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 EST880.00150.80146.10151.000.00-10133.83%
GOOG171124C009000002017-11-14 10:43AM EST900.00125.50117.00121.900.00-1867.18%
GOOG171124C009100002017-10-27 8:52AM EST910.00122.00108.00112.60+49.00+67.12%11170.12%
GOOG171124C009150002017-10-27 10:54PM EST915.0072.10103.50108.000.00-1170.75%
GOOG171124C009200002017-10-27 10:54PM EST920.00104.9298.50103.000.00-1067.94%
GOOG171124C009225002017-10-27 10:54PM EST922.5057.6096.00100.700.00-111167.20%
GOOG171124C009300002017-10-27 10:54PM EST930.00105.8088.5093.100.00-2062.63%
GOOG171124C009325002017-11-17 11:53PM EST932.50100.0485.0089.500.00-2153.65%
GOOG171124C009350002017-11-17 11:56AM EST935.0094.3582.1087.00+47.75+102.47%5150.64%
GOOG171124C009375002017-10-27 10:54PM EST937.5045.0081.5086.000.00-1161.02%
GOOG171124C009400002017-11-17 2:33PM EST940.0084.6077.1082.00+15.60+22.61%8263.54%
GOOG171124C009425002017-10-27 10:54PM EST942.5045.2076.5081.100.00-1158.36%
GOOG171124C009450002017-10-27 9:11AM EST945.0095.8074.5079.00+30.40+46.48%1359.23%
GOOG171124C009475002017-10-23 2:12PM EST947.5041.9072.0076.500.00-1257.72%
GOOG171124C009500002017-10-27 9:14AM EST950.0095.2269.5074.10+35.42+59.23%2256.43%
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%
GOOG171124C009575002017-11-20 2:02PM EST957.5062.1059.0063.90+15.60+33.55%2349.93%
GOOG171124C009600002017-11-03 12:12PM EST960.0071.0071.5076.00+0.50+0.71%102190.99%
GOOG171124C009650002017-11-17 12:03PM EST965.0064.4752.5057.40+5.35+9.05%31549.70%
GOOG171124C009700002017-10-27 9:11AM EST970.0073.0052.1056.50+39.70+119.22%21253.52%
GOOG171124C009725002017-11-01 1:29PM EST972.5057.4059.5064.000.00-2281.82%
GOOG171124C009750002017-11-17 3:40PM EST975.0046.0042.6047.40-1.52-3.20%8443.16%
GOOG171124C009775002017-10-27 8:52AM EST977.5058.1945.7050.30+30.19+107.82%5752.09%
GOOG171124C009800002017-11-14 10:05AM EST980.0037.9038.0042.500.00-13740.19%
GOOG171124C009825002017-10-27 8:41AM EST982.5050.0043.0045.70+25.00+100.00%106852.40%
GOOG171124C009850002017-11-17 1:17PM EST985.0044.5533.0037.60-6.10-12.04%12137.11%
GOOG171124C009875002017-11-01 10:53AM EST987.5046.0046.4049.700.00-54871.94%
GOOG171124C009900002017-11-20 12:14PM EST990.0030.0026.6031.50-6.00-16.67%12729.83%
GOOG171124C009925002017-11-17 12:43PM EST992.5037.0026.1030.30-6.30-14.55%1205832.45%
GOOG171124C009950002017-11-20 2:23PM EST995.0024.0021.7026.50-12.97-35.08%14126.42%
GOOG171124C009975002017-11-17 2:59PM EST997.5025.5021.2026.00-9.15-26.41%121230.82%
GOOG171124C010000002017-11-20 1:34PM EST1,000.0019.4616.5021.50-3.04-13.51%83922.90%
GOOG171124C010025002017-11-13 1:05PM EST1,002.5029.3817.1021.800.00-7729.05%
GOOG171124C010050002017-11-20 12:21PM EST1,005.0015.3013.7016.00-1.70-10.00%151117.71%
GOOG171124C010075002017-11-20 1:25PM EST1,007.5013.8011.8013.70-9.40-40.52%411216.42%
GOOG171124C010100002017-11-20 1:34PM EST1,010.0010.689.9011.90-2.04-16.04%995716.33%
GOOG171124C010125002017-11-20 1:25PM EST1,012.509.907.9010.00-1.80-15.38%591015.68%
GOOG171124C010150002017-11-20 3:45PM EST1,015.006.665.907.30-2.54-27.61%513912.82%
GOOG171124C010175002017-11-20 3:48PM EST1,017.505.185.005.70-2.91-35.97%1343212.34%
GOOG171124C010200002017-11-20 3:58PM EST1,020.003.903.904.30-3.25-45.45%50611611.91%
GOOG171124C010225002017-11-20 3:52PM EST1,022.502.600.803.10-2.65-50.48%27111411.46%
GOOG171124C010250002017-11-20 3:56PM EST1,025.002.091.802.25-2.71-56.46%42514811.39%
GOOG171124C010275002017-11-20 3:59PM EST1,027.501.501.251.70-2.40-61.54%1227911.68%
GOOG171124C010300002017-11-20 3:56PM EST1,030.001.060.852.05-2.64-71.35%40341014.50%
GOOG171124C010325002017-11-20 2:56PM EST1,032.500.810.001.10-2.69-76.86%3110812.85%
GOOG171124C010350002017-11-20 3:27PM EST1,035.000.550.401.05-1.65-75.00%13111714.11%
GOOG171124C010375002017-11-20 3:55PM EST1,037.500.350.101.20-1.45-80.56%663116.19%
GOOG171124C010400002017-11-20 3:10PM EST1,040.000.250.050.60-1.40-84.85%14522614.54%
GOOG171124C010425002017-11-20 3:10PM EST1,042.500.150.050.40-1.70-91.89%397314.38%
GOOG171124C010450002017-11-20 3:13PM EST1,045.000.150.050.35-0.92-85.98%1316315.09%
GOOG171124C010475002017-11-20 11:32AM EST1,047.500.130.055.00-1.32-91.03%281135.63%
GOOG171124C010500002017-11-20 2:14PM EST1,050.000.100.050.15-0.60-85.71%5747114.87%
GOOG171124C010525002017-11-20 10:13AM EST1,052.500.200.005.00-0.58-74.36%52138.95%
GOOG171124C010550002017-11-17 2:45PM EST1,055.000.580.250.65-0.60-50.85%187622.02%
GOOG171124C010575002017-11-17 11:53PM EST1,057.500.500.000.650.00-300123.16%
GOOG171124C010600002017-11-20 11:56AM EST1,060.000.150.000.30-0.30-66.67%5491920.90%
GOOG171124C010625002017-11-17 11:53PM EST1,062.500.350.350.500.00-701824.07%
GOOG171124C010650002017-11-20 9:53AM EST1,065.000.150.004.40-0.20-57.14%102944.68%
GOOG171124C010675002017-11-20 10:34AM EST1,067.500.130.001.35-0.37-74.00%20232.53%
GOOG171124C010700002017-11-17 12:56PM EST1,070.000.250.150.45-0.50-66.67%31026.70%
GOOG171124C010725002017-11-17 11:53PM EST1,072.500.350.000.400.00-1027.12%
GOOG171124C010750002017-11-17 11:53PM EST1,075.000.250.000.400.00-6028.13%
GOOG171124C010775002017-11-17 11:53PM EST1,077.500.250.000.350.00-18128.47%
GOOG171124C010800002017-11-20 10:50AM EST1,080.000.050.000.25-0.25-83.33%23527.86%
GOOG171124C010850002017-11-17 11:53PM EST1,085.000.240.001.450.00-15041.37%
GOOG171124C010900002017-11-14 9:36AM EST1,090.000.430.001.450.00-1343.64%
GOOG171124C011000002017-11-20 2:09PM EST1,100.000.050.001.50-0.09-64.29%1348.44%
GOOG171124C011100002017-11-17 10:28AM EST1,110.000.100.051.50-0.54-84.37%1452.76%
GOOG171124C011200002017-11-16 1:41PM EST1,120.000.600.001.500.00-14256.98%
GOOG171124C011300002017-11-17 2:33PM EST1,130.000.050.001.50-0.50-90.91%912953.59%
GOOG171124C011400002017-11-08 12:54PM EST1,140.000.600.001.300.00-2255.93%
GOOG171124C011500002017-11-09 10:25AM EST1,150.000.880.001.400.00-209760.21%
GOOG171124C011600002017-11-09 10:26AM EST1,160.000.650.005.000.00-302381.08%
GOOG171124C011700002017-10-26 2:58PM EST1,170.001.520.004.700.00-9110584.03%
GOOG171124C011800002017-11-01 1:36PM EST1,180.000.650.000.900.00-16366.04%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124P007800002017-10-13 10:51PM EST780.000.700.002.150.00-55128.69%
GOOG171124P008000002017-11-16 11:37AM EST800.000.050.001.500.00-76111.65%
GOOG171124P008200002017-10-27 10:55PM EST820.000.500.002.250.00-66108.52%
GOOG171124P008500002017-10-26 11:30AM EST850.000.970.002.000.00-1691.21%
GOOG171124P008600002017-10-27 10:55PM EST860.001.500.002.350.00-31188.67%
GOOG171124P008700002017-10-26 2:52PM EST870.002.020.002.400.00-11383.89%
GOOG171124P008800002017-11-20 10:57AM EST880.000.200.001.35+0.15+300.00%33571.34%
GOOG171124P008900002017-10-27 9:22AM EST890.000.600.002.50-2.66-81.60%41474.29%
GOOG171124P009000002017-11-17 10:51AM EST900.000.050.001.50-0.27-84.37%12163.04%
GOOG171124P009100002017-11-14 9:36AM EST910.000.300.001.500.00-1858.30%
GOOG171124P009150002017-10-27 8:30AM EST915.004.100.002.70-3.40-45.33%3762.52%
GOOG171124P009175002017-10-13 10:51PM EST917.5011.255.109.000.00-4493.98%
GOOG171124P009200002017-10-27 12:13PM EST920.000.800.002.70-10.10-92.66%10859.95%
GOOG171124P009250002017-11-03 1:39PM EST925.000.450.000.65-8.55-95.00%1249.88%
GOOG171124P009275002017-10-27 12:01PM EST927.501.020.002.90-6.46-86.36%4456.93%
GOOG171124P009300002017-11-20 2:54PM EST930.000.060.001.05-0.14-70.00%112452.03%
GOOG171124P009325002017-10-27 12:01PM EST932.501.210.053.00-7.17-85.56%101054.93%
GOOG171124P009350002017-11-16 11:55AM EST935.000.100.001.500.00-51253.42%
GOOG171124P009375002017-10-27 11:13AM EST937.501.150.404.80-11.15-90.65%5859.46%
GOOG171124P009400002017-11-20 12:00PM EST940.000.080.001.40-0.12-60.00%209350.00%
GOOG171124P009425002017-11-03 12:41PM EST942.500.600.001.25-1.09-64.50%12847.49%
GOOG171124P009450002017-11-15 3:59PM EST945.000.290.001.500.00-24148.12%
GOOG171124P009475002017-11-06 10:56AM EST947.500.700.201.200.00-21244.51%
GOOG171124P009500002017-11-20 12:33PM EST950.000.050.000.20-0.14-73.68%7112431.40%
GOOG171124P009525002017-11-06 10:55AM EST952.500.800.201.300.00-2642.69%
GOOG171124P009550002017-11-16 11:55AM EST955.000.190.051.500.00-5542.79%
GOOG171124P009575002017-11-15 2:15PM EST957.500.400.101.500.00-16141.44%
GOOG171124P009600002017-11-14 11:30AM EST960.000.600.052.800.00-11147.35%
GOOG171124P009625002017-11-20 10:19AM EST962.500.200.000.20-0.25-55.56%28126.27%
GOOG171124P009650002017-11-17 10:53AM EST965.000.180.103.50-0.77-81.05%64447.51%
GOOG171124P009675002017-11-17 3:34PM EST967.500.370.153.90-1.78-82.79%151147.60%
GOOG171124P009700002017-11-20 9:51AM EST970.000.310.000.25-0.01-3.12%47024.00%
GOOG171124P009725002017-11-10 3:30PM EST972.501.000.201.25-0.50-33.33%1331.76%
GOOG171124P009750002017-11-20 10:49AM EST975.000.220.000.25-0.14-38.89%61921.85%
GOOG171124P009775002017-11-15 12:33PM EST977.501.200.305.000.00-21345.04%
GOOG171124P009800002017-11-20 11:24AM EST980.000.150.000.30-0.28-65.12%103920.34%
GOOG171124P009825002017-11-17 3:44PM EST982.500.590.355.00-1.15-66.09%161341.53%
GOOG171124P009850002017-11-20 11:50AM EST985.000.200.000.40-0.10-33.33%263819.13%
GOOG171124P009875002017-11-20 10:55AM EST987.500.360.000.20-0.24-40.00%32415.77%
GOOG171124P009900002017-11-20 2:02PM EST990.000.220.150.40-0.58-72.50%5810616.77%
GOOG171124P009925002017-11-20 2:49PM EST992.500.300.050.45-0.75-71.43%164515.97%
GOOG171124P009950002017-11-20 3:07PM EST995.000.300.100.45-0.83-73.45%10227514.75%
GOOG171124P009975002017-11-20 3:32PM EST997.500.320.100.55-1.23-79.35%723414.16%
GOOG171124P010000002017-11-20 3:07PM EST1,000.000.500.150.80-1.16-69.88%12716314.21%
GOOG171124P010025002017-11-20 3:32PM EST1,002.500.560.000.85-1.16-67.44%54913.02%
GOOG171124P010050002017-11-20 2:40PM EST1,005.000.970.550.90-1.53-61.20%5417711.77%
GOOG171124P010075002017-11-20 3:47PM EST1,007.501.220.001.95-1.99-61.99%574913.83%
GOOG171124P010100002017-11-20 3:36PM EST1,010.001.651.252.00-2.20-57.14%15613112.13%
GOOG171124P010125002017-11-20 3:43PM EST1,012.502.401.002.80-1.09-31.23%1634112.31%
GOOG171124P010150002017-11-20 3:54PM EST1,015.002.752.653.50-2.65-49.07%1398211.80%
GOOG171124P010175002017-11-20 3:54PM EST1,017.503.622.004.30-2.98-45.15%764611.12%
GOOG171124P010200002017-11-20 3:52PM EST1,020.005.564.905.60-2.35-29.71%11723811.15%
GOOG171124P010225002017-11-20 3:59PM EST1,022.506.705.807.10-1.19-15.08%676311.17%
GOOG171124P010250002017-11-20 1:22PM EST1,025.008.527.608.80-2.18-20.37%1525711.20%
GOOG171124P010275002017-11-20 12:30PM EST1,027.5011.377.9010.60-1.13-9.04%1414411.00%
GOOG171124P010300002017-11-20 1:22PM EST1,030.0012.1010.9013.40-2.70-18.24%1213413.66%
GOOG171124P010325002017-11-20 3:28PM EST1,032.5014.2013.2016.10-0.10-0.70%11915.99%
GOOG171124P010350002017-11-20 1:22PM EST1,035.0016.2214.3018.90-1.82-10.09%14418.63%
GOOG171124P010375002017-11-17 2:45PM EST1,037.5018.9017.7022.50+9.10+92.86%24423.80%
GOOG171124P010400002017-11-17 3:56PM EST1,040.0022.7520.8025.00+11.94+110.45%271525.51%
GOOG171124P010425002017-11-17 1:53PM EST1,042.5018.4023.0027.00+5.30+40.46%10925.50%
GOOG171124P010450002017-11-17 3:56PM EST1,045.0027.2124.9029.00+1.61+6.29%14025.27%
GOOG171124P010500002017-11-20 9:59AM EST1,050.0029.1029.0033.80-0.70-2.35%4527.42%
GOOG171124P010550002017-11-13 10:25AM EST1,055.0029.7034.1038.500.00-4128.91%
GOOG171124P010575002017-11-15 9:44AM EST1,057.5040.5036.6041.000.00-1830.25%
GOOG171124P010600002017-11-09 12:41PM EST1,060.0041.7433.7036.500.00-7220.00%
GOOG171124P010675002017-11-17 11:54PM EST1,067.5049.4046.8051.000.00-1035.46%
GOOG171124P010750002017-11-14 9:36AM EST1,075.0053.0054.0058.500.00-1139.21%
GOOG171124P010800002017-11-20 11:11PM EST1,080.0061.7059.4063.900.00-1043.82%
GOOG171124P011300002017-11-17 11:54PM EST1,130.0099.60108.80113.500.00-1064.11%