U.S. Markets open in 4 hrs 26 mins
S&P Futures
2,464.00
-3.50 (-0.14%)Dow Futures
21,989.00
-22.00 (-0.10%)
CallsforSeptember 1, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170901C00760000 | 2017-08-03 4:38PM EDT | 760.00 | 165.30 | 162.50 | 166.60 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG170901C00770000 | 2017-07-21 11:44PM EDT | 770.00 | 196.90 | 203.00 | 206.90 | 0.00 | - | 1 | 0 | 154.85% |
| GOOG170901C00810000 | 2017-07-21 11:44PM EDT | 810.00 | 163.68 | 164.10 | 167.60 | 0.00 | - | 6 | 6 | 133.35% |
| GOOG170901C00820000 | 2017-08-02 9:49AM EDT | 820.00 | 105.93 | 103.30 | 107.30 | 0.00 | - | 3 | 5 | 27.98% |
| GOOG170901C00830000 | 2017-08-11 12:41PM EDT | 830.00 | 87.39 | 84.00 | 88.30 | +4.09 | +4.91% | 1 | 6 | 0.00% |
| GOOG170901C00840000 | 2017-08-03 4:38PM EDT | 840.00 | 86.43 | 83.70 | 87.90 | 0.00 | - | 3 | 3 | 27.69% |
| GOOG170901C00850000 | 2017-07-28 11:55PM EDT | 850.00 | 99.50 | 92.40 | 96.70 | 0.00 | - | 1 | 1 | 62.38% |
| GOOG170901C00895000 | 2017-08-17 4:30AM EDT | 895.00 | 34.50 | 33.50 | 37.10 | 0.00 | - | 2 | 2 | 21.55% |
| GOOG170901C00900000 | 2017-08-16 10:21AM EDT | 900.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG170901C00902500 | 2017-08-11 5:05PM EDT | 902.50 | 23.04 | 22.60 | 25.00 | 0.00 | - | 20 | 0 | 8.74% |
| GOOG170901C00912500 | 2017-08-16 3:57PM EDT | 912.50 | 20.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOG170901C00915000 | 2017-08-11 3:31PM EDT | 915.00 | 15.88 | 15.00 | 17.40 | +0.75 | +4.96% | 6 | 408 | 13.43% |
| GOOG170901C00917500 | 2017-08-16 3:57PM EDT | 917.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG170901C00920000 | 2017-08-16 12:58PM EDT | 920.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG170901C00922500 | 2017-08-14 1:24PM EDT | 922.50 | 12.76 | 12.80 | 14.40 | 0.00 | - | 1 | 5 | 15.58% |
| GOOG170901C00925000 | 2017-08-16 11:13AM EDT | 925.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG170901C00927500 | 2017-08-16 1:33PM EDT | 927.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| GOOG170901C00930000 | 2017-08-16 12:47PM EDT | 930.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GOOG170901C00932500 | 2017-08-11 10:36AM EDT | 932.50 | 7.60 | 6.60 | 9.70 | -1.08 | -12.44% | 1 | 19 | 15.80% |
| GOOG170901C00935000 | 2017-08-16 2:07PM EDT | 935.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| GOOG170901C00937500 | 2017-08-15 10:56AM EDT | 937.50 | 5.82 | 5.40 | 6.80 | 0.00 | - | 1 | 7 | 14.51% |
| GOOG170901C00940000 | 2017-08-16 12:10PM EDT | 940.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOG170901C00942500 | 2017-08-07 10:42AM EDT | 942.50 | 8.30 | 7.60 | 10.20 | -1.07 | -11.42% | 1 | 15 | 21.57% |
| GOOG170901C00945000 | 2017-08-16 2:23PM EDT | 945.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOG170901C00947500 | 2017-08-16 2:23PM EDT | 947.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG170901C00950000 | 2017-08-16 2:20PM EDT | 950.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| GOOG170901C00952500 | 2017-08-16 12:42PM EDT | 952.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG170901C00955000 | 2017-08-14 11:36AM EDT | 955.00 | 2.37 | 1.45 | 2.25 | 0.00 | - | 5 | 15 | 14.05% |
| GOOG170901C00957500 | 2017-08-16 12:06PM EDT | 957.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG170901C00960000 | 2017-08-16 3:57PM EDT | 960.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG170901C00962500 | 2017-07-28 12:41PM EDT | 962.50 | 10.81 | 10.20 | 11.80 | +0.05 | +0.46% | 3 | 14 | 32.66% |
| GOOG170901C00965000 | 2017-08-16 3:57PM EDT | 965.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG170901C00967500 | 2017-08-11 11:39AM EDT | 967.50 | 1.61 | 0.00 | 2.90 | +0.14 | +9.52% | 2 | 5 | 19.42% |
| GOOG170901C00970000 | 2017-08-14 3:19PM EDT | 970.00 | 0.70 | 0.40 | 0.90 | 0.00 | - | 3 | 39 | 14.67% |
| GOOG170901C00972500 | 2017-08-09 11:03AM EDT | 972.50 | 1.49 | 0.00 | 2.50 | 0.00 | - | 4 | 6 | 20.02% |
| GOOG170901C00975000 | 2017-08-07 1:23PM EDT | 975.00 | 1.80 | 0.20 | 4.10 | -0.44 | -19.64% | 5 | 12 | 24.34% |
| GOOG170901C00977500 | 2017-08-11 3:05PM EDT | 977.50 | 0.86 | 0.00 | 3.30 | -0.84 | -49.41% | 1 | 1 | 23.39% |
| GOOG170901C00980000 | 2017-08-16 12:22PM EDT | 980.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG170901C00985000 | 2017-08-09 11:02AM EDT | 985.00 | 0.50 | 0.10 | 1.00 | 0.00 | - | 1 | 7 | 18.81% |
| GOOG170901C00987500 | 2017-07-28 11:55PM EDT | 987.50 | 6.60 | 3.10 | 7.10 | 0.00 | - | 4 | 4 | 34.22% |
| GOOG170901C00990000 | 2017-08-03 12:05PM EDT | 990.00 | 1.75 | 0.15 | 2.05 | -0.47 | -21.17% | 1 | 15 | 23.71% |
| GOOG170901C00992500 | 2017-08-08 12:03PM EDT | 992.50 | 1.00 | 0.00 | 1.55 | 0.00 | - | 2 | 14 | 22.74% |
| GOOG170901C01000000 | 2017-08-02 3:52PM EDT | 1,000.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 13 | 36 | 26.95% |
| GOOG170901C01002500 | 2017-07-31 11:55AM EDT | 1,002.50 | 2.00 | 0.80 | 3.00 | -2.53 | -55.85% | 10 | 11 | 29.78% |
| GOOG170901C01005000 | 2017-08-02 11:17AM EDT | 1,005.00 | 1.40 | 0.00 | 1.15 | 0.00 | - | 1 | 9 | 24.21% |
| GOOG170901C01010000 | 2017-08-10 1:01PM EDT | 1,010.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 10 | 13 | 30.15% |
| GOOG170901C01020000 | 2017-08-02 1:44PM EDT | 1,020.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 30.77% |
| GOOG170901C01050000 | 2017-07-28 11:55PM EDT | 1,050.00 | 3.00 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 34.64% |
| GOOG170901C01060000 | 2017-08-02 1:51PM EDT | 1,060.00 | 0.58 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 32.35% |
| GOOG170901C01070000 | 2017-07-25 9:32AM EDT | 1,070.00 | 2.41 | 0.00 | 0.85 | 0.00 | - | 10 | 14 | 36.21% |
| GOOG170901C01080000 | 2017-07-27 3:07PM EDT | 1,080.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 39.19% |
| GOOG170901C01090000 | 2017-07-25 9:32AM EDT | 1,090.00 | 2.01 | 0.00 | 2.40 | 0.00 | - | 10 | 3 | 48.52% |
| GOOG170901C01100000 | 2017-07-24 3:18PM EDT | 1,100.00 | 2.10 | 0.00 | 1.85 | 0.00 | - | 6 | 7 | 48.05% |
PutsforSeptember 1, 2017
