GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124C008300002017-10-13 10:50PM EST830.00144.65158.10162.400.00-770.00%
GOOG171124C008500002017-10-17 9:24AM EST850.00146.47138.50142.900.00-390.00%
GOOG171124C008700002017-10-20 10:55PM EST870.00127.22119.30123.700.00-330.00%
GOOG171124C008800002017-11-10 11:48PM EST880.00150.80146.10151.000.00-100.00%
GOOG171124C009000002017-11-21 12:28PM EST900.00130.46134.20138.500.00-3889.55%
GOOG171124C009100002017-11-21 11:51AM EST910.00121.20124.10128.500.00-11081.84%
GOOG171124C009150002017-10-27 10:54PM EST915.0072.10103.50108.000.00-110.00%
GOOG171124C009200002017-11-21 9:30AM EST920.00103.20114.00118.500.00-1174.12%
GOOG171124C009225002017-10-27 10:54PM EST922.5057.6096.00100.700.00-11110.00%
GOOG171124C009300002017-10-27 10:54PM EST930.00105.8088.5093.100.00-200.00%
GOOG171124C009325002017-11-17 11:53PM EST932.50100.0485.0089.500.00-210.00%
GOOG171124C009350002017-11-17 11:56AM EST935.0094.3582.1087.00+47.75+102.47%510.00%
GOOG171124C009375002017-10-27 10:54PM EST937.5045.0081.5086.000.00-110.00%
GOOG171124C009400002017-11-17 2:33PM EST940.0084.6077.1082.00+15.60+22.61%820.00%
GOOG171124C009425002017-10-27 10:54PM EST942.5045.2076.5081.100.00-110.00%
GOOG171124C009450002017-10-27 9:11AM EST945.0095.8074.5079.00+30.40+46.48%130.00%
GOOG171124C009475002017-10-23 2:12PM EST947.5041.9072.0076.500.00-120.00%
GOOG171124C009500002017-10-27 9:14AM EST950.0095.2269.5074.10+35.42+59.23%220.00%
GOOG171124C009525002017-10-20 10:55PM EST952.5045.9049.3053.000.00-220.00%
GOOG171124C009550002017-10-20 10:55PM EST955.0044.3047.6051.400.00-330.00%
GOOG171124C009575002017-11-20 2:02PM EST957.5062.1076.5081.000.00-2352.05%
GOOG171124C009600002017-11-03 12:12PM EST960.0071.0071.5076.00+0.50+0.71%102139.26%
GOOG171124C009650002017-11-22 10:30AM EST965.0068.4169.0073.50+3.94+6.11%31874.17%
GOOG171124C009700002017-10-27 9:11AM EST970.0073.0052.1056.50+39.70+119.22%2120.00%
GOOG171124C009725002017-11-01 1:29PM EST972.5057.4059.5064.000.00-2248.05%
GOOG171124C009750002017-11-22 10:30AM EST975.0058.2359.0063.50+12.23+26.59%3966.08%
GOOG171124C009775002017-10-27 8:52AM EST977.5058.1945.7050.30+30.19+107.82%570.00%
GOOG171124C009800002017-11-21 9:30AM EST980.0043.3054.3058.500.00-13761.99%
GOOG171124C009825002017-10-27 8:41AM EST982.5050.0043.0045.70+25.00+100.00%10680.00%
GOOG171124C009850002017-11-22 10:41AM EST985.0049.2949.3053.50+2.43+5.19%11657.86%
GOOG171124C009875002017-11-21 3:31PM EST987.5045.7047.2051.400.00-64958.33%
GOOG171124C009900002017-11-21 9:37AM EST990.0036.8044.5048.500.00-12653.69%
GOOG171124C009925002017-11-17 12:43PM EST992.5037.0026.1030.30-6.30-14.55%120580.00%
GOOG171124C009950002017-11-20 2:23PM EST995.0024.0039.0043.500.00-14149.45%
GOOG171124C009975002017-11-22 3:57PM EST997.5039.4036.0039.80+10.20+34.93%12439.26%
GOOG171124C010000002017-11-22 9:45AM EST1,000.0034.0034.3038.500.00-113645.15%
GOOG171124C010025002017-11-22 3:35PM EST1,002.5034.5031.5036.00+5.12+17.43%2742.97%
GOOG171124C010050002017-11-21 10:37AM EST1,005.0022.8029.4033.500.00-22340.77%
GOOG171124C010075002017-11-22 3:33PM EST1,007.5029.9526.7030.80+8.95+42.62%34437.46%
GOOG171124C010100002017-11-22 10:30AM EST1,010.0023.7024.3028.50-0.20-0.84%35436.28%
GOOG171124C010125002017-11-22 1:29PM EST1,012.5021.9022.3025.40+1.90+9.50%134930.86%
GOOG171124C010150002017-11-22 2:30PM EST1,015.0021.3019.7023.10+3.80+21.71%134929.68%
GOOG171124C010175002017-11-22 2:04PM EST1,017.5017.9517.4020.70+2.55+16.56%205027.87%
GOOG171124C010200002017-11-22 2:43PM EST1,020.0018.8514.7017.60+4.35+30.00%727922.60%
GOOG171124C010225002017-11-22 3:47PM EST1,022.5013.7212.3014.50+1.72+14.33%3623417.21%
GOOG171124C010250002017-11-22 3:50PM EST1,025.0012.009.8012.50+2.10+21.21%8936417.47%
GOOG171124C010275002017-11-22 2:31PM EST1,027.5010.407.0010.70+2.15+26.06%1616317.91%
GOOG171124C010300002017-11-22 3:56PM EST1,030.007.105.308.00+0.60+9.23%57157814.39%
GOOG171124C010325002017-11-22 3:41PM EST1,032.504.853.404.90+0.15+3.19%1202619.30%
GOOG171124C010350002017-11-22 3:53PM EST1,035.003.202.203.50-0.20-5.88%2186599.80%
GOOG171124C010375002017-11-22 3:59PM EST1,037.501.801.201.95-0.20-10.00%3942008.65%
GOOG171124C010400002017-11-22 3:59PM EST1,040.000.750.501.05-0.70-48.28%2724998.42%
GOOG171124C010425002017-11-22 3:35PM EST1,042.500.600.250.90-0.25-29.41%5910310.25%
GOOG171124C010450002017-11-22 3:44PM EST1,045.000.350.150.55-0.15-30.00%12424910.58%
GOOG171124C010475002017-11-22 3:36PM EST1,047.500.250.150.30+0.07+38.89%725310.67%
GOOG171124C010500002017-11-22 3:52PM EST1,050.000.130.100.15+0.03+30.00%8648510.69%
GOOG171124C010525002017-11-21 1:11PM EST1,052.500.100.001.350.00-52121.25%
GOOG171124C010550002017-11-21 9:31AM EST1,055.000.300.001.350.00-18323.30%
GOOG171124C010575002017-11-17 11:53PM EST1,057.500.500.000.650.00-300120.57%
GOOG171124C010600002017-11-21 3:21PM EST1,060.000.050.000.250.00-191818.12%
GOOG171124C010625002017-11-17 11:53PM EST1,062.500.350.350.500.00-701822.60%
GOOG171124C010650002017-11-22 2:05PM EST1,065.000.050.001.35-0.06-54.55%42931.07%
GOOG171124C010675002017-11-20 10:34AM EST1,067.500.130.001.350.00-202232.92%
GOOG171124C010700002017-11-17 12:56PM EST1,070.000.250.150.45-0.50-66.67%31026.76%
GOOG171124C010725002017-11-17 11:53PM EST1,072.500.350.000.400.00-1027.64%
GOOG171124C010750002017-11-21 11:39AM EST1,075.000.130.001.350.00-1638.31%
GOOG171124C010775002017-11-17 11:53PM EST1,077.500.250.000.350.00-18129.83%
GOOG171124C010800002017-11-20 10:50AM EST1,080.000.050.001.350.00-23541.79%
GOOG171124C010850002017-11-17 11:53PM EST1,085.000.240.001.450.00-15046.00%
GOOG171124C010900002017-11-14 9:36AM EST1,090.000.430.001.450.00-1349.37%
GOOG171124C011000002017-11-20 2:09PM EST1,100.000.050.001.500.00-1456.35%
GOOG171124C011100002017-11-17 10:28AM EST1,110.000.100.051.50-0.54-84.37%1454.57%
GOOG171124C011200002017-11-16 1:41PM EST1,120.000.600.001.500.00-14259.81%
GOOG171124C011300002017-11-17 2:33PM EST1,130.000.050.001.50-0.50-90.91%912965.28%
GOOG171124C011400002017-11-08 12:54PM EST1,140.000.600.001.300.00-2268.90%
GOOG171124C011500002017-11-09 10:25AM EST1,150.000.880.001.400.00-209774.95%
GOOG171124C011600002017-11-09 10:26AM EST1,160.000.650.005.000.00-3023102.60%
GOOG171124C011700002017-10-26 2:58PM EST1,170.001.520.004.700.00-91105107.00%
GOOG171124C011800002017-11-01 1:36PM EST1,180.000.650.000.900.00-16383.94%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171124P007800002017-10-13 10:51PM EST780.000.700.002.150.00-55191.50%
GOOG171124P008000002017-11-16 11:37AM EST800.000.050.001.500.00-76167.14%
GOOG171124P008200002017-10-27 10:55PM EST820.000.500.002.250.00-66163.28%
GOOG171124P008500002017-10-26 11:30AM EST850.000.970.002.000.00-16138.92%
GOOG171124P008600002017-10-27 10:55PM EST860.001.500.002.350.00-311135.57%
GOOG171124P008700002017-10-26 2:52PM EST870.002.020.002.400.00-113128.93%
GOOG171124P008800002017-11-20 10:57AM EST880.000.200.001.350.00-338110.60%
GOOG171124P008900002017-10-27 9:22AM EST890.000.600.002.50-2.66-81.60%414115.63%
GOOG171124P009000002017-11-17 10:51AM EST900.000.050.001.50-0.27-84.37%12199.17%
GOOG171124P009100002017-11-14 9:36AM EST910.000.300.001.500.00-1892.55%
GOOG171124P009150002017-10-27 8:30AM EST915.004.100.002.70-3.40-45.33%3799.39%
GOOG171124P009175002017-10-13 10:51PM EST917.5011.255.109.000.00-44147.02%
GOOG171124P009200002017-10-27 12:13PM EST920.000.800.002.70-10.10-92.66%10895.83%
GOOG171124P009250002017-11-03 1:39PM EST925.000.450.000.65-8.55-95.00%1272.36%
GOOG171124P009275002017-10-27 12:01PM EST927.501.020.002.90-6.46-86.36%4491.80%
GOOG171124P009300002017-11-20 2:54PM EST930.000.060.001.350.00-111377.93%
GOOG171124P009325002017-10-27 12:01PM EST932.501.210.053.00-7.17-85.56%101089.14%
GOOG171124P009350002017-11-16 11:55AM EST935.000.100.001.500.00-51276.07%
GOOG171124P009375002017-10-27 11:13AM EST937.501.150.404.80-11.15-90.65%5896.58%
GOOG171124P009400002017-11-20 12:00PM EST940.000.080.001.350.00-209171.41%
GOOG171124P009425002017-11-03 12:41PM EST942.500.600.001.25-1.09-64.50%12868.85%
GOOG171124P009450002017-11-15 3:59PM EST945.000.290.001.500.00-24169.48%
GOOG171124P009475002017-11-06 10:56AM EST947.500.700.201.200.00-21266.97%
GOOG171124P009500002017-11-20 12:33PM EST950.000.050.000.200.00-7114553.52%
GOOG171124P009525002017-11-06 10:55AM EST952.500.800.201.300.00-2664.50%
GOOG171124P009550002017-11-16 11:55AM EST955.000.190.051.500.00-5563.23%
GOOG171124P009575002017-11-15 2:15PM EST957.500.400.101.500.00-16161.94%
GOOG171124P009600002017-11-14 11:30AM EST960.000.600.052.800.00-11167.97%
GOOG171124P009625002017-11-20 10:19AM EST962.500.200.001.350.00-282856.71%
GOOG171124P009650002017-11-22 3:57PM EST965.000.050.001.35-0.13-72.22%104555.08%
GOOG171124P009675002017-11-17 3:34PM EST967.500.370.153.90-1.78-82.79%151168.01%
GOOG171124P009700002017-11-20 9:51AM EST970.000.310.000.150.00-47440.53%
GOOG171124P009725002017-11-10 3:30PM EST972.501.000.201.25-0.50-33.33%1350.83%
GOOG171124P009750002017-11-20 10:49AM EST975.000.220.001.000.00-62552.55%
GOOG171124P009775002017-11-15 12:33PM EST977.501.200.305.000.00-21364.82%
GOOG171124P009800002017-11-20 11:24AM EST980.000.150.001.350.00-103752.54%
GOOG171124P009825002017-11-17 3:44PM EST982.500.590.355.00-1.15-66.09%161360.84%
GOOG171124P009850002017-11-21 12:32PM EST985.000.050.001.350.00-25248.80%
GOOG171124P009875002017-11-20 10:55AM EST987.500.360.001.350.00-32746.95%
GOOG171124P009900002017-11-21 2:51PM EST990.000.030.000.050.00-510225.39%
GOOG171124P009925002017-11-22 10:02AM EST992.500.070.001.35+0.01+16.67%55343.16%
GOOG171124P009950002017-11-22 3:57PM EST995.000.110.000.15+0.06+120.00%1033226.61%
GOOG171124P009975002017-11-21 3:44PM EST997.500.100.000.150.00-1124625.20%
GOOG171124P010000002017-11-22 2:38PM EST1,000.000.040.000.05-0.01-20.00%823420.41%
GOOG171124P010025002017-11-21 1:08PM EST1,002.500.100.000.150.00-114722.36%
GOOG171124P010050002017-11-22 11:57AM EST1,005.000.090.000.20-0.01-10.00%918921.97%
GOOG171124P010075002017-11-22 1:05PM EST1,007.500.050.000.20-0.26-83.87%18720.46%
GOOG171124P010100002017-11-22 2:56PM EST1,010.000.080.000.20-0.07-46.67%5820518.95%
GOOG171124P010125002017-11-22 10:02AM EST1,012.500.150.000.200.00-514417.43%
GOOG171124P010150002017-11-22 3:36PM EST1,015.000.100.050.15-0.05-33.33%2214315.06%
GOOG171124P010175002017-11-22 1:05PM EST1,017.500.100.000.20-0.20-66.67%4514714.31%
GOOG171124P010200002017-11-22 2:39PM EST1,020.000.090.000.20-0.37-80.43%5931112.72%
GOOG171124P010225002017-11-22 3:52PM EST1,022.500.110.000.20-0.58-84.06%11320111.08%
GOOG171124P010250002017-11-22 3:54PM EST1,025.000.170.000.30-0.93-84.55%22229010.38%
GOOG171124P010275002017-11-22 3:04PM EST1,027.500.150.150.55-1.05-87.50%8423010.21%
GOOG171124P010300002017-11-22 3:54PM EST1,030.000.420.150.65-1.58-79.00%4944128.58%
GOOG171124P010325002017-11-22 3:59PM EST1,032.500.850.451.00-1.95-69.64%5731307.64%
GOOG171124P010350002017-11-22 3:57PM EST1,035.001.601.352.00-2.94-64.76%528568.01%
GOOG171124P010375002017-11-22 3:59PM EST1,037.502.802.203.50-3.83-57.77%113208.69%
GOOG171124P010400002017-11-22 3:49PM EST1,040.004.503.405.60-18.25-80.22%272410.38%
GOOG171124P010425002017-11-17 1:53PM EST1,042.5018.4023.0027.00+5.30+40.46%10970.30%
GOOG171124P010450002017-11-22 2:23PM EST1,045.008.177.7010.40-2.96-26.59%203014.68%
GOOG171124P010500002017-11-20 9:59AM EST1,050.0029.1011.5015.900.00-4421.60%
GOOG171124P010550002017-11-13 10:25AM EST1,055.0029.7034.1038.500.00-4183.14%
GOOG171124P010575002017-11-15 9:44AM EST1,057.5040.5036.6041.000.00-1886.26%
GOOG171124P010600002017-11-09 12:41PM EST1,060.0041.7433.7036.500.00-72267.60%
GOOG171124P010650002017-11-22 11:57PM EST1,065.0036.8026.5030.500.00-1131.80%
GOOG171124P010675002017-11-17 11:54PM EST1,067.5049.4046.8051.000.00-1098.48%
GOOG171124P010750002017-11-22 3:36PM EST1,075.0038.9036.8041.50-14.10-26.60%2045.58%
GOOG171124P010800002017-11-22 11:57PM EST1,080.0061.7041.8046.500.00-1149.41%
GOOG171124P011300002017-11-17 11:54PM EST1,130.0099.60108.80113.500.00-10159.34%