GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180928C010000002018-09-20 10:52AM EDT1,000.00182.10164.70169.100.00-8961.26%
GOOG180928C010500002018-09-21 11:46PM EDT1,050.00120.00115.10118.700.00-6156.32%
GOOG180928C010600002018-08-13 9:30AM EDT1,060.00186.30141.00150.400.00-88144.28%
GOOG180928C010800002018-08-29 11:46AM EDT1,080.00170.14135.50144.900.00-19158.29%
GOOG180928C010825002018-09-21 11:46PM EDT1,082.50104.3781.4089.300.00-1154.30%
GOOG180928C010875002018-09-21 11:46PM EDT1,087.5095.9976.5084.300.00-8851.97%
GOOG180928C010900002018-09-20 11:18AM EDT1,090.0093.5073.8082.000.00-8951.39%
GOOG180928C010950002018-09-21 11:46PM EDT1,095.0077.6670.5076.900.00-101048.74%
GOOG180928C010975002018-09-21 11:46PM EDT1,097.5075.3066.6074.500.00-101147.84%
GOOG180928C011000002018-09-21 3:09PM EDT1,100.0070.1066.3069.20+1.00+1.45%131138.00%
GOOG180928C011025002018-09-21 11:46PM EDT1,102.5062.0061.9069.700.00-1145.99%
GOOG180928C011100002018-09-21 1:11PM EDT1,110.0068.2056.5059.30+8.20+13.67%1434.03%
GOOG180928C011125002018-09-21 11:46PM EDT1,112.5075.2152.1059.900.00-1141.61%
GOOG180928C011200002018-09-20 10:59AM EDT1,120.0063.1047.4049.700.00-12130.80%
GOOG180928C011275002018-09-21 11:46PM EDT1,127.5053.3039.1045.00-7.40-20.33%2734.23%
GOOG180928C011300002018-09-21 2:18PM EDT1,130.0045.0038.3040.30-12.96-22.36%1627.70%
GOOG180928C011325002018-09-21 11:46PM EDT1,132.5036.1034.7040.500.00-1132.68%
GOOG180928C011350002018-09-20 9:47AM EDT1,135.0046.7033.9035.900.00-111726.67%
GOOG180928C011375002018-09-21 11:46PM EDT1,137.5047.5031.9033.60-2.80-8.78%22425.84%
GOOG180928C011400002018-09-21 2:37PM EDT1,140.0037.3129.9031.40-8.69-18.89%81625.18%
GOOG180928C011425002018-09-21 11:46PM EDT1,142.5045.3027.8029.30-1.10-3.97%11524.67%
GOOG180928C011450002018-09-21 11:46PM EDT1,145.0045.5025.8027.200.00-1224.09%
GOOG180928C011475002018-09-21 11:46PM EDT1,147.5027.4024.1025.30-12.00-51.95%11023.83%
GOOG180928C011500002018-09-21 3:31PM EDT1,150.0026.7522.0023.40-14.06-34.45%214823.46%
GOOG180928C011525002018-09-21 3:38PM EDT1,152.5023.6020.5021.50-6.70-22.11%1223.00%
GOOG180928C011550002018-09-21 2:24PM EDT1,155.0023.8018.8019.80-13.30-35.85%32322.81%
GOOG180928C011575002018-09-21 11:46PM EDT1,157.5021.3017.1018.10+4.77+20.74%31322.50%
GOOG180928C011600002018-09-21 3:59PM EDT1,160.0016.2015.4016.50-16.80-50.91%546922.24%
GOOG180928C011625002018-09-21 3:07PM EDT1,162.5016.8014.0015.00-14.50-46.33%184322.04%
GOOG180928C011650002018-09-21 3:59PM EDT1,165.0013.7012.6013.50-15.50-53.08%374321.72%
GOOG180928C011675002018-09-21 3:59PM EDT1,167.5012.0711.6012.20-15.87-56.80%191321.60%
GOOG180928C011700002018-09-21 3:59PM EDT1,170.0010.9010.3010.90-13.20-54.77%7612721.36%
GOOG180928C011725002018-09-21 3:59PM EDT1,172.5010.009.209.80-12.60-55.75%403621.32%
GOOG180928C011750002018-09-21 3:50PM EDT1,175.0010.708.208.70-10.20-48.80%1363321.14%
GOOG180928C011775002018-09-21 11:46PM EDT1,177.509.207.207.80+0.98+9.67%3233121.19%
GOOG180928C011800002018-09-21 3:58PM EDT1,180.006.636.406.90-11.56-63.55%19125021.09%
GOOG180928C011825002018-09-21 3:58PM EDT1,182.506.085.606.10-10.42-63.15%403921.06%
GOOG180928C011850002018-09-21 3:41PM EDT1,185.005.804.905.30-8.40-59.15%7119720.88%
GOOG180928C011875002018-09-21 3:56PM EDT1,187.505.504.304.70-7.00-56.00%5032320.97%
GOOG180928C011900002018-09-21 3:59PM EDT1,190.004.003.704.10-7.60-65.52%42337820.93%
GOOG180928C011925002018-09-21 11:46PM EDT1,192.503.803.203.60-1.05-19.09%303820.98%
GOOG180928C011950002018-09-21 3:58PM EDT1,195.003.002.753.20-6.30-67.74%29211021.16%
GOOG180928C011975002018-09-21 11:46PM EDT1,197.502.942.352.75-1.58-40.51%345721.09%
GOOG180928C012000002018-09-21 3:57PM EDT1,200.002.602.052.40-4.80-64.86%52047521.17%
GOOG180928C012025002018-09-21 11:46PM EDT1,202.504.601.702.05+0.07+2.26%316221.12%
GOOG180928C012050002018-09-21 3:56PM EDT1,205.002.001.451.80-4.00-66.67%31318621.27%
GOOG180928C012075002018-09-21 11:46PM EDT1,207.501.751.251.60-0.35-16.67%3310021.50%
GOOG180928C012100002018-09-21 3:55PM EDT1,210.001.651.101.40-3.10-65.26%7310121.64%
GOOG180928C012125002018-09-21 3:39PM EDT1,212.501.300.901.20-2.60-66.67%151821.67%
GOOG180928C012150002018-09-21 3:58PM EDT1,215.000.920.801.05-2.68-74.44%298921.83%
GOOG180928C012175002018-09-21 2:59PM EDT1,217.501.040.650.95-1.71-62.18%116122.16%
GOOG180928C012200002018-09-21 3:58PM EDT1,220.000.700.550.80-1.88-72.87%7720022.13%
GOOG180928C012225002018-09-21 3:42PM EDT1,222.500.670.450.75-1.46-68.54%124222.61%
GOOG180928C012250002018-09-21 3:57PM EDT1,225.000.550.400.65-1.35-71.05%1214322.73%
GOOG180928C012275002018-09-21 10:37AM EDT1,227.500.900.350.60-0.65-41.94%31323.12%
GOOG180928C012300002018-09-21 3:52PM EDT1,230.000.500.300.55-0.94-65.28%736723.46%
GOOG180928C012325002018-09-21 9:37AM EDT1,232.501.300.200.50+0.13+11.11%13423.78%
GOOG180928C012350002018-09-21 3:57PM EDT1,235.000.450.150.45-0.60-57.14%2926524.04%
GOOG180928C012375002018-09-21 10:38AM EDT1,237.500.520.150.50-0.32-38.10%13525.20%
GOOG180928C012400002018-09-21 1:53PM EDT1,240.000.330.100.40-0.32-49.23%315424.93%
GOOG180928C012425002018-09-20 3:03PM EDT1,242.500.630.000.400.00-51925.61%
GOOG180928C012450002018-09-20 9:43AM EDT1,245.000.500.000.350.00-27025.71%
GOOG180928C012475002018-09-17 12:11PM EDT1,247.500.400.000.400.00-104426.93%
GOOG180928C012500002018-09-21 3:25PM EDT1,250.000.300.000.35-0.15-33.33%325027.03%
GOOG180928C012525002018-09-21 9:40AM EDT1,252.500.400.000.35-1.10-73.33%11127.69%
GOOG180928C012550002018-09-12 12:34PM EDT1,255.001.300.450.850.00-11332.96%
GOOG180928C012575002018-09-17 9:39AM EDT1,257.500.450.000.350.00-11428.96%
GOOG180928C012600002018-09-20 11:14AM EDT1,260.000.270.000.300.00-15328.93%
GOOG180928C012625002018-09-11 1:45PM EDT1,262.501.350.250.850.00-11035.10%
GOOG180928C012650002018-09-20 12:54PM EDT1,265.000.350.000.300.00-357730.18%
GOOG180928C012675002018-09-20 11:14AM EDT1,267.500.190.000.350.00-11931.49%
GOOG180928C012700002018-09-20 10:34AM EDT1,270.000.470.000.350.00-13632.13%
GOOG180928C012725002018-09-18 11:15AM EDT1,272.500.120.000.350.00-1232.76%
GOOG180928C012750002018-09-18 11:45AM EDT1,275.000.130.000.850.00-13938.57%
GOOG180928C012775002018-09-07 3:36PM EDT1,277.501.150.651.45-10.25-89.91%4443.48%
GOOG180928C012800002018-09-21 2:32PM EDT1,280.000.050.000.25-0.09-64.29%113033.01%
GOOG180928C012825002018-09-13 10:09AM EDT1,282.500.550.100.500.00-14437.18%
GOOG180928C012850002018-09-21 9:41AM EDT1,285.000.100.000.30-0.03-23.08%11935.06%
GOOG180928C012875002018-09-21 3:59PM EDT1,287.500.100.000.10-0.10-50.00%1831.01%
GOOG180928C012900002018-09-20 2:51PM EDT1,290.000.130.000.350.00-33337.04%
GOOG180928C012950002018-09-14 2:43PM EDT1,295.000.210.000.35-2.79-93.00%1338.23%
GOOG180928C013000002018-09-20 11:10AM EDT1,300.000.100.000.300.00-180738.57%
GOOG180928C013050002018-09-21 12:19PM EDT1,305.000.100.000.300.00-2439.75%
GOOG180928C013100002018-09-10 1:04PM EDT1,310.000.350.000.400.00-215242.58%
GOOG180928C013150002018-09-18 12:07PM EDT1,315.000.100.000.250.00-2741.04%
GOOG180928C013200002018-09-13 11:57AM EDT1,320.001.340.000.300.00-2543.16%
GOOG180928C013250002018-09-07 3:45PM EDT1,325.000.310.000.65-0.54-63.53%1649.54%
GOOG180928C013300002018-09-13 11:57AM EDT1,330.001.290.000.400.00-2247.24%
GOOG180928C013350002018-08-31 11:47PM EDT1,335.001.800.055.000.00-1166.36%
GOOG180928C013400002018-09-14 11:59AM EDT1,340.000.240.000.25-0.48-66.67%3646.53%
GOOG180928C013500002018-09-12 9:49AM EDT1,350.000.280.000.350.00-1303250.85%
GOOG180928C013600002018-08-22 2:45PM EDT1,360.000.700.651.050.00-1060.30%
GOOG180928C013700002018-09-04 3:59PM EDT1,370.000.400.000.500.00-11652.88%
GOOG180928C014200002018-08-31 11:47PM EDT1,420.000.300.004.400.00-2286.79%
GOOG180928C014800002018-09-05 10:29AM EDT1,480.000.350.000.500.00-41474.32%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180928P009850002018-09-21 11:48PM EDT985.000.050.000.400.00-55054.69%
GOOG180928P009900002018-09-17 11:57AM EDT990.000.450.000.400.00-397653.22%
GOOG180928P010000002018-09-21 2:42PM EDT1,000.000.090.000.45-0.01-10.00%82651.07%
GOOG180928P010100002018-08-24 11:46PM EDT1,010.001.500.751.200.00-4459.72%
GOOG180928P010200002018-09-20 11:05AM EDT1,020.000.250.000.550.00-28651.25%
GOOG180928P010250002018-09-21 11:48PM EDT1,025.000.250.000.450.00-1048.15%
GOOG180928P010300002018-09-17 3:56PM EDT1,030.001.070.000.600.00-111448.68%
GOOG180928P010350002018-09-21 11:48PM EDT1,035.000.250.050.600.00-1047.07%
GOOG180928P010400002018-09-21 3:48PM EDT1,040.000.200.200.60-0.05-20.00%276245.46%
GOOG180928P010450002018-09-21 11:48PM EDT1,045.000.550.000.600.00-1143.82%
GOOG180928P010500002018-09-20 3:07PM EDT1,050.000.290.100.600.00-84542.21%
GOOG180928P010550002018-09-21 11:48PM EDT1,055.001.530.150.700.00-2241.66%
GOOG180928P010575002018-09-21 11:48PM EDT1,057.500.300.300.650.00-3040.33%
GOOG180928P010600002018-09-18 2:12PM EDT1,060.000.850.150.750.00-23740.50%
GOOG180928P010650002018-09-21 11:48PM EDT1,065.001.100.200.750.00-4438.83%
GOOG180928P010675002018-09-21 11:48PM EDT1,067.500.850.350.800.00-2238.44%
GOOG180928P010700002018-09-21 3:38PM EDT1,070.000.420.450.75-0.48-53.33%14837.16%
GOOG180928P010750002018-09-21 11:48PM EDT1,075.000.470.500.750.00-23835.49%
GOOG180928P010775002018-09-21 11:48PM EDT1,077.500.450.550.850.00-3235.47%
GOOG180928P010800002018-09-21 3:50PM EDT1,080.000.670.600.70+0.02+3.08%39333.39%
GOOG180928P010825002018-09-21 11:48PM EDT1,082.502.300.600.900.00-403234.13%
GOOG180928P010850002018-09-21 11:48PM EDT1,085.000.500.650.900.00-31433.28%
GOOG180928P010875002018-09-21 11:48PM EDT1,087.500.750.650.950.00-4132.76%
GOOG180928P010900002018-09-21 3:57PM EDT1,090.000.600.700.95-0.02-3.23%1611331.89%
GOOG180928P010925002018-09-21 11:48PM EDT1,092.500.800.751.000.00-2731.35%
GOOG180928P010950002018-09-21 1:55PM EDT1,095.000.700.751.05-0.64-47.76%23230.77%
GOOG180928P010975002018-09-21 11:48PM EDT1,097.500.790.801.100.00-1030.18%
GOOG180928P011000002018-09-21 3:59PM EDT1,100.000.950.851.10+0.20+26.67%3915529.29%
GOOG180928P011025002018-09-21 11:48PM EDT1,102.502.000.951.300.00-3529.46%
GOOG180928P011050002018-09-21 3:06PM EDT1,105.001.001.001.35-0.28-21.87%4728.78%
GOOG180928P011075002018-09-21 11:48PM EDT1,107.501.101.101.400.00-1028.09%
GOOG180928P011100002018-09-21 3:53PM EDT1,110.001.151.201.50+0.25+27.78%457227.61%
GOOG180928P011125002018-09-21 11:48PM EDT1,112.504.001.301.700.00-5727.50%
GOOG180928P011150002018-09-21 3:58PM EDT1,115.001.521.451.75+0.32+26.67%2426.72%
GOOG180928P011175002018-09-21 11:48PM EDT1,117.505.001.551.950.00-1026.50%
GOOG180928P011200002018-09-21 3:38PM EDT1,120.001.611.702.10+0.41+34.17%4612126.02%
GOOG180928P011225002018-09-21 11:48PM EDT1,122.501.741.902.300.00-2125.66%
GOOG180928P011250002018-09-21 3:50PM EDT1,125.001.802.102.45+0.50+38.46%60725.08%
GOOG180928P011275002018-09-21 11:48PM EDT1,127.502.202.302.700.00-1924.76%
GOOG180928P011300002018-09-21 3:56PM EDT1,130.002.202.552.95+0.56+34.15%4115524.36%
GOOG180928P011325002018-09-21 11:48PM EDT1,132.502.342.853.300.00-23324.16%
GOOG180928P011350002018-09-21 3:55PM EDT1,135.002.393.103.60+0.16+7.17%652623.75%
GOOG180928P011375002018-09-21 11:48PM EDT1,137.505.943.404.100.00-171123.74%
GOOG180928P011400002018-09-21 3:42PM EDT1,140.003.603.804.30+1.55+75.61%7823422.94%
GOOG180928P011425002018-09-21 11:48PM EDT1,142.504.504.304.600.00-21022.31%
GOOG180928P011450002018-09-21 3:58PM EDT1,145.004.374.805.20+1.67+61.85%382422.23%
GOOG180928P011475002018-09-21 11:48PM EDT1,147.504.205.305.800.00-10522.04%
GOOG180928P011500002018-09-21 3:58PM EDT1,150.006.075.906.40+3.42+129.06%12232121.74%
GOOG180928P011525002018-09-21 3:56PM EDT1,152.505.426.607.10+2.37+77.70%82021.52%
GOOG180928P011550002018-09-21 3:59PM EDT1,155.007.407.407.90+4.07+122.22%1199321.36%
GOOG180928P011575002018-09-21 3:59PM EDT1,157.508.208.208.80+4.40+115.79%525721.26%
GOOG180928P011600002018-09-21 3:58PM EDT1,160.009.409.109.70+5.50+141.03%10716721.03%
GOOG180928P011625002018-09-21 3:58PM EDT1,162.5010.4010.1010.70+5.40+108.00%333920.84%
GOOG180928P011650002018-09-21 3:58PM EDT1,165.0010.8811.1011.80+5.48+101.48%12513720.70%
GOOG180928P011675002018-09-21 3:58PM EDT1,167.5012.0012.3013.00+6.05+101.68%1043120.58%
GOOG180928P011700002018-09-21 3:55PM EDT1,170.0010.8013.5014.40+4.90+83.05%12116620.67%
GOOG180928P011725002018-09-21 3:36PM EDT1,172.5012.6314.8015.70+6.24+97.65%383020.45%
GOOG180928P011750002018-09-21 3:59PM EDT1,175.0016.1616.3017.20+9.16+130.86%1499220.43%
GOOG180928P011775002018-09-21 3:45PM EDT1,177.5016.4717.8018.70+7.17+77.10%14920.28%
GOOG180928P011800002018-09-21 3:56PM EDT1,180.0016.2419.4020.40+7.00+75.76%13910320.34%
GOOG180928P011825002018-09-21 3:23PM EDT1,182.5017.9021.1022.30+7.80+77.23%1176120.66%
GOOG180928P011850002018-09-21 3:53PM EDT1,185.0018.9422.9024.10+7.10+59.97%9010520.66%
GOOG180928P011875002018-09-21 11:48PM EDT1,187.5021.2924.7026.000.00-251420.74%
GOOG180928P011900002018-09-21 3:48PM EDT1,190.0023.2026.7028.00+10.46+82.10%428320.91%
GOOG180928P011925002018-09-21 3:48PM EDT1,192.5025.0528.5030.20-4.05-13.92%32121.43%
GOOG180928P011950002018-09-21 12:46PM EDT1,195.0021.4030.5032.40+3.40+18.89%1811021.88%
GOOG180928P011975002018-09-21 11:48PM EDT1,197.5020.1032.5034.600.00-1222.25%
GOOG180928P012000002018-09-21 3:25PM EDT1,200.0031.1934.8036.90+10.08+47.75%357622.81%
GOOG180928P012025002018-09-21 11:48PM EDT1,202.5026.4336.9039.100.00-101123.03%
GOOG180928P012050002018-09-21 3:49PM EDT1,205.0034.5039.1041.30+4.47+14.89%43823.16%
GOOG180928P012075002018-09-21 11:48PM EDT1,207.5027.7041.3044.000.00-22024.77%
GOOG180928P012100002018-09-21 11:13AM EDT1,210.0032.1043.4046.10+7.20+28.92%73724.49%
GOOG180928P012125002018-09-21 11:48PM EDT1,212.5059.5042.4051.000.00-202032.35%
GOOG180928P012150002018-09-18 11:51AM EDT1,215.0042.3044.8052.600.00-105330.99%
GOOG180928P012175002018-09-17 3:49PM EDT1,217.5059.3647.2055.200.00-101332.29%
GOOG180928P012200002018-09-21 2:15PM EDT1,220.0048.5452.3055.80+12.04+32.99%34227.13%
GOOG180928P012250002018-09-20 2:34PM EDT1,225.0040.0057.1061.300.00-34130.78%
GOOG180928P012275002018-09-04 11:08AM EDT1,227.5037.9662.3070.000.00-11348.60%
GOOG180928P012300002018-09-21 12:55PM EDT1,230.0051.6062.1066.30-2.51-4.64%32532.59%
GOOG180928P012325002018-09-20 9:33AM EDT1,232.5051.9861.8070.300.00-11838.52%
GOOG180928P012350002018-09-17 1:55PM EDT1,235.0068.1064.3072.700.00-11339.17%
GOOG180928P012375002018-09-19 11:40AM EDT1,237.5077.0566.9074.600.00-1738.14%
GOOG180928P012400002018-09-19 3:28PM EDT1,240.0069.1069.4077.900.00-87541.69%
GOOG180928P012425002018-09-19 1:59PM EDT1,242.5077.6271.7080.300.00-4142.30%
GOOG180928P012450002018-08-31 2:10PM EDT1,245.0041.8737.8040.70+16.27+63.55%20340.00%
GOOG180928P012475002018-09-13 11:48AM EDT1,247.5077.3071.5077.300.00-10210.00%
GOOG180928P012500002018-09-21 3:53PM EDT1,250.0077.0082.3086.10-14.62-15.96%1038.69%
GOOG180928P012525002018-09-19 2:17PM EDT1,252.5086.6781.7089.800.00-10144.24%
GOOG180928P012550002018-08-28 10:38AM EDT1,255.0033.8043.0050.900.00-150.00%
GOOG180928P012575002018-09-19 12:22PM EDT1,257.5093.4886.7094.900.00-10046.36%
GOOG180928P012600002018-09-06 12:10PM EDT1,260.0097.8191.50100.100.00-21455.91%
GOOG180928P012675002018-08-17 11:56PM EDT1,267.5042.6067.7074.600.00-220.00%
GOOG180928P012700002018-08-29 9:48AM EDT1,270.0040.2054.3062.200.00-3120.00%
GOOG180928P012725002018-08-10 11:58PM EDT1,272.5047.4048.1050.500.00-500.00%
GOOG180928P012775002018-08-10 11:58PM EDT1,277.5050.5051.5053.800.00-100.00%
GOOG180928P012875002018-08-17 11:56PM EDT1,287.5080.6085.0091.600.00-3240.00%
GOOG180928P012950002018-09-14 3:56PM EDT1,295.00120.99117.60125.60+38.09+45.95%8260.00%
GOOG180928P013000002018-09-21 9:51AM EDT1,300.00116.50132.20136.10+2.00+1.75%31354.37%
GOOG180928P014400002018-09-21 11:48PM EDT1,440.00276.57268.50277.700.00-11101.90%
GOOG180928P014800002018-09-21 11:48PM EDT1,480.00318.67308.00316.700.00-11105.57%
GOOG180928P015000002018-09-21 11:48PM EDT1,500.00336.15328.00336.700.00-12110.25%
GOOG180928P015200002018-09-21 11:48PM EDT1,520.00356.21348.70358.000.00-11123.47%