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 EDT900.00178.43170.00179.600.00-81860.79%
GOOG180511C009200002018-04-19 12:10PM EDT920.00158.93150.00159.500.00-81954.79%
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%2746.40%
GOOG180511C009600002018-04-04 4:30PM EDT960.0070.8072.7074.200.00-15340.00%
GOOG180511C009700002018-04-17 9:43AM EDT970.0092.45104.80111.600.00-5644.34%
GOOG180511C009750002018-04-10 1:32PM EDT975.0066.1067.0073.600.00-1460.00%
GOOG180511C009800002018-04-19 1:24PM EDT980.00105.0596.30102.700.00-22243.12%
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 EDT990.0096.3687.5093.500.00-3141.21%
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%5738.70%
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%5637.78%
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%42437.41%
GOOG180511C010325002018-04-20 1:47PM EDT1,032.5066.3058.2059.50+5.76+9.51%6837.25%
GOOG180511C010350002018-04-17 9:56AM EDT1,035.0048.0056.4057.800.00-33437.17%
GOOG180511C010375002018-04-19 1:13PM EDT1,037.5058.9054.8056.100.00-71037.07%
GOOG180511C010400002018-04-20 9:38AM EDT1,040.0057.8053.2054.40+7.65+15.25%13236.94%
GOOG180511C010425002018-04-20 3:55PM EDT1,042.5052.0051.7052.80+20.70+66.13%3236.89%
GOOG180511C010450002018-04-17 12:22PM EDT1,045.0046.5250.0051.300.00-1736.93%
GOOG180511C010475002018-04-04 4:30PM EDT1,047.5027.2026.4027.500.00-1010.38%
GOOG180511C010500002018-04-20 12:48PM EDT1,050.0052.1047.0048.10+5.60+12.04%177236.69%
GOOG180511C010525002018-04-20 11:56PM EDT1,052.5041.7045.5046.600.00-2036.64%
GOOG180511C010550002018-04-20 11:56PM EDT1,055.0038.9444.0045.200.00-1136.66%
GOOG180511C010600002018-04-20 3:55PM EDT1,060.0041.6041.1042.30+1.70+4.26%41436.52%
GOOG180511C010625002018-04-18 10:31AM EDT1,062.5036.4539.7040.900.00-1136.46%
GOOG180511C010650002018-04-20 3:48PM EDT1,065.0038.3738.4039.60+3.64+10.48%21036.47%
GOOG180511C010700002018-04-20 3:53PM EDT1,070.0035.3035.8037.00-3.70-9.49%10936.41%
GOOG180511C010750002018-04-20 3:48PM EDT1,075.0033.2833.2034.40-9.12-21.51%17636.23%
GOOG180511C010775002018-04-20 11:56PM EDT1,077.5033.1532.0033.300.00-10136.30%
GOOG180511C010800002018-04-20 1:38PM EDT1,080.0037.2030.8032.00-2.80-7.00%33236.15%
GOOG180511C010825002018-04-20 11:56PM EDT1,082.5032.7629.7030.800.00-2036.06%
GOOG180511C010850002018-04-20 11:56PM EDT1,085.0033.2728.5029.700.00-5236.05%
GOOG180511C010875002018-04-20 11:56PM EDT1,087.5036.4027.4028.600.00-1036.01%
GOOG180511C010900002018-04-20 10:27AM EDT1,090.0035.1026.3027.50+7.15+25.58%1735.94%
GOOG180511C010925002018-04-20 11:56PM EDT1,092.5029.6925.3026.400.00-5035.84%
GOOG180511C010950002018-04-13 11:54PM EDT1,095.0012.5011.0011.600.00-1121.07%
GOOG180511C010975002018-04-20 11:56PM EDT1,097.5019.7023.3024.400.00-1135.77%
GOOG180511C011000002018-04-20 3:51PM EDT1,100.0021.9022.3023.40-7.50-25.51%1146335.69%
GOOG180511C011025002018-04-20 11:56PM EDT1,102.5028.6521.3022.600.00-1135.79%
GOOG180511C011100002018-04-19 3:36PM EDT1,110.0026.5018.7019.900.00-11035.62%
GOOG180511C011200002018-04-20 3:19PM EDT1,120.0016.0115.5016.50-0.42-2.56%121035.21%
GOOG180511C011300002018-04-16 9:51AM EDT1,130.005.0012.8013.700.00-2335.01%
GOOG180511C011400002018-04-20 11:56PM EDT1,140.0011.1510.5011.300.00-3334.86%
GOOG180511C011500002018-04-20 2:52PM EDT1,150.009.808.609.40-0.70-6.67%41334.95%
GOOG180511C011600002018-04-20 3:19PM EDT1,160.007.286.808.10+3.73+105.07%2235.54%
GOOG180511C011700002018-04-20 11:33AM EDT1,170.008.505.606.70+4.07+91.87%11835.65%
GOOG180511C011800002018-04-20 3:35PM EDT1,180.005.274.705.30-1.93-26.81%21235.33%
GOOG180511C011900002018-04-13 3:52PM EDT1,190.001.340.551.75-0.87-39.37%1128.54%
GOOG180511C012000002018-04-19 3:59PM EDT1,200.004.813.203.700.00-3935.98%
GOOG180511C012100002018-04-19 3:59PM EDT1,210.004.012.653.300.00-313236.88%
GOOG180511C012200002018-04-19 1:26PM EDT1,220.002.702.152.650.00-305236.87%
GOOG180511C012300002018-04-19 1:21PM EDT1,230.002.011.402.450.00-204038.00%
GOOG180511C012400002018-04-10 10:23AM EDT1,240.001.100.550.900.00-42232.96%
GOOG180511C012500002018-04-09 10:13AM EDT1,250.001.680.500.850.00-202034.14%
GOOG180511C012600002018-04-20 11:56PM EDT1,260.001.601.001.450.00-2038.98%
GOOG180511C012700002018-04-05 2:44PM EDT1,270.000.900.651.050.00-4538.34%
GOOG180511C012800002018-04-05 2:47PM EDT1,280.000.850.501.000.00-301839.48%
GOOG180511C012900002018-04-18 2:48PM EDT1,290.000.500.451.300.00-2018342.73%
GOOG180511C013000002018-04-20 11:56PM EDT1,300.000.810.351.050.00-1642.65%
GOOG180511C015200002018-04-13 11:54PM EDT1,520.000.100.000.250.00-4254.69%
GOOG180511C015400002018-04-16 12:51PM EDT1,540.000.100.002.050.00-203871.95%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180511P007200002018-04-20 11:58PM EDT720.000.380.002.200.00-404083.53%
GOOG180511P007500002018-04-10 3:12PM EDT750.000.800.003.400.00-407681.36%
GOOG180511P007600002018-04-13 11:56PM EDT760.000.800.000.600.00-3361.77%
GOOG180511P007900002018-04-16 11:12AM EDT790.000.580.002.250.00-209066.48%
GOOG180511P008000002018-04-16 11:35AM EDT800.000.700.002.250.00-365264.09%
GOOG180511P008100002018-04-10 1:59PM EDT810.001.450.400.800.00-23056.25%
GOOG180511P008200002018-04-04 4:32PM EDT820.004.402.553.000.00-2169.66%
GOOG180511P008300002018-04-09 9:50AM EDT830.002.390.051.150.00-10551.95%
GOOG180511P008400002018-04-16 3:58PM EDT840.000.650.002.450.00-11155.57%
GOOG180511P008500002018-04-13 3:39PM EDT850.001.251.101.45-0.20-13.79%124053.61%
GOOG180511P008600002018-04-13 11:56PM EDT860.001.401.401.700.00-21053.09%
GOOG180511P008700002018-04-16 2:58PM EDT870.001.150.350.800.00-22145.45%
GOOG180511P008800002018-04-06 1:46PM EDT880.006.305.707.20-3.29-34.31%91266.09%
GOOG180511P008900002018-04-13 11:56PM EDT890.002.862.502.800.00-3551.21%
GOOG180511P009000002018-04-16 3:28PM EDT900.002.150.701.450.00-11643.26%
GOOG180511P009100002018-04-12 10:39AM EDT910.004.403.804.200.00-1150.79%
GOOG180511P009200002018-04-20 2:25PM EDT920.001.551.451.80-0.58-27.23%26540.38%
GOOG180511P009300002018-04-17 9:30AM EDT930.002.821.752.200.00-3239.67%
GOOG180511P009400002018-04-16 10:14AM EDT940.006.402.203.100.00-151740.29%
GOOG180511P009500002018-04-18 3:11PM EDT950.002.500.253.700.00-35339.47%
GOOG180511P009600002018-04-13 11:54AM EDT960.0010.8010.2010.80-3.00-21.74%13250.69%
GOOG180511P009650002018-04-17 9:30AM EDT965.005.803.804.500.00-41537.50%
GOOG180511P009675002018-04-17 9:30AM EDT967.506.213.904.800.00-41137.51%
GOOG180511P009700002018-04-16 12:14PM EDT970.009.904.305.000.00-163737.27%
GOOG180511P009725002018-04-20 11:58PM EDT972.509.434.505.200.00-252537.01%
GOOG180511P009750002018-04-16 11:23AM EDT975.0010.284.805.500.00-102136.93%
GOOG180511P009775002018-04-17 3:09PM EDT977.504.715.105.800.00-5836.84%
GOOG180511P009800002018-04-17 3:09PM EDT980.005.005.306.200.00-5836.90%
GOOG180511P009825002018-04-20 10:41AM EDT982.505.405.606.50-25.50-82.52%1436.74%
GOOG180511P009850002018-04-06 11:49PM EDT985.0031.9028.1032.300.00-4069.43%
GOOG180511P009875002018-04-20 11:58PM EDT987.5011.906.407.100.00-3336.36%
GOOG180511P009900002018-04-19 3:59PM EDT990.005.786.707.600.00-12436.47%
GOOG180511P009950002018-04-17 12:23PM EDT995.007.547.408.500.00-1236.43%
GOOG180511P009975002018-04-11 12:21PM EDT997.5024.7020.1021.000.00-1352.46%
GOOG180511P010000002018-04-19 3:59PM EDT1,000.007.108.209.400.00-11136.26%
GOOG180511P010025002018-04-17 12:37PM EDT1,002.509.208.809.800.00-2236.07%
GOOG180511P010050002018-04-20 12:02PM EDT1,005.009.809.4010.30-12.81-56.66%203435.99%
GOOG180511P010075002018-04-06 11:49PM EDT1,007.5030.0038.1042.300.00-1171.90%
GOOG180511P010100002018-04-12 3:57PM EDT1,010.0025.4024.8025.700.00-31353.46%
GOOG180511P010125002018-04-04 4:32PM EDT1,012.5043.1943.7045.200.00-1274.50%
GOOG180511P010150002018-04-20 12:19PM EDT1,015.0012.9011.7012.60-22.42-63.48%4435.81%
GOOG180511P010175002018-04-10 10:42AM EDT1,017.5035.6527.9029.000.00-303254.18%
GOOG180511P010200002018-04-19 3:54PM EDT1,020.0010.6312.8013.800.00-15135.61%
GOOG180511P010225002018-04-06 2:21PM EDT1,022.5049.8344.7050.40-4.67-8.57%3573.40%
GOOG180511P010250002018-04-20 12:02PM EDT1,025.0014.2814.1015.20+2.50+21.22%204635.55%
GOOG180511P010275002018-04-17 3:33PM EDT1,027.5012.8514.9016.000.00-1235.59%
GOOG180511P010300002018-04-19 3:10PM EDT1,030.0012.5315.6016.800.00-22535.60%
GOOG180511P010325002018-04-19 1:28PM EDT1,032.5014.6016.3017.500.00-1135.46%
GOOG180511P010350002018-04-20 3:49PM EDT1,035.0018.2017.2018.40+0.04+0.22%11135.53%
GOOG180511P010375002018-04-20 11:58PM EDT1,037.5018.9818.1019.200.00-4435.45%
GOOG180511P010400002018-04-20 11:58PM EDT1,040.0019.0019.0020.100.00-1735.45%
GOOG180511P010450002018-04-20 3:49PM EDT1,045.0021.7420.6021.90+0.83+3.97%11235.36%
GOOG180511P010500002018-04-20 11:58PM EDT1,050.0023.6422.5023.900.00-1335.37%
GOOG180511P010525002018-04-20 11:58PM EDT1,052.5021.8323.4024.900.00-2235.33%
GOOG180511P010550002018-04-20 11:58PM EDT1,055.0023.3124.6025.800.00-101335.15%
GOOG180511P010600002018-04-20 3:49PM EDT1,060.0027.9026.7028.10+5.80+26.24%11235.23%
GOOG180511P010625002018-04-20 11:58PM EDT1,062.5029.0027.9029.100.00-2035.07%
GOOG180511P010700002018-04-20 3:09PM EDT1,070.0032.8031.3032.60+6.70+25.67%11134.94%
GOOG180511P010750002018-04-20 3:30PM EDT1,075.0035.5033.8035.10+7.19+25.40%5334.87%
GOOG180511P010775002018-04-20 11:58PM EDT1,077.5035.3535.1036.500.00-3034.94%
GOOG180511P010800002018-04-20 3:06PM EDT1,080.0037.6136.3037.70+1.30+3.58%10634.78%
GOOG180511P010825002018-04-20 11:11AM EDT1,082.5035.6537.7039.10-33.95-48.78%1234.79%
GOOG180511P010850002018-04-20 11:58PM EDT1,085.0039.1139.1040.500.00-5134.78%
GOOG180511P010900002018-04-20 11:58PM EDT1,090.0041.1541.9043.300.00-5034.66%
GOOG180511P010950002018-04-17 2:23PM EDT1,095.0042.9144.7046.300.00-1034.63%
GOOG180511P011000002018-04-20 11:58PM EDT1,100.0047.0047.9049.200.00-1234.38%
GOOG180511P011100002018-04-17 2:23PM EDT1,110.0052.5354.3055.700.00-1534.26%
GOOG180511P011200002018-04-20 11:58PM EDT1,120.0058.1360.0066.200.00-1038.25%
GOOG180511P011300002018-04-20 9:31AM EDT1,130.0065.2367.4073.50-40.77-38.46%1338.36%
GOOG180511P012100002018-04-04 4:32PM EDT1,210.00211.60196.20205.100.00-11115.86%