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 EDT900.00178.43170.00179.600.00-81859.25%
GOOG180511C009200002018-04-19 12:10PM EDT920.00158.93150.00159.500.00-81953.40%
GOOG180511C009400002018-04-12 2:18PM EDT940.00105.0895.40101.600.00-110.00%
GOOG180511C009500002018-04-20 3:09PM EDT950.00124.50125.80129.60+47.00+60.65%2745.23%
GOOG180511C009600002018-04-04 4:30PM EDT960.0070.8072.7074.200.00-15340.00%
GOOG180511C009700002018-04-17 9:43AM EDT970.0092.45104.80111.600.00-5643.21%
GOOG180511C009750002018-04-10 1:32PM EDT975.0066.1067.0073.600.00-1460.00%
GOOG180511C009800002018-04-19 1:24PM EDT980.00105.0596.30102.700.00-22242.03%
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 EDT990.0096.3687.5093.500.00-3140.16%
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%5737.72%
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%
GOOG180511C010250002018-04-20 3:50PM EDT1,025.0062.5063.4065.00+18.70+42.69%5636.82%
GOOG180511C010275002018-04-06 10:09AM EDT1,027.5041.2032.1034.50+6.00+17.05%110.00%
GOOG180511C010300002018-04-20 3:55PM EDT1,030.0060.2059.8061.30+14.60+32.02%42436.46%
GOOG180511C010325002018-04-20 1:47PM EDT1,032.5066.3058.2059.50+5.76+9.51%6836.30%
GOOG180511C010350002018-04-17 9:56AM EDT1,035.0048.0056.4057.800.00-33436.23%
GOOG180511C010375002018-04-19 1:13PM EDT1,037.5058.9054.8056.100.00-71036.13%
GOOG180511C010400002018-04-20 9:38AM EDT1,040.0057.8053.2054.40+7.65+15.25%13236.01%
GOOG180511C010425002018-04-20 3:55PM EDT1,042.5052.0051.7052.80+20.70+66.13%3235.96%
GOOG180511C010450002018-04-17 12:22PM EDT1,045.0046.5250.0051.300.00-1735.99%
GOOG180511C010475002018-04-04 4:30PM EDT1,047.5027.2026.4027.500.00-1010.11%
GOOG180511C010500002018-04-20 12:48PM EDT1,050.0052.1047.0048.10+5.60+12.04%177235.76%
GOOG180511C010525002018-04-20 11:56PM EDT1,052.5041.7045.5046.600.00-2035.71%
GOOG180511C010550002018-04-20 11:56PM EDT1,055.0038.9444.0045.200.00-1135.74%
GOOG180511C010600002018-04-20 3:55PM EDT1,060.0041.6041.1042.30+1.70+4.26%41435.60%
GOOG180511C010625002018-04-18 10:31AM EDT1,062.5036.4539.7040.900.00-1135.54%
GOOG180511C010650002018-04-20 3:48PM EDT1,065.0038.3738.4039.60+3.64+10.48%21035.55%
GOOG180511C010700002018-04-20 3:53PM EDT1,070.0035.3035.8037.00-3.70-9.49%10935.49%
GOOG180511C010750002018-04-20 3:48PM EDT1,075.0033.2833.2034.40-9.12-21.51%17635.31%
GOOG180511C010775002018-04-20 11:56PM EDT1,077.5033.1532.0033.300.00-10135.39%
GOOG180511C010800002018-04-20 1:38PM EDT1,080.0037.2030.8032.00-2.80-7.00%33235.23%
GOOG180511C010825002018-04-20 11:56PM EDT1,082.5032.7629.7030.800.00-2035.15%
GOOG180511C010850002018-04-20 11:56PM EDT1,085.0033.2728.5029.700.00-5235.14%
GOOG180511C010875002018-04-20 11:56PM EDT1,087.5036.4027.4028.600.00-1035.10%
GOOG180511C010900002018-04-20 10:27AM EDT1,090.0035.1026.3027.50+7.15+25.58%1735.03%
GOOG180511C010925002018-04-20 11:56PM EDT1,092.5029.6925.3026.400.00-5034.93%
GOOG180511C010950002018-04-13 11:54PM EDT1,095.0012.5011.0011.600.00-1120.54%
GOOG180511C010975002018-04-20 11:56PM EDT1,097.5019.7023.3024.400.00-1134.86%
GOOG180511C011000002018-04-20 3:51PM EDT1,100.0021.9022.3023.40-7.50-25.51%1146334.78%
GOOG180511C011025002018-04-20 11:56PM EDT1,102.5028.6521.3022.600.00-1134.89%
GOOG180511C011100002018-04-19 3:36PM EDT1,110.0026.5018.7019.900.00-11034.72%
GOOG180511C011200002018-04-20 3:19PM EDT1,120.0016.0115.5016.50-0.42-2.56%121034.31%
GOOG180511C011300002018-04-16 9:51AM EDT1,130.005.0012.8013.700.00-2334.13%
GOOG180511C011400002018-04-20 11:56PM EDT1,140.0011.1510.5011.300.00-3333.98%
GOOG180511C011500002018-04-20 2:52PM EDT1,150.009.808.609.40-0.70-6.67%41334.07%
GOOG180511C011600002018-04-20 3:19PM EDT1,160.007.286.808.10+3.73+105.07%2234.65%
GOOG180511C011700002018-04-20 11:33AM EDT1,170.008.505.606.70+4.07+91.87%11834.74%
GOOG180511C011800002018-04-20 3:35PM EDT1,180.005.274.705.30-1.93-26.81%21234.43%
GOOG180511C011900002018-04-13 3:52PM EDT1,190.001.340.551.75-0.87-39.37%1127.81%
GOOG180511C012000002018-04-19 3:59PM EDT1,200.004.813.203.700.00-3935.07%
GOOG180511C012100002018-04-19 3:59PM EDT1,210.004.012.653.300.00-313235.95%
GOOG180511C012200002018-04-19 1:26PM EDT1,220.002.702.152.650.00-305235.93%
GOOG180511C012300002018-04-19 1:21PM EDT1,230.002.011.402.450.00-204037.04%
GOOG180511C012400002018-04-10 10:23AM EDT1,240.001.100.550.900.00-42232.13%
GOOG180511C012500002018-04-09 10:13AM EDT1,250.001.680.500.850.00-202033.28%
GOOG180511C012600002018-04-20 11:56PM EDT1,260.001.601.001.450.00-2037.99%
GOOG180511C012700002018-04-05 2:44PM EDT1,270.000.900.651.050.00-4537.37%
GOOG180511C012800002018-04-05 2:47PM EDT1,280.000.850.501.000.00-301838.48%
GOOG180511C012900002018-04-18 2:48PM EDT1,290.000.500.451.300.00-2018341.64%
GOOG180511C013000002018-04-20 11:56PM EDT1,300.000.810.351.050.00-1641.58%
GOOG180511C015200002018-04-13 11:54PM EDT1,520.000.100.000.250.00-4253.32%
GOOG180511C015400002018-04-16 12:51PM EDT1,540.000.100.002.050.00-203870.13%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180511P007200002018-04-20 11:58PM EDT720.000.380.002.200.00-404081.42%
GOOG180511P007500002018-04-10 3:12PM EDT750.000.800.003.400.00-407679.30%
GOOG180511P007600002018-04-13 11:56PM EDT760.000.800.000.600.00-3360.21%
GOOG180511P007900002018-04-16 11:12AM EDT790.000.580.002.250.00-209064.80%
GOOG180511P008000002018-04-16 11:35AM EDT800.000.700.002.250.00-365262.48%
GOOG180511P008100002018-04-10 1:59PM EDT810.001.450.400.800.00-23054.83%
GOOG180511P008200002018-04-04 4:32PM EDT820.004.402.553.000.00-2167.90%
GOOG180511P008300002018-04-09 9:50AM EDT830.002.390.051.150.00-10550.64%
GOOG180511P008400002018-04-16 3:58PM EDT840.000.650.002.450.00-11154.15%
GOOG180511P008500002018-04-13 3:39PM EDT850.001.251.101.45-0.20-13.79%124052.26%
GOOG180511P008600002018-04-13 11:56PM EDT860.001.401.401.700.00-21051.75%
GOOG180511P008700002018-04-16 2:58PM EDT870.001.150.350.800.00-22144.29%
GOOG180511P008800002018-04-06 1:46PM EDT880.006.305.707.20-3.29-34.31%91264.42%
GOOG180511P008900002018-04-13 11:56PM EDT890.002.862.502.800.00-3550.50%
GOOG180511P009000002018-04-16 3:28PM EDT900.002.150.701.450.00-11642.16%
GOOG180511P009100002018-04-12 10:39AM EDT910.004.403.804.200.00-1150.10%
GOOG180511P009200002018-04-20 2:25PM EDT920.001.551.451.80-0.58-27.23%26539.36%
GOOG180511P009300002018-04-17 9:30AM EDT930.002.821.752.200.00-3238.66%
GOOG180511P009400002018-04-16 10:14AM EDT940.006.402.203.100.00-151739.27%
GOOG180511P009500002018-04-18 3:11PM EDT950.002.500.253.700.00-35338.46%
GOOG180511P009600002018-04-13 11:54AM EDT960.0010.8010.2010.80-3.00-21.74%13249.91%
GOOG180511P009650002018-04-17 9:30AM EDT965.005.803.804.500.00-41536.55%
GOOG180511P009675002018-04-17 9:30AM EDT967.506.213.904.800.00-41136.56%
GOOG180511P009700002018-04-16 12:14PM EDT970.009.904.305.000.00-163736.32%
GOOG180511P009725002018-04-20 11:58PM EDT972.509.434.505.200.00-252536.07%
GOOG180511P009750002018-04-16 11:23AM EDT975.0010.284.805.500.00-102136.00%
GOOG180511P009775002018-04-17 3:09PM EDT977.504.715.105.800.00-5835.90%
GOOG180511P009800002018-04-17 3:09PM EDT980.005.005.306.200.00-5835.96%
GOOG180511P009825002018-04-20 10:41AM EDT982.505.405.606.50-25.50-82.52%1435.81%
GOOG180511P009850002018-04-06 11:49PM EDT985.0031.9028.1032.300.00-4067.68%
GOOG180511P009875002018-04-20 11:58PM EDT987.5011.906.407.100.00-3335.43%
GOOG180511P009900002018-04-19 3:59PM EDT990.005.786.707.600.00-12435.55%
GOOG180511P009950002018-04-17 12:23PM EDT995.007.547.408.500.00-1235.51%
GOOG180511P009975002018-04-11 12:21PM EDT997.5024.7020.1021.000.00-1351.13%
GOOG180511P010000002018-04-19 3:59PM EDT1,000.007.108.209.400.00-11135.35%
GOOG180511P010025002018-04-17 12:37PM EDT1,002.509.208.809.800.00-2235.15%
GOOG180511P010050002018-04-20 12:02PM EDT1,005.009.809.4010.30-12.81-56.66%203435.08%
GOOG180511P010075002018-04-06 11:49PM EDT1,007.5030.0038.1042.300.00-1170.08%
GOOG180511P010100002018-04-12 3:57PM EDT1,010.0025.4024.8025.700.00-31352.10%
GOOG180511P010125002018-04-04 4:32PM EDT1,012.5043.1943.7045.200.00-1272.61%
GOOG180511P010150002018-04-20 12:19PM EDT1,015.0012.9011.7012.60-22.42-63.48%4434.90%
GOOG180511P010175002018-04-10 10:42AM EDT1,017.5035.6527.9029.000.00-303252.81%
GOOG180511P010200002018-04-19 3:54PM EDT1,020.0010.6312.8013.800.00-15134.71%
GOOG180511P010225002018-04-06 2:21PM EDT1,022.5049.8344.7050.40-4.67-8.57%3571.54%
GOOG180511P010250002018-04-20 12:02PM EDT1,025.0014.2814.1015.20+2.50+21.22%204634.65%
GOOG180511P010275002018-04-17 3:33PM EDT1,027.5012.8514.9016.000.00-1234.69%
GOOG180511P010300002018-04-19 3:10PM EDT1,030.0012.5315.6016.800.00-22534.70%
GOOG180511P010325002018-04-19 1:28PM EDT1,032.5014.6016.3017.500.00-1134.56%
GOOG180511P010350002018-04-20 3:49PM EDT1,035.0018.2017.2018.40+0.04+0.22%11134.63%
GOOG180511P010375002018-04-20 11:58PM EDT1,037.5018.9818.1019.200.00-4434.55%
GOOG180511P010400002018-04-20 11:58PM EDT1,040.0019.0019.0020.100.00-1734.55%
GOOG180511P010450002018-04-20 3:49PM EDT1,045.0021.7420.6021.90+0.83+3.97%11234.46%
GOOG180511P010500002018-04-20 11:58PM EDT1,050.0023.6422.5023.900.00-1334.47%
GOOG180511P010525002018-04-20 11:58PM EDT1,052.5021.8323.4024.900.00-2234.43%
GOOG180511P010550002018-04-20 11:58PM EDT1,055.0023.3124.6025.800.00-101334.26%
GOOG180511P010600002018-04-20 3:49PM EDT1,060.0027.9026.7028.10+5.80+26.24%11234.34%
GOOG180511P010625002018-04-20 11:58PM EDT1,062.5029.0027.9029.100.00-2034.19%
GOOG180511P010700002018-04-20 3:09PM EDT1,070.0032.8031.3032.60+6.70+25.67%11134.05%
GOOG180511P010750002018-04-20 3:30PM EDT1,075.0035.5033.8035.10+7.19+25.40%5333.98%
GOOG180511P010775002018-04-20 11:58PM EDT1,077.5035.3535.1036.500.00-3034.06%
GOOG180511P010800002018-04-20 3:06PM EDT1,080.0037.6136.3037.70+1.30+3.58%10633.90%
GOOG180511P010825002018-04-20 11:11AM EDT1,082.5035.6537.7039.10-33.95-48.78%1233.91%
GOOG180511P010850002018-04-20 11:58PM EDT1,085.0039.1139.1040.500.00-5133.90%
GOOG180511P010900002018-04-20 11:58PM EDT1,090.0041.1541.9043.300.00-5033.78%
GOOG180511P010950002018-04-17 2:23PM EDT1,095.0042.9144.7046.300.00-1033.75%
GOOG180511P011000002018-04-20 11:58PM EDT1,100.0047.0047.9049.200.00-1233.51%
GOOG180511P011100002018-04-17 2:23PM EDT1,110.0052.5354.3055.700.00-1533.39%
GOOG180511P011200002018-04-20 11:58PM EDT1,120.0058.1360.0066.200.00-1037.29%
GOOG180511P011300002018-04-20 9:31AM EDT1,130.0065.2367.4073.50-40.77-38.46%1337.39%
GOOG180511P012100002018-04-04 4:32PM EDT1,210.00211.60196.20205.100.00-11112.92%