GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180126C008000002018-01-22 9:50AM EST800.00345.300.000.000.00-200.00%
GOOG180126C008050002018-01-23 3:27AM EST805.00347.800.000.000.00-200.00%
GOOG180126C008100002018-01-23 3:27AM EST810.00340.200.000.000.00-100.00%
GOOG180126C008450002017-12-15 11:50PM EST845.00204.40218.50223.000.00-110.00%
GOOG180126C008600002018-01-19 11:53PM EST860.00268.70274.50279.500.00-300.00%
GOOG180126C008700002017-12-22 11:50PM EST870.00194.96189.50194.500.00-440.00%
GOOG180126C008800002018-01-12 11:51PM EST880.00241.74240.00244.500.00-100.00%
GOOG180126C009000002018-01-16 12:29PM EST900.00227.70234.90239.900.00-17290.00%
GOOG180126C009100002018-01-19 11:53PM EST910.00216.96224.90229.900.00-35350.00%
GOOG180126C009200002017-12-15 11:50PM EST920.00126.05144.00148.700.00-10100.00%
GOOG180126C009300002017-12-29 11:55PM EST930.00119.60115.60120.500.00-100.00%
GOOG180126C009350002018-01-12 11:51PM EST935.00186.66185.00189.900.00-400.00%
GOOG180126C009400002018-01-19 2:23PM EST940.00194.68195.00199.10+87.23+81.18%1420.00%
GOOG180126C009500002018-01-17 10:56AM EST950.00168.80184.90189.900.00-180.00%
GOOG180126C009600002017-12-29 2:31PM EST960.0089.2086.0090.90-1.30-1.44%480.00%
GOOG180126C009700002018-01-22 10:58AM EST970.00185.000.000.000.00-300.00%
GOOG180126C009750002017-12-21 3:38PM EST975.0093.0285.5090.500.00-110.00%
GOOG180126C009800002017-12-29 3:40PM EST980.0071.8066.7071.50+0.50+0.70%610.00%
GOOG180126C009850002017-12-15 11:50PM EST985.0066.6081.5086.100.00-8120.00%
GOOG180126C009900002018-01-19 2:21PM EST990.00144.81144.90149.90+31.61+27.92%180.00%
GOOG180126C009925002017-12-22 2:37PM EST992.5073.6069.0074.00+13.50+22.46%110.00%
GOOG180126C010000002017-12-29 1:38PM EST1,000.0051.3048.9052.60-21.60-29.63%890.00%
GOOG180126C010100002018-01-08 1:27PM EST1,010.00100.35110.50115.300.00-110.00%
GOOG180126C010150002017-12-29 11:55PM EST1,015.0037.3736.5039.600.00-110.00%
GOOG180126C010175002017-12-15 11:50PM EST1,017.5045.3052.5056.500.00-110.00%
GOOG180126C010200002018-01-19 9:57AM EST1,020.00111.28115.10119.80-0.40-0.36%15150.00%
GOOG180126C010225002018-01-19 11:53PM EST1,022.50101.00114.40116.500.00-330.00%
GOOG180126C010250002018-01-02 1:18PM EST1,025.0042.9576.1081.000.00-130.00%
GOOG180126C010275002018-01-05 9:50AM EST1,027.5068.6273.8078.50+27.09+65.23%120.00%
GOOG180126C010300002018-01-19 2:16PM EST1,030.00104.26105.10110.10+63.76+157.43%210.00%
GOOG180126C010325002018-01-19 3:44PM EST1,032.50102.60104.40106.60+10.50+11.40%130.00%
GOOG180126C010350002018-01-19 10:29AM EST1,035.0099.00100.10105.10+75.38+319.14%140.00%
GOOG180126C010375002018-01-12 10:43AM EST1,037.5080.8483.0087.90+13.19+19.50%190.00%
GOOG180126C010400002018-01-12 3:43PM EST1,040.0079.8080.9084.20+19.99+33.42%1690.00%
GOOG180126C010425002018-01-03 9:44AM EST1,042.5036.9059.5064.500.00-140.00%
GOOG180126C010450002018-01-12 3:45PM EST1,045.0075.5075.8079.50+15.40+25.62%430.00%
GOOG180126C010475002018-01-16 10:21AM EST1,047.5085.9787.7092.700.00-5130.00%
GOOG180126C010500002018-01-19 2:24PM EST1,050.0085.0685.2090.20+13.36+18.63%3560.00%
GOOG180126C010525002018-01-04 9:56AM EST1,052.5044.5750.5055.000.00-130.00%
GOOG180126C010550002018-01-17 3:14PM EST1,055.0077.0980.2085.200.00-10220.00%
GOOG180126C010575002017-12-29 11:55PM EST1,057.5016.759.6012.800.00-110.00%
GOOG180126C010600002018-01-22 10:09AM EST1,060.0086.070.000.000.00-600.00%
GOOG180126C010625002017-12-29 11:55PM EST1,062.508.307.7011.000.00-200.00%
GOOG180126C010650002018-01-22 11:00AM EST1,065.0090.000.000.000.00-100.00%
GOOG180126C010675002018-01-17 9:41AM EST1,067.5055.1067.8072.800.00-1140.00%
GOOG180126C010700002018-01-22 10:09AM EST1,070.0076.130.000.000.00-800.00%
GOOG180126C010725002018-01-09 12:54PM EST1,072.5039.4049.0053.500.00-14350.00%
GOOG180126C010750002018-01-17 9:54AM EST1,075.0048.4960.3065.300.00-1260.00%
GOOG180126C010775002018-01-18 10:02AM EST1,077.5048.0059.6061.700.00-1210.00%
GOOG180126C010800002018-01-22 1:44PM EST1,080.0075.650.000.000.00-300.00%
GOOG180126C010825002018-01-11 1:10PM EST1,082.5026.0140.0044.500.00-130.00%
GOOG180126C010850002018-01-16 1:35PM EST1,085.0041.8251.3056.300.00-2160.00%
GOOG180126C010875002018-01-22 11:04AM EST1,087.5067.390.000.000.00-200.00%
GOOG180126C010900002018-01-22 12:00PM EST1,090.0066.590.000.000.00-3300.00%
GOOG180126C010925002018-01-16 2:09PM EST1,092.5032.8244.0049.000.00-1120.00%
GOOG180126C010950002018-01-22 10:17AM EST1,095.0055.000.000.000.00-300.00%
GOOG180126C010975002018-01-22 3:58PM EST1,097.5057.000.000.000.00-2000.00%
GOOG180126C011000002018-01-22 12:37PM EST1,100.0059.930.000.000.00-2600.00%
GOOG180126C011025002018-01-22 12:07PM EST1,102.5056.870.000.000.00-200.00%
GOOG180126C011050002018-01-22 11:38AM EST1,105.0051.500.000.000.00-200.00%
GOOG180126C011075002018-01-22 12:07PM EST1,107.5051.990.000.000.00-500.00%
GOOG180126C011100002018-01-22 12:08PM EST1,110.0049.400.000.000.00-9800.00%
GOOG180126C011125002018-01-22 12:05PM EST1,112.5045.950.000.000.00-300.00%
GOOG180126C011150002018-01-22 2:58PM EST1,115.0038.400.000.000.00-1300.00%
GOOG180126C011175002018-01-22 12:10PM EST1,117.5041.450.000.000.00-1200.00%
GOOG180126C011200002018-01-22 3:58PM EST1,120.0035.000.000.000.00-4500.00%
GOOG180126C011225002018-01-22 1:31PM EST1,122.5032.300.000.000.00-1300.00%
GOOG180126C011250002018-01-22 1:32PM EST1,125.0029.720.000.000.00-11000.00%
GOOG180126C011275002018-01-22 1:31PM EST1,127.5029.780.000.000.00-1100.00%
GOOG180126C011300002018-01-22 3:59PM EST1,130.0025.900.000.000.00-24100.00%
GOOG180126C011325002018-01-22 12:06PM EST1,132.5028.000.000.000.00-2600.00%
GOOG180126C011350002018-01-22 3:58PM EST1,135.0020.880.000.000.00-10900.00%
GOOG180126C011375002018-01-22 3:39PM EST1,137.5016.000.000.000.00-8300.00%
GOOG180126C011400002018-01-22 3:58PM EST1,140.0017.300.000.000.00-16000.00%
GOOG180126C011425002018-01-22 2:29PM EST1,142.5013.700.000.000.00-6900.00%
GOOG180126C011450002018-01-22 3:58PM EST1,145.0013.500.000.000.00-23900.00%
GOOG180126C011475002018-01-22 3:31PM EST1,147.509.900.000.000.00-28600.00%
GOOG180126C011500002018-01-22 3:59PM EST1,150.0011.000.000.000.00-71200.00%
GOOG180126C011525002018-01-22 3:55PM EST1,152.508.700.000.000.00-15900.00%
GOOG180126C011550002018-01-22 3:59PM EST1,155.008.500.000.000.00-38700.00%
GOOG180126C011575002018-01-22 3:49PM EST1,157.506.400.000.000.00-13900.39%
GOOG180126C011600002018-01-22 3:59PM EST1,160.006.000.000.000.00-47800.78%
GOOG180126C011625002018-01-22 3:58PM EST1,162.504.590.000.000.00-17301.56%
GOOG180126C011650002018-01-22 3:59PM EST1,165.004.100.000.000.00-6201.56%
GOOG180126C011675002018-01-22 2:47PM EST1,167.502.500.000.000.00-16401.56%
GOOG180126C011700002018-01-22 3:45PM EST1,170.002.300.000.000.00-27503.13%
GOOG180126C011725002018-01-22 3:02PM EST1,172.501.850.000.000.00-10803.13%
GOOG180126C011750002018-01-22 3:47PM EST1,175.001.600.000.000.00-16803.13%
GOOG180126C011775002018-01-23 3:26AM EST1,177.501.600.000.000.00-9403.13%
GOOG180126C011800002018-01-22 3:59PM EST1,180.001.300.000.000.00-34203.13%
GOOG180126C011825002018-01-23 3:26AM EST1,182.501.230.000.000.00-11706.25%
GOOG180126C011850002018-01-22 2:13PM EST1,185.000.850.000.000.00-3206.25%
GOOG180126C011875002018-01-23 3:26AM EST1,187.500.500.000.000.00-306.25%
GOOG180126C011900002018-01-22 3:44PM EST1,190.000.500.000.000.00-11806.25%
GOOG180126C011925002018-01-23 3:26AM EST1,192.500.500.000.000.00-906.25%
GOOG180126C011950002018-01-22 2:44PM EST1,195.000.300.000.000.00-306.25%
GOOG180126C011975002018-01-19 11:53PM EST1,197.500.650.150.450.00-2219.92%
GOOG180126C012000002018-01-22 2:43PM EST1,200.000.250.000.000.00-5306.25%
GOOG180126C012025002018-01-23 3:26AM EST1,202.500.280.000.000.00-1006.25%
GOOG180126C012050002018-01-22 1:44PM EST1,205.000.400.000.000.00-2906.25%
GOOG180126C012075002018-01-23 3:26AM EST1,207.500.410.000.000.00-3306.25%
GOOG180126C012100002018-01-22 1:03PM EST1,210.000.350.000.000.00-1012.50%
GOOG180126C012125002018-01-23 3:26AM EST1,212.500.250.000.000.00-5012.50%
GOOG180126C012150002018-01-22 1:18PM EST1,215.000.300.000.000.00-10012.50%
GOOG180126C012200002017-12-22 11:50PM EST1,220.000.400.000.750.00-643230.87%
GOOG180126C012225002018-01-19 11:53PM EST1,222.500.290.000.350.00-2227.74%
GOOG180126C012250002017-12-21 11:02AM EST1,225.000.350.000.800.00-502733.13%
GOOG180126C012300002017-12-21 11:04AM EST1,230.000.400.000.800.00-201034.97%
GOOG180126C012350002017-12-27 10:51AM EST1,235.000.050.000.950.00-323738.05%
GOOG180126C012400002018-01-22 11:48AM EST1,240.000.150.000.000.00-1012.50%
GOOG180126C012450002017-12-22 11:50PM EST1,245.000.300.000.750.00-502539.87%
GOOG180126C012500002017-12-21 11:09AM EST1,250.000.250.000.750.00-321641.60%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180126P008050002017-12-15 11:51PM EST805.000.400.001.500.00-55156.40%
GOOG180126P008100002017-12-15 11:51PM EST810.000.350.000.600.00-21137.21%
GOOG180126P008150002017-12-15 11:51PM EST815.000.450.002.100.00-21159.13%
GOOG180126P008200002017-12-15 11:51PM EST820.000.550.001.500.00-142149.32%
GOOG180126P008250002017-12-08 10:20AM EST825.001.100.152.400.00-20158.84%
GOOG180126P008300002017-12-08 10:20AM EST830.001.100.102.450.00-180156.35%
GOOG180126P008400002017-12-14 9:37AM EST840.000.250.001.750.00-213143.09%
GOOG180126P008500002017-12-22 11:52PM EST850.000.400.002.200.00-21143.21%
GOOG180126P008550002017-12-15 11:51PM EST855.000.650.002.050.00-21139.31%
GOOG180126P008600002017-12-15 11:51PM EST860.000.700.002.100.00-21137.45%
GOOG180126P008650002017-12-19 9:37AM EST865.000.350.002.450.00-22138.38%
GOOG180126P008700002017-12-15 11:51PM EST870.000.950.002.100.00-1513132.76%
GOOG180126P008750002018-01-11 12:12PM EST875.000.100.000.250.00-101099.80%
GOOG180126P008800002017-12-15 11:51PM EST880.000.450.001.100.00-20116.70%
GOOG180126P008950002017-12-22 11:52PM EST895.000.360.001.200.00-21111.62%
GOOG180126P009000002018-01-11 11:29AM EST900.000.100.000.200.00-202188.48%
GOOG180126P009050002017-12-15 11:51PM EST905.000.700.201.350.00-42111.38%
GOOG180126P009150002017-12-15 11:51PM EST915.001.200.001.500.00-11106.49%
GOOG180126P009200002017-12-21 11:24AM EST920.000.400.001.650.00-21105.84%
GOOG180126P009250002017-12-15 11:51PM EST925.001.550.001.700.00-11104.13%
GOOG180126P009300002017-12-08 11:50PM EST930.005.004.405.500.00-20142.27%
GOOG180126P009400002017-12-15 11:51PM EST940.004.200.402.050.00-2020103.54%
GOOG180126P009450002018-01-11 1:35PM EST945.000.150.000.300.00-3675.98%
GOOG180126P009500002018-01-04 11:27AM EST950.000.350.150.600.00-2182.91%
GOOG180126P009550002017-12-15 3:20PM EST955.000.930.252.50-2.27-70.94%6798.71%
GOOG180126P009600002018-01-16 12:33PM EST960.000.700.000.500.00-2375.00%
GOOG180126P009700002018-01-08 10:02AM EST970.000.560.001.250.00-5580.81%
GOOG180126P009800002018-01-08 3:36PM EST980.000.300.001.250.00-74976.71%
GOOG180126P009850002018-01-03 1:20PM EST985.000.600.450.600.00-234572.75%
GOOG180126P009875002018-01-18 12:13PM EST987.500.100.000.250.00-5759.67%
GOOG180126P009900002017-12-27 12:04PM EST990.002.030.903.200.00-203089.48%
GOOG180126P009925002018-01-02 12:02PM EST992.501.700.501.050.00-52674.07%
GOOG180126P009950002018-01-23 3:28AM EST995.000.760.000.000.00-2025.00%
GOOG180126P009975002017-12-29 11:57PM EST997.502.551.203.800.00-1189.55%
GOOG180126P010000002018-01-10 9:48AM EST1,000.000.750.000.600.00-202961.67%
GOOG180126P010025002018-01-12 10:33AM EST1,002.500.630.000.55+0.34+117.24%2360.06%
GOOG180126P010050002018-01-17 3:17PM EST1,005.000.130.000.300.00-21854.79%
GOOG180126P010075002017-12-18 10:49AM EST1,007.503.721.104.400.00-3286.46%
GOOG180126P010100002018-01-17 3:17PM EST1,010.000.170.001.400.00-1765.70%
GOOG180126P010125002018-01-16 2:44PM EST1,012.500.350.000.400.00-555654.10%
GOOG180126P010150002018-01-17 3:17PM EST1,015.000.140.000.600.00-567256.10%
GOOG180126P010175002018-01-09 3:09PM EST1,017.500.420.000.700.00-12856.35%
GOOG180126P010200002018-01-17 3:17PM EST1,020.000.180.000.350.00-14650.54%
GOOG180126P010225002018-01-10 10:28AM EST1,022.500.610.050.650.00-11354.49%
GOOG180126P010250002018-01-08 11:35AM EST1,025.000.950.050.650.00-12053.54%
GOOG180126P010275002018-01-03 12:19PM EST1,027.502.601.251.900.00-2467.88%
GOOG180126P010300002018-01-12 9:32AM EST1,030.000.500.050.65-0.52-50.98%152951.66%
GOOG180126P010325002018-01-10 10:28AM EST1,032.500.740.100.750.00-1252.20%
GOOG180126P010350002018-01-08 3:58PM EST1,035.001.100.050.800.00-1851.22%
GOOG180126P010375002018-01-04 12:07PM EST1,037.502.721.652.350.00-1566.60%
GOOG180126P010400002018-01-17 9:42AM EST1,040.000.400.000.350.00-107747.90%
GOOG180126P010425002018-01-09 11:57AM EST1,042.501.100.150.900.00-1254.79%
GOOG180126P010450002018-01-22 12:53PM EST1,045.000.100.000.000.00-1025.00%
GOOG180126P010475002018-01-08 10:21AM EST1,047.501.750.101.000.00-120353.71%
GOOG180126P010500002018-01-22 12:19PM EST1,050.000.050.000.000.00-6025.00%
GOOG180126P010525002018-01-22 9:55AM EST1,052.500.260.000.000.00-2012.50%
GOOG180126P010550002018-01-17 1:27PM EST1,055.000.350.000.350.00-112842.26%
GOOG180126P010575002018-01-17 1:18PM EST1,057.500.400.050.400.00-11124442.19%
GOOG180126P010625002018-01-22 12:09PM EST1,062.500.150.000.000.00-1012.50%
GOOG180126P010650002018-01-18 3:15PM EST1,065.000.290.100.400.00-52139.31%
GOOG180126P010675002018-01-12 2:45PM EST1,067.500.850.351.40-1.70-66.67%5948.34%
GOOG180126P010725002018-01-22 9:55AM EST1,072.500.380.000.000.00-2012.50%
GOOG180126P010750002018-01-22 10:16AM EST1,075.000.140.000.000.00-5012.50%
GOOG180126P010775002018-01-10 1:54PM EST1,077.504.400.551.900.00-11547.00%
GOOG180126P010800002018-01-22 10:31AM EST1,080.000.150.000.000.00-3012.50%
GOOG180126P010825002018-01-22 10:34AM EST1,082.500.170.000.000.00-17012.50%
GOOG180126P010850002018-01-22 10:34AM EST1,085.000.210.000.000.00-7012.50%
GOOG180126P010875002018-01-22 11:47AM EST1,087.500.160.000.000.00-2012.50%
GOOG180126P010900002018-01-22 12:00PM EST1,090.000.150.000.000.00-78012.50%
GOOG180126P010925002018-01-22 10:30AM EST1,092.500.280.000.000.00-18012.50%
GOOG180126P010950002018-01-22 2:15PM EST1,095.000.100.000.000.00-19012.50%
GOOG180126P010975002018-01-22 9:44AM EST1,097.500.780.000.000.00-1012.50%
GOOG180126P011000002018-01-22 3:47PM EST1,100.000.130.000.000.00-142012.50%
GOOG180126P011025002018-01-22 2:23PM EST1,102.500.170.000.000.00-10012.50%
GOOG180126P011050002018-01-22 2:23PM EST1,105.000.170.000.000.00-7906.25%
GOOG180126P011075002018-01-22 12:50PM EST1,107.500.230.000.000.00-2306.25%
GOOG180126P011100002018-01-22 12:55PM EST1,110.000.250.000.000.00-7106.25%
GOOG180126P011125002018-01-22 3:42PM EST1,112.500.250.000.000.00-2006.25%
GOOG180126P011150002018-01-22 11:47AM EST1,115.000.350.000.000.00-16406.25%
GOOG180126P011175002018-01-22 2:28PM EST1,117.500.350.000.000.00-2706.25%
GOOG180126P011200002018-01-22 3:55PM EST1,120.000.360.000.000.00-24206.25%
GOOG180126P011225002018-01-22 12:27PM EST1,122.500.650.000.000.00-5406.25%
GOOG180126P011250002018-01-22 3:41PM EST1,125.000.850.000.000.00-10506.25%
GOOG180126P011275002018-01-22 3:28PM EST1,127.501.050.000.000.00-8106.25%
GOOG180126P011300002018-01-22 3:56PM EST1,130.001.050.000.000.00-19406.25%
GOOG180126P011325002018-01-22 3:26PM EST1,132.501.600.000.000.00-19203.13%
GOOG180126P011350002018-01-22 3:55PM EST1,135.001.710.000.000.00-16903.13%
GOOG180126P011375002018-01-22 3:51PM EST1,137.502.200.000.000.00-7303.13%
GOOG180126P011400002018-01-22 3:59PM EST1,140.002.300.000.000.00-41803.13%
GOOG180126P011425002018-01-23 3:28AM EST1,142.503.780.000.000.00-4203.13%
GOOG180126P011450002018-01-22 3:56PM EST1,145.004.000.000.000.00-48301.56%
GOOG180126P011475002018-01-23 3:28AM EST1,147.504.300.000.000.00-14501.56%
GOOG180126P011500002018-01-22 3:44PM EST1,150.007.200.000.000.00-23701.56%
GOOG180126P011525002018-01-23 3:28AM EST1,152.507.260.000.000.00-13000.78%
GOOG180126P011550002018-01-23 3:28AM EST1,155.008.700.000.000.00-21300.20%
GOOG180126P011575002018-01-22 3:50PM EST1,157.509.800.000.000.00-2900.00%
GOOG180126P011600002018-01-22 3:30PM EST1,160.0013.500.000.000.00-11200.00%
GOOG180126P011625002018-01-23 3:28AM EST1,162.5014.300.000.000.00-1600.00%
GOOG180126P011650002018-01-23 3:28AM EST1,165.0016.700.000.000.00-3900.00%
GOOG180126P011675002018-01-23 3:28AM EST1,167.5017.700.000.000.00-600.00%
GOOG180126P011700002018-01-22 1:32PM EST1,170.0017.500.000.000.00-500.00%
GOOG180126P011725002018-01-23 3:28AM EST1,172.5018.300.000.000.00-100.00%
GOOG180126P011750002018-01-22 12:20PM EST1,175.0019.000.000.000.00-100.00%
GOOG180126P011800002018-01-23 3:28AM EST1,180.0028.400.000.000.00-500.00%
GOOG180126P011900002018-01-23 3:28AM EST1,190.0036.000.000.000.00-1500.00%
GOOG180126P012025002018-01-22 9:41AM EST1,202.5062.600.000.000.00-100.00%
GOOG180126P015600002018-01-23 3:28AM EST1,560.00406.300.000.000.00-200.00%