 13 | 34 | 21.44% |
| GOOG170922P00952500 | 2017-09-19 10:55AM EDT | 952.50 | 34.56 | 18.90 | 22.50 | 0.00 | - | 10 | 10 | 29.02% |
| GOOG170922P00955000 | 2017-09-14 9:30AM EDT | 955.00 | 24.40 | 33.00 | 37.20 | 0.00 | - | 3 | 5 | 76.77% |
| GOOG170922P00957500 | 2017-08-16 3:28PM EDT | 957.50 | 35.76 | 48.00 | 52.00 | 0.00 | - | 50 | 50 | 127.49% |
| GOOG170922P00960000 | 2017-09-20 3:03PM EDT | 960.00 | 31.30 | 26.40 | 30.00 | -10.20 | -24.58% | 1 | 48 | 35.62% |
| GOOG170922P00962500 | 2017-09-20 1:03PM EDT | 962.50 | 31.40 | 28.90 | 32.40 | -0.04 | -0.13% | 1 | 1 | 37.01% |
| GOOG170922P00970000 | 2017-09-18 1:18PM EDT | 970.00 | 53.06 | 36.40 | 39.90 | 0.00 | - | 20 | 34 | 43.09% |
| GOOG170922P00990000 | 2017-09-15 11:52PM EDT | 990.00 | 64.74 | 67.70 | 71.80 | 0.00 | - | 10 | 47 | 114.72% |
