GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180511C008700002018-04-04 4:45PM EDT870.00149.80143.20152.200.00-300.00%
GOOG180511C009000002018-04-19 12:10PM EDT900.00178.43170.00179.600.00-81862.93%
GOOG180511C009200002018-04-19 12:10PM EDT920.00158.93150.00159.500.00-81956.75%
GOOG180511C009400002018-04-12 2:18PM EDT940.00105.0895.40101.600.00-110.00%
GOOG180511C009500002018-04-23 11:09AM EDT950.00132.000.000.000.00-1000.00%
GOOG180511C009600002018-04-04 4:30PM EDT960.0070.8072.7074.200.00-15340.00%
GOOG180511C009700002018-04-17 9:43AM EDT970.0092.45104.80111.600.00-5653.16%
GOOG180511C009750002018-04-10 1:32PM EDT975.0066.1067.0073.600.00-1460.00%
GOOG180511C009800002018-04-19 1:24PM EDT980.00105.0596.30102.700.00-22251.28%
GOOG180511C009825002018-04-04 4:30PM EDT982.5058.8058.1059.800.00-550.00%
GOOG180511C009850002018-04-04 4:30PM EDT985.0059.2057.4058.700.00-330.00%
GOOG180511C009875002018-04-04 4:30PM EDT987.5061.2955.3056.80+8.79+14.34%110.00%
GOOG180511C009900002018-04-20 11:56PM EDT990.0096.3687.5093.500.00-3148.81%
GOOG180511C009925002018-04-05 11:45AM EDT992.5070.1049.7052.200.00-110.00%
GOOG180511C009950002018-04-04 4:30PM EDT995.0051.4051.4052.800.00-110.00%
GOOG180511C009975002018-04-04 4:30PM EDT997.5047.9049.4050.900.00-110.00%
GOOG180511C010000002018-04-20 2:05PM EDT1,000.0088.8082.2084.00-9.20-9.39%5745.81%
GOOG180511C010025002018-04-04 4:30PM EDT1,002.5044.9046.5048.300.00-2110.00%
GOOG180511C010050002018-04-04 4:30PM EDT1,005.0052.3045.4046.700.00-640.00%
GOOG180511C010075002018-04-04 4:30PM EDT1,007.5044.7044.0045.600.00-110.00%
GOOG180511C010100002018-04-04 9:32AM EDT1,010.0045.0043.4044.50+1.30+2.97%1130.00%
GOOG180511C010125002018-04-13 2:57PM EDT1,012.5045.9044.2045.20+3.60+8.51%110.00%
GOOG180511C010150002018-04-10 10:26AM EDT1,015.0045.1041.9044.800.00-2020.00%
GOOG180511C010175002018-04-04 4:30PM EDT1,017.5042.6039.0040.400.00-110.00%
GOOG180511C010200002018-04-10 9:54AM EDT1,020.0039.0039.1041.700.00-110.00%
GOOG180511C010225002018-04-13 12:22PM EDT1,022.5041.4038.5039.50+1.87+4.73%1310.00%
GOOG180511C010250002018-04-23 9:57AM EDT1,025.0060.000.000.000.00-200.00%
GOOG180511C010275002018-04-06 10:09AM EDT1,027.5041.2032.1034.50+6.00+17.05%110.00%
GOOG180511C010300002018-04-23 3:58PM EDT1,030.0057.490.000.000.00-400.00%
GOOG180511C010325002018-04-23 10:57AM EDT1,032.5059.910.000.000.00-300.00%
GOOG180511C010350002018-04-17 9:56AM EDT1,035.0048.0056.4057.800.00-33442.40%
GOOG180511C010375002018-04-19 1:13PM EDT1,037.5058.9054.8056.100.00-71042.19%
GOOG180511C010400002018-04-20 9:38AM EDT1,040.0057.8053.2054.40+7.65+15.25%13241.96%
GOOG180511C010425002018-04-20 3:55PM EDT1,042.5053.100.000.000.00-100.00%
GOOG180511C010450002018-04-17 12:22PM EDT1,045.0046.5250.0051.300.00-1741.75%
GOOG180511C010475002018-04-04 4:30PM EDT1,047.5027.2026.4027.500.00-1016.57%
GOOG180511C010500002018-04-23 9:33AM EDT1,050.0048.800.000.000.00-100.00%
GOOG180511C010525002018-04-20 11:56PM EDT1,052.5041.7045.5046.600.00-2041.19%
GOOG180511C010550002018-04-20 11:56PM EDT1,055.0038.9444.0045.200.00-1141.13%
GOOG180511C010600002018-04-20 3:55PM EDT1,060.0041.6041.1042.30+1.70+4.26%41440.82%
GOOG180511C010625002018-04-18 10:31AM EDT1,062.5036.4539.7040.900.00-1140.68%
GOOG180511C010650002018-04-23 3:30PM EDT1,065.0035.960.000.000.00-200.00%
GOOG180511C010675002018-04-24 5:29AM EDT1,067.5034.550.000.000.00-3100.01%
GOOG180511C010700002018-04-23 3:55PM EDT1,070.0033.100.000.000.00-2000.39%
GOOG180511C010725002018-04-24 5:29AM EDT1,072.5032.810.000.000.00-600.39%
GOOG180511C010750002018-04-23 3:59PM EDT1,075.0031.500.000.000.00-11400.78%
GOOG180511C010775002018-04-23 3:51PM EDT1,077.5029.700.000.000.00-100.78%
GOOG180511C010800002018-04-23 3:59PM EDT1,080.0028.500.000.000.00-2201.56%
GOOG180511C010825002018-04-20 11:56PM EDT1,082.5032.7629.7030.800.00-2039.75%
GOOG180511C010850002018-04-23 3:45PM EDT1,085.0026.550.000.000.00-501.56%
GOOG180511C010875002018-04-20 11:56PM EDT1,087.5036.4027.4028.600.00-1039.59%
GOOG180511C010900002018-04-23 2:17PM EDT1,090.0024.300.000.000.00-201.56%
GOOG180511C010925002018-04-23 3:45PM EDT1,092.5023.450.000.000.00-503.13%
GOOG180511C010950002018-04-23 3:37PM EDT1,095.0022.250.000.000.00-303.13%
GOOG180511C010975002018-04-23 11:14AM EDT1,097.5025.880.000.000.00-203.13%
GOOG180511C011000002018-04-23 3:58PM EDT1,100.0020.910.000.000.00-8503.13%
GOOG180511C011025002018-04-23 3:01PM EDT1,102.5017.200.000.000.00-2203.13%
GOOG180511C011050002018-04-24 5:29AM EDT1,105.0020.940.000.000.00-103.13%
GOOG180511C011100002018-04-19 3:36PM EDT1,110.0026.5018.7019.900.00-11038.78%
GOOG180511C011200002018-04-23 3:48PM EDT1,120.0013.950.000.000.00-3003.13%
GOOG180511C011300002018-04-16 9:51AM EDT1,130.005.0012.8013.700.00-2337.86%
GOOG180511C011400002018-04-23 3:48PM EDT1,140.009.350.000.000.00-606.25%
GOOG180511C011500002018-04-23 3:37PM EDT1,150.007.320.000.000.00-6706.25%
GOOG180511C011600002018-04-23 3:58PM EDT1,160.005.940.000.000.00-106.25%
GOOG180511C011700002018-04-23 3:58PM EDT1,170.004.890.000.000.00-306.25%
GOOG180511C011800002018-04-20 3:35PM EDT1,180.005.274.705.30-1.93-26.81%21237.71%
GOOG180511C011900002018-04-23 1:36PM EDT1,190.003.680.000.000.00-3012.50%
GOOG180511C012000002018-04-23 1:36PM EDT1,200.003.070.000.000.00-5012.50%
GOOG180511C012100002018-04-19 3:59PM EDT1,210.004.012.653.300.00-313239.15%
GOOG180511C012200002018-04-23 12:17PM EDT1,220.002.220.000.000.00-2012.50%
GOOG180511C012300002018-04-23 2:15PM EDT1,230.001.300.000.000.00-1012.50%
GOOG180511C012400002018-04-23 1:33PM EDT1,240.001.410.000.000.00-6012.50%
GOOG180511C012500002018-04-23 9:30AM EDT1,250.001.700.000.000.00-1012.50%
GOOG180511C012600002018-04-23 2:13PM EDT1,260.000.850.000.000.00-1012.50%
GOOG180511C012700002018-04-05 2:44PM EDT1,270.000.900.651.050.00-4540.41%
GOOG180511C012800002018-04-05 2:47PM EDT1,280.000.850.501.000.00-301841.58%
GOOG180511C012900002018-04-23 2:19PM EDT1,290.000.550.000.000.00-2012.50%
GOOG180511C013000002018-04-20 11:56PM EDT1,300.000.810.351.050.00-1644.82%
GOOG180511C013200002018-04-24 5:29AM EDT1,320.000.550.000.000.00-50012.50%
GOOG180511C015200002018-04-13 11:54PM EDT1,520.000.100.000.250.00-4256.93%
GOOG180511C015400002018-04-16 12:51PM EDT1,540.000.100.002.050.00-203874.85%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180511P007200002018-04-20 11:58PM EDT720.000.380.002.200.00-404084.91%
GOOG180511P007500002018-04-10 3:12PM EDT750.000.800.003.400.00-407682.62%
GOOG180511P007600002018-04-13 11:56PM EDT760.000.800.000.600.00-3362.65%
GOOG180511P007900002018-04-16 11:12AM EDT790.000.580.002.250.00-209067.35%
GOOG180511P008000002018-04-16 11:35AM EDT800.000.700.002.250.00-365264.89%
GOOG180511P008100002018-04-10 1:59PM EDT810.001.450.400.800.00-23056.91%
GOOG180511P008200002018-04-04 4:32PM EDT820.004.402.553.000.00-2170.50%
GOOG180511P008300002018-04-23 11:20AM EDT830.000.200.000.000.00-5025.00%
GOOG180511P008400002018-04-16 3:58PM EDT840.000.650.002.450.00-11156.10%
GOOG180511P008500002018-04-23 11:56AM EDT850.000.250.000.000.00-1025.00%
GOOG180511P008600002018-04-13 11:56PM EDT860.001.401.401.700.00-21053.52%
GOOG180511P008700002018-04-16 2:58PM EDT870.001.150.350.800.00-22145.74%
GOOG180511P008800002018-04-06 1:46PM EDT880.006.305.707.20-3.29-34.31%91266.64%
GOOG180511P008900002018-04-13 11:56PM EDT890.002.862.502.800.00-3551.50%
GOOG180511P009000002018-04-16 3:28PM EDT900.002.150.701.450.00-11643.40%
GOOG180511P009100002018-04-12 10:39AM EDT910.004.403.804.200.00-1150.98%
GOOG180511P009200002018-04-23 10:37AM EDT920.001.250.000.000.00-1012.50%
GOOG180511P009300002018-04-17 9:30AM EDT930.002.821.752.200.00-3239.61%
GOOG180511P009400002018-04-16 10:14AM EDT940.006.402.203.100.00-151740.19%
GOOG180511P009500002018-04-23 3:01PM EDT950.003.100.000.000.00-1012.50%
GOOG180511P009600002018-04-13 11:54AM EDT960.0010.8010.2010.80-3.00-21.74%13250.57%
GOOG180511P009650002018-04-23 2:04PM EDT965.003.200.000.000.00-3012.50%
GOOG180511P009675002018-04-17 9:30AM EDT967.506.213.904.800.00-41137.19%
GOOG180511P009700002018-04-16 12:14PM EDT970.009.904.305.000.00-163736.93%
GOOG180511P009725002018-04-20 11:58PM EDT972.509.434.505.200.00-252536.65%
GOOG180511P009750002018-04-23 1:36PM EDT975.003.720.000.000.00-306.25%
GOOG180511P009775002018-04-23 1:36PM EDT977.503.960.000.000.00-306.25%
GOOG180511P009800002018-04-23 3:37PM EDT980.005.670.000.000.00-206.25%
GOOG180511P009825002018-04-20 10:41AM EDT982.505.405.606.50-25.50-82.52%1436.29%
GOOG180511P009850002018-04-23 3:58PM EDT985.006.210.000.000.00-906.25%
GOOG180511P009875002018-04-23 2:04PM EDT987.505.450.000.000.00-506.25%
GOOG180511P009900002018-04-23 1:50PM EDT990.005.540.000.000.00-306.25%
GOOG180511P009950002018-04-23 3:58PM EDT995.008.250.000.000.00-206.25%
GOOG180511P009975002018-04-11 12:21PM EDT997.5024.7020.1021.000.00-1352.05%
GOOG180511P010000002018-04-23 3:37PM EDT1,000.008.890.000.000.00-306.25%
GOOG180511P010025002018-04-23 1:35PM EDT1,002.507.200.000.000.00-406.25%
GOOG180511P010050002018-04-23 1:35PM EDT1,005.007.600.000.000.00-406.25%
GOOG180511P010075002018-04-06 11:49PM EDT1,007.5030.0038.1042.300.00-1171.77%
GOOG180511P010100002018-04-23 2:21PM EDT1,010.0010.710.000.000.00-1306.25%
GOOG180511P010125002018-04-23 11:05AM EDT1,012.509.290.000.000.00-1206.25%
GOOG180511P010150002018-04-23 10:20AM EDT1,015.0011.800.000.000.00-3806.25%
GOOG180511P010175002018-04-10 10:42AM EDT1,017.5035.6527.9029.000.00-303253.60%
GOOG180511P010200002018-04-23 2:21PM EDT1,020.0013.230.000.000.00-303.13%
GOOG180511P010225002018-04-23 11:06AM EDT1,022.5011.470.000.000.00-1003.13%
GOOG180511P010250002018-04-20 12:02PM EDT1,025.0014.2814.1015.20+2.50+21.22%204634.60%
GOOG180511P010275002018-04-23 11:06AM EDT1,027.5012.730.000.000.00-1003.13%
GOOG180511P010300002018-04-23 10:53AM EDT1,030.0013.700.000.000.00-203.13%
GOOG180511P010325002018-04-23 1:37PM EDT1,032.5013.580.000.000.00-303.13%
GOOG180511P010350002018-04-23 3:48PM EDT1,035.0018.850.000.000.00-803.13%
GOOG180511P010375002018-04-23 10:14AM EDT1,037.5019.270.000.000.00-103.13%
GOOG180511P010400002018-04-23 12:20PM EDT1,040.0016.870.000.000.00-1103.13%
GOOG180511P010450002018-04-23 11:58AM EDT1,045.0018.300.000.000.00-101.56%
GOOG180511P010475002018-04-24 5:31AM EDT1,047.5022.750.000.000.00-101.56%
GOOG180511P010500002018-04-23 3:48PM EDT1,050.0024.550.000.000.00-1301.56%
GOOG180511P010525002018-04-23 10:56AM EDT1,052.5021.210.000.000.00-101.56%
GOOG180511P010550002018-04-23 3:55PM EDT1,055.0025.530.000.000.00-1601.56%
GOOG180511P010600002018-04-23 3:48PM EDT1,060.0028.980.000.000.00-1200.78%
GOOG180511P010625002018-04-23 3:40PM EDT1,062.5029.940.000.000.00-200.39%
GOOG180511P010650002018-04-24 5:31AM EDT1,065.0030.180.000.000.00-1200.20%
GOOG180511P010700002018-04-20 3:09PM EDT1,070.0032.8031.3032.60+6.70+25.67%11133.08%
GOOG180511P010750002018-04-20 3:30PM EDT1,075.0035.5033.8035.10+7.19+25.40%5332.87%
GOOG180511P010775002018-04-20 11:58PM EDT1,077.5035.3535.1036.500.00-3032.87%
GOOG180511P010800002018-04-23 3:07PM EDT1,080.0039.830.000.000.00-700.00%
GOOG180511P010825002018-04-20 11:11AM EDT1,082.5035.6537.7039.10-33.95-48.78%1232.56%
GOOG180511P010850002018-04-20 11:58PM EDT1,085.0039.1139.1040.500.00-5132.46%
GOOG180511P010900002018-04-23 3:07PM EDT1,090.0045.690.000.000.00-1500.00%
GOOG180511P010925002018-04-24 5:31AM EDT1,092.5038.700.000.000.00-100.00%
GOOG180511P010950002018-04-17 2:23PM EDT1,095.0042.9144.7046.300.00-1031.93%
GOOG180511P011000002018-04-23 2:56PM EDT1,100.0055.000.000.000.00-400.00%
GOOG180511P011100002018-04-17 2:23PM EDT1,110.0052.5354.3055.700.00-1530.81%
GOOG180511P011200002018-04-20 11:58PM EDT1,120.0058.1360.0066.200.00-1034.68%
GOOG180511P011300002018-04-20 9:31AM EDT1,130.0065.2367.4073.50-40.77-38.46%1334.22%
GOOG180511P012100002018-04-04 4:32PM EDT1,210.00211.60196.20205.100.00-11115.12%