GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171020C006700002017-08-03 4:23PM EDT670.00268.00319.70323.500.00-11215.67%
GOOG171020C007000002017-09-25 12:43PM EDT700.00213.75289.70293.300.00-11189.55%
GOOG171020C007600002017-09-27 2:08PM EDT760.00178.40229.70233.300.00-33150.15%
GOOG171020C008000002017-10-16 11:45AM EDT800.00188.15189.70193.500.00-158128.66%
GOOG171020C008100002017-10-09 9:35AM EDT810.00169.57179.70183.400.00-34120.70%
GOOG171020C008200002017-10-06 11:30AM EDT820.00152.50169.70173.400.00-755114.50%
GOOG171020C008250002017-09-29 11:55PM EDT825.0091.16164.70168.400.00-11111.43%
GOOG171020C008300002017-10-11 3:05PM EDT830.00159.00159.70163.600.00-10111.40%
GOOG171020C008350002017-10-09 9:35AM EDT835.00144.63154.70158.100.00-35100.24%
GOOG171020C008400002017-10-17 3:50PM EDT840.00152.25149.80153.40+6.25+4.28%127102.25%
GOOG171020C008450002017-09-20 9:41AM EDT845.0083.58144.80148.500.00-224100.66%
GOOG171020C008500002017-10-16 9:30AM EDT850.00143.06139.80143.200.00-48093.12%
GOOG171020C008550002017-10-16 9:30AM EDT855.00138.14134.80139.200.00-44102.91%
GOOG171020C008600002017-10-17 11:01AM EDT860.00133.00129.80133.40+0.32+0.24%11790.11%
GOOG171020C008650002017-08-28 9:35AM EDT865.0058.00124.80128.600.00-1189.67%
GOOG171020C008700002017-10-16 2:35PM EDT870.00119.00119.80123.500.00-11285.35%
GOOG171020C008750002017-10-13 12:31PM EDT875.00121.30114.80118.600.00-13283.50%
GOOG171020C008800002017-10-16 9:30AM EDT880.00112.73109.80113.500.00-11279.25%
GOOG171020C008850002017-10-04 3:09PM EDT885.0069.50104.80108.400.00-101975.00%
GOOG171020C008900002017-10-12 2:04PM EDT890.00103.7099.80103.400.00-25071.99%
GOOG171020C008950002017-09-18 9:30AM EDT895.0039.0094.8098.300.00-1667.80%
GOOG171020C008975002017-09-29 11:31AM EDT897.5062.6592.3095.900.00-101067.46%
GOOG171020C009000002017-10-17 1:33PM EDT900.0090.2690.4093.10+5.06+5.94%113262.35%
GOOG171020C009025002017-09-25 12:24PM EDT902.5021.8087.3091.300.00-1268.46%
GOOG171020C009050002017-10-16 9:51AM EDT905.0085.3584.8088.800.00-13466.87%
GOOG171020C009075002017-10-02 3:50PM EDT907.5020.1082.3086.300.00-4265.30%
GOOG171020C009100002017-10-17 10:20AM EDT910.0083.6080.3083.60+4.03+5.06%224561.87%
GOOG171020C009125002017-09-27 3:50PM EDT912.5040.4077.3081.100.00-62560.30%
GOOG171020C009150002017-10-12 9:30AM EDT915.0072.9575.1078.800.00-125660.54%
GOOG171020C009175002017-10-03 10:02AM EDT917.5039.8572.3076.200.00-15058.08%
GOOG171020C009200002017-10-17 10:20AM EDT920.0073.6470.2073.70+3.64+5.20%31,47756.49%
GOOG171020C009225002017-10-02 9:58AM EDT922.5040.0067.3071.500.00-12757.34%
GOOG171020C009250002017-10-17 12:14PM EDT925.0066.4065.5068.60+0.43+0.65%140552.49%
GOOG171020C009275002017-10-16 12:42PM EDT927.5059.1862.4066.300.00-14552.54%
GOOG171020C009300002017-10-17 10:35AM EDT930.0062.3860.2062.50+0.38+0.61%51,02536.82%
GOOG171020C009325002017-10-12 11:56AM EDT932.5056.5357.4061.400.00-24850.05%
GOOG171020C009350002017-10-17 2:13PM EDT935.0055.4055.2058.50+3.38+6.50%219645.36%
GOOG171020C009375002017-10-09 3:57PM EDT937.5041.9552.4056.100.00-22844.57%
GOOG171020C009400002017-10-17 12:33PM EDT940.0050.6850.3053.00-1.32-2.54%130537.87%
GOOG171020C009425002017-10-16 12:42PM EDT942.5044.4247.4051.100.00-19141.36%
GOOG171020C009450002017-10-17 2:11PM EDT945.0046.4045.3048.30+0.59+1.29%622837.48%
GOOG171020C009475002017-10-13 11:49PM EDT947.5043.5242.4045.800.00-181835.91%
GOOG171020C009500002017-10-17 3:15PM EDT950.0041.5040.6042.90+0.65+1.59%777830.99%
GOOG171020C009525002017-10-13 11:49PM EDT952.5038.6437.5040.900.00-181833.47%
GOOG171020C009550002017-10-17 3:14PM EDT955.0036.4735.4038.00+1.47+4.20%849528.87%
GOOG171020C009575002017-10-13 11:49PM EDT957.5035.3232.6035.700.00-2228.85%
GOOG171020C009600002017-10-17 1:16PM EDT960.0031.4530.4033.30+0.26+0.83%1151,18427.93%
GOOG171020C009625002017-10-13 11:49PM EDT962.5034.9527.7031.100.00-11728.10%
GOOG171020C009650002017-10-17 3:46PM EDT965.0027.7025.6028.60+1.15+4.33%3247126.38%
GOOG171020C009675002017-10-13 11:49PM EDT967.5029.6023.1026.100.00-26124.63%
GOOG171020C009700002017-10-17 3:46PM EDT970.0022.8921.5023.00+0.64+2.88%522,35319.46%
GOOG171020C009725002017-10-13 11:49PM EDT972.5022.0118.0021.300.00-32822.00%
GOOG171020C009750002017-10-17 2:36PM EDT975.0017.3815.8018.60-0.30-1.70%3375319.21%
GOOG171020C009775002017-10-17 1:05PM EDT977.5015.1515.0017.00-2.85-15.83%63920.99%
GOOG171020C009800002017-10-17 3:50PM EDT980.0013.9912.9014.20-1.61-10.32%5,4091,99617.75%
GOOG171020C009825002017-10-17 3:44PM EDT982.5012.049.5012.30-1.96-14.00%116917.68%
GOOG171020C009850002017-10-17 3:59PM EDT985.009.507.8010.80-2.35-19.83%19387218.45%
GOOG171020C009875002017-10-17 2:35PM EDT987.507.827.708.80-3.18-28.91%7413817.26%
GOOG171020C009900002017-10-17 3:59PM EDT990.006.606.207.00-2.50-27.47%8621,44216.30%
GOOG171020C009925002017-10-17 3:58PM EDT992.505.105.105.60-2.30-31.08%45922016.04%
GOOG171020C009950002017-10-17 3:59PM EDT995.004.103.804.40-2.20-34.92%35565015.86%
GOOG171020C009975002017-10-17 3:55PM EDT997.503.302.503.50-2.00-37.74%25613416.05%
GOOG171020C010000002017-10-17 3:59PM EDT1,000.002.202.052.45-2.10-48.84%1,0522,28515.26%
GOOG171020C010025002017-10-17 3:40PM EDT1,002.501.651.251.80-1.85-52.86%3912515.20%
GOOG171020C010050002017-10-17 3:59PM EDT1,005.001.101.101.20-1.90-63.33%43693214.75%
GOOG171020C010075002017-10-17 3:53PM EDT1,007.500.830.451.05-1.44-63.44%4310315.83%
GOOG171020C010100002017-10-17 3:59PM EDT1,010.000.550.550.60-1.45-72.50%8558714.94%
GOOG171020C010125002017-10-17 1:37PM EDT1,012.500.500.250.55-0.52-50.98%504916.10%
GOOG171020C010150002017-10-17 2:04PM EDT1,015.000.400.000.45-0.86-68.25%2817116.75%
GOOG171020C010175002017-10-17 3:37PM EDT1,017.500.250.000.50-0.79-75.96%710718.58%
GOOG171020C010200002017-10-17 2:25PM EDT1,020.000.200.000.30-0.55-73.33%2737517.95%
GOOG171020C010225002017-10-16 2:06PM EDT1,022.500.510.400.65-0.79-60.77%15822.61%
GOOG171020C010250002017-10-17 2:28PM EDT1,025.000.150.000.20-0.40-72.73%122,01919.04%
GOOG171020C010275002017-10-16 10:52AM EDT1,027.500.400.000.50-0.95-70.37%9423.98%
GOOG171020C010300002017-10-17 3:37PM EDT1,030.000.050.000.25-0.30-85.71%659022.19%
GOOG171020C010325002017-10-16 10:32AM EDT1,032.500.370.100.35-0.13-26.00%13524.81%
GOOG171020C010350002017-10-16 11:04AM EDT1,035.000.260.050.30-0.39-60.00%93125.32%
GOOG171020C010375002017-10-13 11:49PM EDT1,037.500.500.002.250.00-2541.79%
GOOG171020C010400002017-10-16 10:42AM EDT1,040.000.250.000.25-0.55-68.75%1614126.86%
GOOG171020C010425002017-10-13 11:49PM EDT1,042.500.400.004.800.00-3557.24%
GOOG171020C010450002017-10-17 9:41AM EDT1,045.000.230.050.75-0.37-61.67%11535.60%
GOOG171020C010500002017-10-17 10:44AM EDT1,050.000.100.000.15-0.26-72.22%714829.00%
GOOG171020C010550002017-08-18 11:04AM EDT1,055.000.710.101.25-1.69-70.42%1345.34%
GOOG171020C010600002017-10-13 2:06PM EDT1,060.000.150.001.00-3.48-95.87%5245.73%
GOOG171020C010700002017-09-14 12:23PM EDT1,070.000.560.001.250.00-6753.17%
GOOG171020C010800002017-10-12 3:17PM EDT1,080.000.350.004.900.00-1515067.88%
GOOG171020C010900002017-09-26 12:05PM EDT1,090.000.110.001.200.00-52855.08%
GOOG171020C011000002017-09-27 11:32AM EDT1,100.000.130.001.500.00-126361.77%
GOOG171020C011100002017-10-10 9:30AM EDT1,110.000.050.004.800.00-507183.33%
GOOG171020C011200002017-09-01 11:55AM EDT1,120.000.550.050.45+0.35+175.00%103959.72%
GOOG171020C011300002017-10-11 2:28PM EDT1,130.000.150.054.800.00-115493.46%
GOOG171020C011400002017-09-25 11:13AM EDT1,140.000.050.001.050.00-1420374.51%
GOOG171020C011500002017-09-11 12:45PM EDT1,150.000.030.000.900.00-269376.66%
GOOG171020C011600002017-10-10 9:31AM EDT1,160.000.010.004.700.00-5050106.96%
GOOG171020C011700002017-09-13 1:06PM EDT1,170.000.010.000.900.00-55584.18%
GOOG171020C011800002017-09-25 3:36PM EDT1,180.000.100.001.050.00-526689.80%
GOOG171020C011900002017-09-14 11:13AM EDT1,190.000.050.001.200.00-204095.31%
GOOG171020C012000002017-09-27 11:32AM EDT1,200.000.120.001.050.00-119997.12%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171020P006600002017-08-31 1:39PM EDT660.000.150.000.750.00-158187.50%
GOOG171020P006700002017-10-16 1:24PM EDT670.000.050.000.15+0.04+400.00%5255152.34%
GOOG171020P006800002017-08-18 11:57PM EDT680.000.100.001.300.00-2525187.99%
GOOG171020P006900002017-10-02 3:29PM EDT690.000.040.001.500.00-258185.16%
GOOG171020P007000002017-10-09 9:31AM EDT700.000.050.000.050.00-10181124.22%
GOOG171020P007100002017-09-12 10:16AM EDT710.000.380.000.850.00-33159.47%
GOOG171020P007200002017-10-11 3:20PM EDT720.000.050.001.000.00-557156.84%
GOOG171020P007250002017-09-13 1:07PM EDT725.000.070.001.150.00-563156.74%
GOOG171020P007300002017-09-14 3:25PM EDT730.000.140.001.250.00-6060155.47%
GOOG171020P007350002017-10-12 11:13AM EDT735.000.040.002.150.00-1018165.23%
GOOG171020P007400002017-10-11 3:35PM EDT740.000.050.000.050.00-1205105.47%
GOOG171020P007450002017-09-13 1:08PM EDT745.000.180.001.250.00-283146.39%
GOOG171020P007500002017-09-20 10:18AM EDT750.000.150.001.450.00-2146146.48%
GOOG171020P007600002017-09-14 9:31AM EDT760.000.200.001.050.00-120134.08%
GOOG171020P007650002017-09-15 12:27PM EDT765.000.140.004.20-0.68-82.93%22164.06%
GOOG171020P007700002017-10-10 9:30AM EDT770.001.100.000.050.00-5514292.19%
GOOG171020P007750002017-08-31 12:38PM EDT775.000.630.101.650.00-311135.21%
GOOG171020P007800002017-08-28 10:43AM EDT780.001.110.000.050.00-32587.89%
GOOG171020P007850002017-10-10 9:30AM EDT785.000.010.001.800.00-3745129.74%
GOOG171020P007900002017-09-19 12:07PM EDT790.000.320.001.950.00-650128.32%
GOOG171020P007950002017-10-12 9:44AM EDT795.000.430.001.800.00-411123.68%
GOOG171020P008000002017-10-16 12:14PM EDT800.000.050.000.25-0.45-90.00%229892.77%
GOOG171020P008050002017-09-22 3:30PM EDT805.000.320.002.30-0.81-71.68%1248122.56%
GOOG171020P008100002017-10-09 2:07PM EDT810.000.100.001.800.00-2299114.70%
GOOG171020P008150002017-10-03 10:19AM EDT815.000.630.001.500.00-376108.50%
GOOG171020P008200002017-10-16 2:08PM EDT820.000.050.000.20-0.13-72.22%910581.15%
GOOG171020P008250002017-10-16 1:39PM EDT825.000.100.000.40-0.45-81.82%213485.35%
GOOG171020P008300002017-10-16 2:24PM EDT830.000.100.000.20+0.05+100.00%30070776.56%
GOOG171020P008350002017-10-10 9:44AM EDT835.000.580.001.850.00-2268100.34%
GOOG171020P008400002017-10-16 12:43PM EDT840.000.050.000.30-0.36-87.80%914775.29%
GOOG171020P008450002017-10-06 11:47AM EDT845.000.350.000.35-0.43-55.13%14174.22%
GOOG171020P008500002017-10-17 2:32PM EDT850.000.050.000.05-0.05-50.00%361958.59%
GOOG171020P008525002017-10-16 5:21PM EDT852.500.100.001.500.00-4086.94%
GOOG171020P008550002017-10-16 2:23PM EDT855.000.100.001.50-0.18-64.29%8028685.50%
GOOG171020P008600002017-10-17 10:41AM EDT860.000.050.000.05-0.05-50.00%345054.30%
GOOG171020P008650002017-10-17 3:48PM EDT865.000.040.000.05-0.01-20.00%125252.34%
GOOG171020P008700002017-10-17 10:24AM EDT870.000.070.000.05-0.19-73.08%139950.39%
GOOG171020P008750002017-10-16 3:34PM EDT875.000.050.050.15-0.18-78.26%1060855.86%
GOOG171020P008800002017-10-17 12:00PM EDT880.000.050.000.10-0.10-66.67%535553.61%
GOOG171020P008850002017-10-17 10:13AM EDT885.000.130.000.10-0.05-27.78%554251.37%
GOOG171020P008900002017-10-17 10:29AM EDT890.000.050.000.10-0.05-50.00%32,95249.12%
GOOG171020P008925002017-10-09 12:54PM EDT892.500.250.001.900.00-341667.14%
GOOG171020P008950002017-10-17 10:13AM EDT895.000.180.000.10+0.05+38.46%528846.88%
GOOG171020P008975002017-10-12 12:46PM EDT897.500.280.001.950.00-16764.53%
GOOG171020P009000002017-10-17 2:10PM EDT900.000.070.000.10-0.08-53.33%297044.53%
GOOG171020P009025002017-10-17 2:24PM EDT902.500.100.000.10-0.40-80.00%105143.46%
GOOG171020P009050002017-10-17 2:10PM EDT905.000.100.000.10-0.02-16.67%115442.38%
GOOG171020P009075002017-10-06 2:53PM EDT907.500.690.352.60-0.21-23.33%25263.95%
GOOG171020P009100002017-10-17 3:15PM EDT910.000.080.050.15-0.02-20.00%1045342.19%
GOOG171020P009125002017-10-11 12:53PM EDT912.500.500.002.050.00-34256.30%
GOOG171020P009150002017-10-17 9:49AM EDT915.000.150.000.15+0.02+15.38%2053439.84%
GOOG171020P009175002017-10-16 11:24AM EDT917.500.130.000.35-0.45-77.59%17343.85%
GOOG171020P009200002017-10-17 12:54PM EDT920.000.150.050.20+0.02+15.38%184,41539.06%
GOOG171020P009225002017-10-17 1:33PM EDT922.500.150.000.150.00-314936.33%
GOOG171020P009250002017-10-16 3:54PM EDT925.000.170.100.20-0.23-57.50%2389736.62%
GOOG171020P009275002017-10-12 1:45PM EDT927.500.480.202.200.00-611556.76%
GOOG171020P009300002017-10-17 10:35AM EDT930.000.220.000.20+0.04+22.22%292634.23%
GOOG171020P009325002017-10-13 11:02AM EDT932.500.210.252.25-0.61-74.39%18153.70%
GOOG171020P009350002017-10-17 12:21PM EDT935.000.100.050.20-0.14-58.33%2819831.79%
GOOG171020P009375002017-10-12 2:45PM EDT937.500.800.400.650.00-62137.53%
GOOG171020P009400002017-10-17 3:29PM EDT940.000.200.050.20+0.01+5.26%3233829.35%
GOOG171020P009425002017-10-13 12:44PM EDT942.500.500.452.80-0.39-43.82%408949.92%
GOOG171020P009450002017-10-17 3:52PM EDT945.000.150.100.15-0.14-48.28%2223825.73%
GOOG171020P009475002017-10-13 11:51PM EDT947.500.850.452.600.00-152245.22%
GOOG171020P009500002017-10-17 3:18PM EDT950.000.220.050.20-0.15-40.54%351,15924.37%
GOOG171020P009525002017-10-17 12:01PM EDT952.500.300.000.30-0.15-33.33%126024.81%
GOOG171020P009550002017-10-17 2:03PM EDT955.000.210.100.30-0.32-60.38%1443823.49%
GOOG171020P009575002017-10-17 2:05PM EDT957.500.300.000.35-0.50-62.50%184922.80%
GOOG171020P009600002017-10-17 3:30PM EDT960.000.350.100.40-0.38-52.05%3272322.02%
GOOG171020P009625002017-10-17 3:27PM EDT962.500.450.000.45-1.13-71.52%177721.12%
GOOG171020P009650002017-10-17 3:59PM EDT965.000.540.300.55-0.55-50.46%6959320.58%
GOOG171020P009675002017-10-17 3:51PM EDT967.500.600.450.65-0.72-54.55%12717019.87%
GOOG171020P009700002017-10-17 3:51PM EDT970.000.740.650.75-0.71-48.97%1781,17419.01%
GOOG171020P009725002017-10-17 3:54PM EDT972.500.880.401.00-0.99-52.94%9715418.87%
GOOG171020P009750002017-10-17 3:49PM EDT975.001.350.651.25-0.90-40.00%56354918.41%
GOOG171020P009775002017-10-17 3:53PM EDT977.501.530.952.75-1.77-53.64%8211022.60%
GOOG171020P009800002017-10-17 3:59PM EDT980.001.901.602.00-1.40-42.42%60656717.68%
GOOG171020P009825002017-10-17 3:42PM EDT982.502.451.852.45-1.42-36.69%6824417.11%
GOOG171020P009850002017-10-17 3:59PM EDT985.002.712.703.50-1.99-42.34%12135018.09%
GOOG171020P009875002017-10-17 3:47PM EDT987.503.503.103.90-2.43-40.98%10313816.62%
GOOG171020P009900002017-10-17 3:58PM EDT990.004.604.405.10-2.38-34.10%20047617.10%
GOOG171020P009925002017-10-17 3:34PM EDT992.505.605.106.40-3.50-38.46%96417.38%
GOOG171020P009950002017-10-17 3:43PM EDT995.006.906.407.80-6.30-47.73%3213717.51%
GOOG171020P009975002017-10-17 3:25PM EDT997.509.307.809.50-3.51-27.40%3218.06%
GOOG171020P010000002017-10-17 12:07PM EDT1,000.0012.709.4010.90+0.74+6.19%2433517.28%
GOOG171020P010025002017-10-17 12:52PM EDT1,002.5013.3311.2013.20-1.67-11.13%94518.95%
GOOG171020P010050002017-10-17 11:53AM EDT1,005.0016.8712.7015.20-3.85-18.58%52219.39%
GOOG171020P010100002017-10-16 10:39AM EDT1,010.0026.0017.0019.700.00-181921.36%
GOOG171020P010250002017-10-16 10:39AM EDT1,025.0040.0030.8034.200.00-2229.03%
GOOG171020P010400002017-09-12 12:47PM EDT1,040.00113.5045.7049.300.00-3538.67%
GOOG171020P011000002017-07-28 11:56PM EDT1,100.00150.96105.70109.400.00-10071.26%
GOOG171020P011200002017-07-28 11:56PM EDT1,120.00170.52125.60129.200.00-5078.71%
GOOG171020P011400002017-07-28 11:56PM EDT1,140.00190.31145.60149.400.00-25090.04%
GOOG171020P011500002017-08-03 4:25PM EDT1,150.00223.76155.60159.300.00-1093.34%