GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180601C008000002018-05-18 11:45PM EDT800.00266.50262.90272.500.00-1000.00%
GOOG180601C008700002018-04-20 11:57PM EDT870.00218.44202.00211.500.00-5079.42%
GOOG180601C008800002018-04-16 10:34AM EDT880.00161.24192.00201.300.00-31374.56%
GOOG180601C008900002018-04-24 3:57PM EDT890.00133.43140.00148.900.00-20100.00%
GOOG180601C009000002018-05-25 12:26PM EDT900.00178.50174.50176.60-0.90-0.50%41966.82%
GOOG180601C009300002018-04-20 11:57PM EDT930.00110.50144.50153.400.00-5572.45%
GOOG180601C009400002018-05-23 2:43PM EDT940.00137.01131.40139.700.00-5571.81%
GOOG180601C009450002018-05-25 11:48PM EDT945.00131.70125.50135.100.00-1171.39%
GOOG180601C009800002018-05-23 10:09AM EDT980.0088.7091.5099.500.00-2953.69%
GOOG180601C009900002018-04-27 1:02PM EDT990.0054.5052.3058.300.00-10100.00%
GOOG180601C009925002018-04-24 2:25PM EDT992.5050.6049.8056.500.00-11140.00%
GOOG180601C009950002018-05-08 1:53PM EDT995.0065.10100.10109.700.00-32397.14%
GOOG180601C009975002018-05-07 1:19PM EDT997.5063.1998.10107.500.00-5896.38%
GOOG180601C010000002018-05-24 9:48AM EDT1,000.0075.8874.9077.300.00-55835.95%
GOOG180601C010025002018-05-01 9:46AM EDT1,002.5031.1049.8055.800.00-3140.00%
GOOG180601C010050002018-05-04 3:39PM EDT1,005.0051.0051.2052.40+21.00+70.00%340.00%
GOOG180601C010075002018-04-27 1:02PM EDT1,007.5048.0042.5043.600.00-370.00%
GOOG180601C010100002018-05-25 12:32PM EDT1,010.0067.8361.6069.80+14.13+26.31%3141.49%
GOOG180601C010125002018-04-27 1:02PM EDT1,012.5045.6045.3046.300.00-130.00%
GOOG180601C010150002018-05-16 10:13AM EDT1,015.0070.2050.4059.100.00-160.00%
GOOG180601C010175002018-05-07 3:26PM EDT1,017.5045.3079.3087.900.00-2385.06%
GOOG180601C010200002018-05-25 2:31PM EDT1,020.0058.0051.7059.90-10.26-15.03%513237.21%
GOOG180601C010225002018-05-25 1:09PM EDT1,022.5056.4649.3057.40-19.54-25.71%41236.05%
GOOG180601C010250002018-05-25 3:52PM EDT1,025.0050.8750.1052.40-14.13-21.74%21926.65%
GOOG180601C010275002018-05-24 9:49AM EDT1,027.5047.8147.7049.900.00-18825.65%
GOOG180601C010300002018-05-25 2:40PM EDT1,030.0050.6041.9050.00-25.90-33.86%67632.81%
GOOG180601C010325002018-05-09 1:59PM EDT1,032.5053.9065.3073.900.00-10576.88%
GOOG180601C010350002018-05-23 12:23PM EDT1,035.0035.5638.0044.000.00-11427.69%
GOOG180601C010375002018-05-25 2:38PM EDT1,037.5040.9035.8041.40-2.26-5.24%13626.25%
GOOG180601C010400002018-05-25 1:04PM EDT1,040.0038.5833.1039.00+0.39+1.02%103225.36%
GOOG180601C010425002018-05-25 11:09AM EDT1,042.5038.3433.3034.80-0.53-1.36%41019.15%
GOOG180601C010450002018-05-25 1:55PM EDT1,045.0033.2230.9032.30+9.22+38.42%202118.10%
GOOG180601C010475002018-05-24 12:00PM EDT1,047.5031.0028.6030.000.00-11217.67%
GOOG180601C010500002018-05-25 11:21AM EDT1,050.0030.0026.4027.70-2.00-6.25%67117.15%
GOOG180601C010525002018-05-24 2:00PM EDT1,052.5027.7024.2025.400.00-171316.56%
GOOG180601C010550002018-05-25 3:44PM EDT1,055.0021.8322.1023.30-3.57-14.06%252216.39%
GOOG180601C010575002018-05-24 2:45PM EDT1,057.5025.1620.0021.100.00-132415.85%
GOOG180601C010600002018-05-25 3:27PM EDT1,060.0018.8118.1019.10-2.79-12.92%168215.65%
GOOG180601C010625002018-05-25 3:18PM EDT1,062.5017.9116.2017.10-3.69-17.08%203215.30%
GOOG180601C010650002018-05-25 3:17PM EDT1,065.0015.8014.3015.30-2.70-14.59%132915.19%
GOOG180601C010675002018-05-25 3:27PM EDT1,067.5013.3012.6013.50-4.20-24.00%234014.91%
GOOG180601C010700002018-05-25 3:58PM EDT1,070.0011.2011.1011.90-5.20-31.71%2120114.81%
GOOG180601C010725002018-05-25 3:58PM EDT1,072.509.709.6010.30-3.90-28.68%214914.54%
GOOG180601C010750002018-05-25 3:58PM EDT1,075.008.608.208.80-4.30-33.33%13510214.25%
GOOG180601C010775002018-05-25 3:53PM EDT1,077.507.207.007.50-4.40-37.93%19211314.10%
GOOG180601C010800002018-05-25 3:57PM EDT1,080.006.005.906.50-4.50-42.86%1,34826314.26%
GOOG180601C010825002018-05-25 3:51PM EDT1,082.505.304.905.50-3.70-41.11%884714.23%
GOOG180601C010850002018-05-25 3:59PM EDT1,085.004.304.104.50-2.85-39.86%2398113.99%
GOOG180601C010875002018-05-25 3:54PM EDT1,087.503.503.403.70-2.34-40.07%573413.91%
GOOG180601C010900002018-05-25 3:59PM EDT1,090.002.902.802.90-2.49-46.20%37311113.60%
GOOG180601C010925002018-05-25 1:51PM EDT1,092.503.502.252.55-1.50-30.00%301814.07%
GOOG180601C010950002018-05-25 3:59PM EDT1,095.001.851.802.05-1.69-47.74%244914.03%
GOOG180601C010975002018-05-25 3:50PM EDT1,097.501.551.451.65-2.15-58.11%42114.04%
GOOG180601C011000002018-05-25 3:59PM EDT1,100.001.301.201.35-1.50-53.57%3871,00514.16%
GOOG180601C011025002018-05-25 3:50PM EDT1,102.500.950.901.10-0.85-47.22%164514.29%
GOOG180601C011050002018-05-25 3:56PM EDT1,105.000.800.700.90-0.86-51.81%4752514.44%
GOOG180601C011075002018-05-14 11:45AM EDT1,107.5016.4013.7014.30-0.10-0.61%5645.31%
GOOG180601C011100002018-05-25 3:59PM EDT1,110.000.550.450.60-0.95-63.33%11493714.76%
GOOG180601C011125002018-05-14 3:07PM EDT1,112.5012.0011.5012.10-2.40-16.67%18843.94%
GOOG180601C011150002018-05-25 3:58PM EDT1,115.000.350.300.45-0.38-52.05%3511215.44%
GOOG180601C011175002018-05-25 3:22PM EDT1,117.500.380.200.45-0.19-33.33%42016.21%
GOOG180601C011200002018-05-25 3:22PM EDT1,120.000.320.250.30-0.43-57.33%5316415.75%
GOOG180601C011225002018-05-25 11:48PM EDT1,122.500.680.100.400.00-5017.33%
GOOG180601C011250002018-05-25 12:08PM EDT1,125.000.360.100.35-0.14-28.00%131717.64%
GOOG180601C011275002018-05-25 11:48PM EDT1,127.500.250.050.350.00-1018.35%
GOOG180601C011300002018-05-24 11:06AM EDT1,130.000.190.050.300.00-207318.57%
GOOG180601C011325002018-05-25 11:48PM EDT1,132.500.650.000.300.00-1219.26%
GOOG180601C011350002018-05-25 11:48PM EDT1,135.000.850.000.250.00-6519.36%
GOOG180601C011400002018-05-22 10:16AM EDT1,140.000.410.000.200.00-22920.00%
GOOG180601C011500002018-05-24 10:55AM EDT1,150.000.150.000.200.00-17022.53%
GOOG180601C011525002018-05-25 11:48PM EDT1,152.500.250.000.200.00-4523.15%
GOOG180601C011600002018-05-21 9:46AM EDT1,160.000.350.000.200.00-14325.00%
GOOG180601C011700002018-05-21 10:03AM EDT1,170.000.300.000.100.00-1425.10%
GOOG180601C011800002018-05-23 2:47PM EDT1,180.000.120.000.200.00-26029.79%
GOOG180601C011900002018-05-15 2:50PM EDT1,190.000.450.000.250.00-35033.08%
GOOG180601C012000002018-05-21 12:20PM EDT1,200.000.050.000.150.00-188433.15%
GOOG180601C012100002018-05-02 2:00PM EDT1,210.000.190.000.350.00-2139.50%
GOOG180601C012200002018-05-21 10:59AM EDT1,220.000.130.000.150.00-14737.50%
GOOG180601C012300002018-05-21 11:02AM EDT1,230.000.050.000.150.00-6539.60%
GOOG180601C012400002018-05-09 10:45AM EDT1,240.001.950.000.400.00-1147.27%
GOOG180601C012500002018-05-11 9:54AM EDT1,250.000.290.000.40+0.13+81.25%13149.54%
GOOG180601C012600002018-05-10 9:53AM EDT1,260.001.370.003.800.00-1166.65%
GOOG180601C012700002018-04-20 11:57PM EDT1,270.001.281.602.400.00-101069.97%
GOOG180601C012800002018-05-10 9:53AM EDT1,280.001.410.003.500.00-1170.79%
GOOG180601C012900002018-04-23 11:36AM EDT1,290.001.750.050.800.00-141558.74%
GOOG180601C013000002018-05-14 10:45AM EDT1,300.000.150.000.25-0.15-50.00%13852.54%
GOOG180601C013100002018-04-27 1:02PM EDT1,310.000.400.050.950.00-1164.36%
GOOG180601C013200002018-04-27 1:02PM EDT1,320.000.350.051.500.00-743470.73%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180601P007900002018-04-24 10:06AM EDT790.000.550.050.500.00-47091.11%
GOOG180601P008000002018-05-23 2:43PM EDT800.000.600.000.150.00-81176.37%
GOOG180601P008300002018-04-20 11:44PM EDT830.001.310.701.400.00-101093.77%
GOOG180601P008500002018-04-19 10:53AM EDT850.001.611.001.550.00-306189.11%
GOOG180601P008600002018-04-30 10:06AM EDT860.000.910.000.500.00-1167.53%
GOOG180601P008700002018-05-07 10:15AM EDT870.000.320.003.500.00-1386.28%
GOOG180601P008800002018-05-25 11:49PM EDT880.000.500.000.150.00-151553.52%
GOOG180601P008900002018-04-27 1:04PM EDT890.002.251.251.600.00-1175.60%
GOOG180601P009000002018-05-17 10:12AM EDT900.000.100.000.350.00-102052.83%
GOOG180601P009100002018-05-02 2:00PM EDT910.000.990.600.950.00-1761.35%
GOOG180601P009200002018-05-04 11:58AM EDT920.002.130.751.15-0.07-3.18%63459.91%
GOOG180601P009300002018-05-11 1:40PM EDT930.000.180.001.10-0.06-25.00%35751.61%
GOOG180601P009400002018-05-18 12:13PM EDT940.000.150.050.45+0.01+7.14%13846.88%
GOOG180601P009475002018-05-25 11:49PM EDT947.500.080.000.200.00-1139.75%
GOOG180601P009500002018-05-21 11:01AM EDT950.000.150.000.150.00-911437.60%
GOOG180601P009525002018-05-25 11:49PM EDT952.500.100.000.200.00-2238.28%
GOOG180601P009575002018-05-21 11:34AM EDT957.500.150.000.250.00-404037.94%
GOOG180601P009600002018-05-25 12:32PM EDT960.000.020.000.20-0.20-90.91%153036.08%
GOOG180601P009650002018-05-25 11:49PM EDT965.000.250.000.250.00-20035.72%
GOOG180601P009700002018-05-18 9:40AM EDT970.000.520.250.55+0.26+100.00%22138.57%
GOOG180601P009750002018-05-25 11:49PM EDT975.000.070.000.200.00-28031.76%
GOOG180601P009800002018-05-23 3:31PM EDT980.000.140.000.200.00-12830.32%
GOOG180601P009875002018-05-24 2:19PM EDT987.500.100.000.200.00-1728.15%
GOOG180601P009900002018-05-25 9:47AM EDT990.000.200.000.15-0.12-37.50%15226.37%
GOOG180601P009925002018-05-11 9:55AM EDT992.501.100.550.95-3.05-73.49%1834.58%
GOOG180601P009950002018-05-25 9:56AM EDT995.000.200.000.25-0.10-33.33%1626.83%
GOOG180601P009975002018-05-14 10:23AM EDT997.500.580.250.55-8.42-93.56%11229.63%
GOOG180601P010000002018-05-25 12:10PM EDT1,000.000.200.050.25-0.70-77.78%33625.34%
GOOG180601P010025002018-05-22 12:08PM EDT1,002.500.420.050.250.00-51924.61%
GOOG180601P010050002018-05-22 2:58PM EDT1,005.000.400.050.250.00-45723.85%
GOOG180601P010075002018-05-24 3:00PM EDT1,007.500.300.050.250.00-75823.10%
GOOG180601P010100002018-05-25 3:47PM EDT1,010.000.170.100.25-0.16-48.48%184322.36%
GOOG180601P010125002018-05-22 1:38PM EDT1,012.500.600.100.300.00-2522.24%
GOOG180601P010150002018-05-23 9:53AM EDT1,015.000.800.150.300.00-11021.49%
GOOG180601P010175002018-05-23 2:14PM EDT1,017.500.550.150.350.00-5721.24%
GOOG180601P010200002018-05-25 10:20AM EDT1,020.000.400.150.40-0.16-28.57%211020.95%
GOOG180601P010225002018-05-25 3:15PM EDT1,022.500.350.200.45-0.72-67.29%315320.58%
GOOG180601P010250002018-05-25 3:09PM EDT1,025.000.400.250.45-0.02-4.76%176919.76%
GOOG180601P010275002018-05-24 12:38PM EDT1,027.500.600.300.500.00-181719.32%
GOOG180601P010300002018-05-25 3:50PM EDT1,030.000.450.450.55-0.95-67.86%2820018.84%
GOOG180601P010325002018-05-25 11:49PM EDT1,032.500.700.400.600.00-10310418.31%
GOOG180601P010350002018-05-25 3:58PM EDT1,035.000.650.500.65-0.03-4.41%10717.75%
GOOG180601P010375002018-05-25 2:01PM EDT1,037.500.840.600.80-0.41-32.80%453017.68%
GOOG180601P010400002018-05-25 3:58PM EDT1,040.000.800.700.85-0.35-30.43%5422517.00%
GOOG180601P010425002018-05-25 3:57PM EDT1,042.500.900.850.95-0.55-37.93%292916.52%
GOOG180601P010450002018-05-25 3:51PM EDT1,045.001.081.001.15-0.32-22.86%303116.36%
GOOG180601P010475002018-05-25 3:50PM EDT1,047.501.261.151.35-1.99-61.23%1192816.08%
GOOG180601P010500002018-05-25 3:56PM EDT1,050.001.601.401.60-0.40-20.00%607515.85%
GOOG180601P010525002018-05-25 11:49PM EDT1,052.501.871.601.850.00-91115.49%
GOOG180601P010550002018-05-25 3:59PM EDT1,055.002.151.952.20-0.30-12.24%4224815.29%
GOOG180601P010575002018-05-25 3:51PM EDT1,057.502.502.352.65-1.50-37.50%425015.19%
GOOG180601P010600002018-05-25 3:57PM EDT1,060.003.002.803.10-1.40-31.82%5719914.92%
GOOG180601P010625002018-05-11 11:58PM EDT1,062.509.504.906.300.00-1119.85%
GOOG180601P010650002018-05-25 3:58PM EDT1,065.004.304.004.40-0.70-14.00%978214.73%
GOOG180601P010675002018-05-25 3:59PM EDT1,067.504.904.805.20-2.11-30.10%1442614.66%
GOOG180601P010700002018-05-25 3:58PM EDT1,070.006.005.606.10-0.70-10.45%9615714.57%
GOOG180601P010725002018-05-25 3:59PM EDT1,072.506.706.607.10-2.08-23.69%365014.47%
GOOG180601P010750002018-05-25 3:57PM EDT1,075.008.007.708.20-0.40-4.76%12610814.35%
GOOG180601P010775002018-05-25 3:48PM EDT1,077.509.908.909.50+1.50+17.86%4516714.37%
GOOG180601P010800002018-05-25 3:59PM EDT1,080.0010.6010.2011.00-0.10-0.93%6213314.54%
GOOG180601P010825002018-05-25 3:47PM EDT1,082.5012.8511.7012.50+1.25+10.78%113614.52%
GOOG180601P010850002018-05-25 3:38PM EDT1,085.0013.7013.3014.10+0.50+3.79%4322614.48%
GOOG180601P010875002018-05-25 12:52PM EDT1,087.5015.2015.0016.00-3.60-19.15%91714.81%
GOOG180601P010900002018-05-25 2:42PM EDT1,090.0016.1016.7017.90+0.37+2.35%95314.99%
GOOG180601P010925002018-05-14 10:37AM EDT1,092.5011.3812.0012.80-6.82-37.47%1010.00%
GOOG180601P010950002018-05-25 12:52PM EDT1,095.0020.6020.8022.00+1.00+5.10%225115.52%
GOOG180601P010975002018-05-14 10:37AM EDT1,097.5013.2514.3015.00-5.75-30.26%1210.00%
GOOG180601P011000002018-05-25 3:32PM EDT1,100.0024.5925.1026.40+1.89+8.33%3610916.25%
GOOG180601P011025002018-05-23 12:13PM EDT1,102.5030.3025.6030.900.00-51622.31%
GOOG180601P011050002018-05-14 12:15PM EDT1,105.0015.5717.6018.80-7.33-32.01%220.00%
GOOG180601P011100002018-05-24 12:40PM EDT1,110.0033.8532.5038.500.00-515726.03%
GOOG180601P011125002018-05-11 11:58PM EDT1,112.5026.3023.8026.000.00-100.00%
GOOG180601P011200002018-05-25 9:38AM EDT1,120.0040.0041.2049.00-3.35-7.73%507331.70%
GOOG180601P011300002018-04-23 3:16PM EDT1,130.0077.5096.50104.900.00-310115.38%
GOOG180601P011500002018-05-25 1:13PM EDT1,150.0072.3270.7078.90-11.21-13.42%6643.65%
GOOG180601P011600002018-04-30 12:48PM EDT1,160.00140.55108.10117.500.00-1199.99%
GOOG180601P012400002018-05-18 11:47PM EDT1,240.00162.70168.00177.300.00-1087.60%
GOOG180601P012700002018-05-25 11:49PM EDT1,270.00193.70190.10199.500.00-1155.05%