GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171020C006700002017-08-03 4:23PM EDT670.00268.000.000.000.00-110.00%
GOOG171020C007000002017-09-25 12:43PM EDT700.00213.750.000.000.00-110.00%
GOOG171020C007600002017-09-27 2:08PM EDT760.00178.400.000.000.00-330.00%
GOOG171020C008000002017-10-16 11:45AM EDT800.00188.150.000.000.00-1580.00%
GOOG171020C008100002017-10-09 9:35AM EDT810.00169.570.000.000.00-340.00%
GOOG171020C008200002017-10-06 11:30AM EDT820.00152.500.000.000.00-7550.00%
GOOG171020C008250002017-09-29 11:55PM EDT825.0091.160.000.000.00-110.00%
GOOG171020C008300002017-10-11 3:05PM EDT830.00159.000.000.000.00-100.00%
GOOG171020C008350002017-10-09 9:35AM EDT835.00144.630.000.000.00-350.00%
GOOG171020C008400002017-10-17 3:50PM EDT840.00152.250.000.000.00-1260.00%
GOOG171020C008450002017-09-20 9:41AM EDT845.0083.580.000.000.00-2240.00%
GOOG171020C008500002017-10-18 12:06PM EDT850.00144.700.000.000.00-6780.00%
GOOG171020C008550002017-10-16 9:30AM EDT855.00138.140.000.000.00-440.00%
GOOG171020C008600002017-10-18 3:40PM EDT860.00132.720.000.000.00-3130.00%
GOOG171020C008650002017-08-28 9:35AM EDT865.0058.000.000.000.00-110.00%
GOOG171020C008700002017-10-16 2:35PM EDT870.00119.000.000.000.00-1120.00%
GOOG171020C008750002017-10-18 9:31AM EDT875.00117.300.000.000.00-4320.00%
GOOG171020C008800002017-10-16 9:30AM EDT880.00112.730.000.000.00-1120.00%
GOOG171020C008850002017-10-04 3:09PM EDT885.0069.500.000.000.00-10190.00%
GOOG171020C008900002017-10-12 2:04PM EDT890.00103.700.000.000.00-2500.00%
GOOG171020C008950002017-09-18 9:30AM EDT895.0039.000.000.000.00-160.00%
GOOG171020C008975002017-09-29 11:31AM EDT897.5062.650.000.000.00-10100.00%
GOOG171020C009000002017-10-18 3:55PM EDT900.0092.000.000.000.00-41320.00%
GOOG171020C009025002017-09-25 12:24PM EDT902.5021.800.000.000.00-120.00%
GOOG171020C009050002017-10-16 9:51AM EDT905.0085.350.000.000.00-1340.00%
GOOG171020C009075002017-10-02 3:50PM EDT907.5020.100.000.000.00-420.00%
GOOG171020C009100002017-10-17 10:20AM EDT910.0083.600.000.000.00-22450.00%
GOOG171020C009125002017-09-27 3:50PM EDT912.5040.400.000.000.00-6250.00%
GOOG171020C009150002017-10-18 9:31AM EDT915.0077.200.000.000.00-12550.00%
GOOG171020C009175002017-10-18 9:42AM EDT917.5071.740.000.000.00-6490.00%
GOOG171020C009200002017-10-18 2:43PM EDT920.0073.370.000.000.00-21,4740.00%
GOOG171020C009225002017-10-02 9:58AM EDT922.5040.000.000.000.00-1270.00%
GOOG171020C009250002017-10-17 12:14PM EDT925.0066.400.000.000.00-14040.00%
GOOG171020C009275002017-10-16 12:42PM EDT927.5059.180.000.000.00-1450.00%
GOOG171020C009300002017-10-18 3:39PM EDT930.0062.800.000.000.00-31,0270.00%
GOOG171020C009325002017-10-12 11:56AM EDT932.5056.530.000.000.00-2480.00%
GOOG171020C009350002017-10-18 10:56AM EDT935.0061.010.000.000.00-11950.00%
GOOG171020C009375002017-10-09 3:57PM EDT937.5041.950.000.000.00-2280.00%
GOOG171020C009400002017-10-18 2:10PM EDT940.0052.600.000.000.00-63010.00%
GOOG171020C009425002017-10-16 12:42PM EDT942.5044.420.000.000.00-1910.00%
GOOG171020C009450002017-10-18 2:47PM EDT945.0048.690.000.000.00-52200.00%
GOOG171020C009475002017-10-13 11:49PM EDT947.5043.520.000.000.00-18180.00%
GOOG171020C009500002017-10-18 3:49PM EDT950.0043.400.000.000.00-177730.00%
GOOG171020C009525002017-10-13 11:49PM EDT952.5038.640.000.000.00-18180.00%
GOOG171020C009550002017-10-18 3:49PM EDT955.0038.080.000.000.00-164900.00%
GOOG171020C009575002017-10-13 11:49PM EDT957.5035.320.000.000.00-220.00%
GOOG171020C009600002017-10-18 3:49PM EDT960.0033.580.000.000.00-451,1680.00%
GOOG171020C009625002017-10-18 9:32AM EDT962.5030.000.000.000.00-7100.00%
GOOG171020C009650002017-10-18 3:56PM EDT965.0026.950.000.000.00-174480.00%
GOOG171020C009675002017-10-13 11:49PM EDT967.5029.600.000.000.00-2610.00%
GOOG171020C009700002017-10-18 1:25PM EDT970.0022.230.000.000.00-362,3330.00%
GOOG171020C009725002017-10-13 11:49PM EDT972.5022.010.000.000.00-3280.00%
GOOG171020C009750002017-10-18 3:54PM EDT975.0018.430.000.000.00-287230.00%
GOOG171020C009775002017-10-17 1:05PM EDT977.5015.150.000.000.00-6450.00%
GOOG171020C009800002017-10-18 2:50PM EDT980.0016.000.000.000.00-946,6780.00%
GOOG171020C009825002017-10-18 10:52AM EDT982.5014.500.000.000.00-61670.00%
GOOG171020C009850002017-10-18 3:54PM EDT985.009.630.000.000.00-1508310.00%
GOOG171020C009875002017-10-18 2:49PM EDT987.509.100.000.000.00-641600.00%
GOOG171020C009900002017-10-18 3:59PM EDT990.005.520.000.000.00-5611,4440.00%
GOOG171020C009925002017-10-18 3:58PM EDT992.503.860.000.000.00-3504460.00%
GOOG171020C009950002017-10-18 3:58PM EDT995.002.740.000.000.00-4096950.78%
GOOG171020C009975002017-10-18 3:47PM EDT997.502.340.000.000.00-432371.56%
GOOG171020C010000002017-10-18 3:47PM EDT1,000.001.600.000.000.00-6912,1573.13%
GOOG171020C010025002017-10-18 3:32PM EDT1,002.500.950.000.000.00-991823.13%
GOOG171020C010050002017-10-18 3:34PM EDT1,005.000.580.000.000.00-2761,2363.13%
GOOG171020C010075002017-10-18 3:42PM EDT1,007.500.370.000.000.00-191446.25%
GOOG171020C010100002017-10-18 3:50PM EDT1,010.000.250.000.000.00-2346376.25%
GOOG171020C010125002017-10-18 3:49PM EDT1,012.500.200.000.000.00-421166.25%
GOOG171020C010150002017-10-18 3:49PM EDT1,015.000.150.000.000.00-211986.25%
GOOG171020C010175002017-10-18 1:38PM EDT1,017.500.100.000.000.00-171286.25%
GOOG171020C010200002017-10-18 2:29PM EDT1,020.000.130.000.000.00-283726.25%
GOOG171020C010225002017-10-18 1:28PM EDT1,022.500.100.000.000.00-13246.25%
GOOG171020C010250002017-10-18 2:53PM EDT1,025.000.100.000.000.00-461,99012.50%
GOOG171020C010275002017-10-18 12:25PM EDT1,027.500.100.000.000.00-81312.50%
GOOG171020C010300002017-10-18 11:32AM EDT1,030.000.100.000.000.00-1359012.50%
GOOG171020C010325002017-10-18 1:15PM EDT1,032.500.100.000.000.00-81612.50%
GOOG171020C010350002017-10-18 1:54PM EDT1,035.000.050.000.000.00-163912.50%
GOOG171020C010375002017-10-18 10:31AM EDT1,037.500.050.000.000.00-5512.50%
GOOG171020C010400002017-10-18 12:19PM EDT1,040.000.100.000.000.00-2415612.50%
GOOG171020C010425002017-10-18 10:04AM EDT1,042.500.100.000.000.00-5312.50%
GOOG171020C010450002017-10-18 10:04AM EDT1,045.000.080.000.000.00-51312.50%
GOOG171020C010500002017-10-17 10:44AM EDT1,050.000.100.000.000.00-714812.50%
GOOG171020C010550002017-08-18 11:04AM EDT1,055.000.710.101.25-1.69-70.42%1355.08%
GOOG171020C010600002017-10-13 2:06PM EDT1,060.000.150.001.00-3.48-95.87%5255.57%
GOOG171020C010700002017-09-14 12:23PM EDT1,070.000.560.001.250.00-6756.40%
GOOG171020C010800002017-10-12 3:17PM EDT1,080.000.350.004.900.00-1515082.67%
GOOG171020C010900002017-09-26 12:05PM EDT1,090.000.110.001.200.00-52867.09%
GOOG171020C011000002017-10-18 1:55PM EDT1,100.000.030.000.000.00-26125.00%
GOOG171020C011100002017-10-10 9:30AM EDT1,110.000.050.004.800.00-5071101.59%
GOOG171020C011200002017-09-01 11:55AM EDT1,120.000.550.050.45+0.35+175.00%103972.80%
GOOG171020C011300002017-10-11 2:28PM EDT1,130.000.150.054.800.00-1154114.03%
GOOG171020C011400002017-09-25 11:13AM EDT1,140.000.050.001.050.00-1420390.92%
GOOG171020C011500002017-09-11 12:45PM EDT1,150.000.030.000.900.00-269393.55%
GOOG171020C011600002017-10-10 9:31AM EDT1,160.000.010.004.700.00-5050130.57%
GOOG171020C011700002017-09-13 1:06PM EDT1,170.000.010.000.900.00-555102.78%
GOOG171020C011800002017-09-25 3:36PM EDT1,180.000.100.001.050.00-5266109.67%
GOOG171020C011900002017-09-14 11:13AM EDT1,190.000.050.001.200.00-2040116.36%
GOOG171020C012000002017-10-18 1:55PM EDT1,200.000.030.000.000.00-119850.00%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171020P006600002017-08-31 1:39PM EDT660.000.150.000.750.00-158229.88%
GOOG171020P006700002017-10-16 1:24PM EDT670.000.050.000.15+0.04+400.00%5255187.11%
GOOG171020P006800002017-08-18 11:57PM EDT680.000.100.001.300.00-2525230.57%
GOOG171020P006900002017-10-18 3:43PM EDT690.000.050.000.000.00-15750.00%
GOOG171020P007000002017-10-09 9:31AM EDT700.000.050.000.050.00-10181152.34%
GOOG171020P007100002017-09-12 10:16AM EDT710.000.380.000.850.00-33195.61%
GOOG171020P007200002017-10-11 3:20PM EDT720.000.050.001.000.00-557192.38%
GOOG171020P007250002017-09-13 1:07PM EDT725.000.070.001.150.00-563192.29%
GOOG171020P007300002017-09-14 3:25PM EDT730.000.140.001.250.00-6060190.77%
GOOG171020P007350002017-10-12 11:13AM EDT735.000.040.002.150.00-1018202.73%
GOOG171020P007400002017-10-11 3:35PM EDT740.000.050.000.050.00-1205129.69%
GOOG171020P007450002017-09-13 1:08PM EDT745.000.180.001.250.00-283179.59%
GOOG171020P007500002017-09-20 10:18AM EDT750.000.150.001.450.00-2146179.74%
GOOG171020P007600002017-09-14 9:31AM EDT760.000.200.001.050.00-120164.55%
GOOG171020P007650002017-09-15 12:27PM EDT765.000.140.004.20-0.68-82.93%22201.32%
GOOG171020P007700002017-10-10 9:30AM EDT770.001.100.000.000.00-5514250.00%
GOOG171020P007750002017-08-31 12:38PM EDT775.000.630.101.650.00-311165.97%
GOOG171020P007800002017-08-28 10:43AM EDT780.001.110.000.000.00-32550.00%
GOOG171020P007850002017-10-10 9:30AM EDT785.000.010.001.800.00-3745159.23%
GOOG171020P007900002017-09-19 12:07PM EDT790.000.320.001.950.00-650157.52%
GOOG171020P007950002017-10-12 9:44AM EDT795.000.430.001.800.00-411151.81%
GOOG171020P008000002017-10-16 12:14PM EDT800.000.050.000.25-0.45-90.00%2298114.06%
GOOG171020P008050002017-09-22 3:30PM EDT805.000.320.002.30-0.81-71.68%1248150.49%
GOOG171020P008100002017-10-09 2:07PM EDT810.000.100.001.800.00-2299140.82%
GOOG171020P008150002017-10-03 10:19AM EDT815.000.630.001.500.00-376133.20%
GOOG171020P008200002017-10-16 2:08PM EDT820.000.050.000.20-0.13-72.22%910599.61%
GOOG171020P008250002017-10-16 1:39PM EDT825.000.100.000.40-0.45-81.82%2134104.88%
GOOG171020P008300002017-10-16 2:24PM EDT830.000.100.000.20+0.05+100.00%30070793.95%
GOOG171020P008350002017-10-10 9:44AM EDT835.000.580.001.850.00-2268123.29%
GOOG171020P008400002017-10-16 12:43PM EDT840.000.050.000.30-0.36-87.80%914792.48%
GOOG171020P008450002017-10-06 11:47AM EDT845.000.350.000.35-0.43-55.13%14191.21%
GOOG171020P008500002017-10-17 2:32PM EDT850.000.050.000.000.00-361950.00%
GOOG171020P008525002017-10-16 5:21PM EDT852.500.100.001.500.00-40106.84%
GOOG171020P008550002017-10-16 2:23PM EDT855.000.100.001.50-0.18-64.29%80286105.08%
GOOG171020P008600002017-10-17 10:41AM EDT860.000.050.000.000.00-345050.00%
GOOG171020P008650002017-10-17 3:48PM EDT865.000.040.000.000.00-125150.00%
GOOG171020P008700002017-10-17 10:24AM EDT870.000.070.000.000.00-139925.00%
GOOG171020P008750002017-10-16 3:34PM EDT875.000.050.050.15-0.18-78.26%1060868.75%
GOOG171020P008800002017-10-17 12:00PM EDT880.000.050.000.000.00-535225.00%
GOOG171020P008850002017-10-17 10:13AM EDT885.000.130.000.000.00-554225.00%
GOOG171020P008900002017-10-18 2:07PM EDT890.000.050.000.000.00-32,94925.00%
GOOG171020P008925002017-10-09 12:54PM EDT892.500.250.001.900.00-341682.62%
GOOG171020P008950002017-10-18 9:34AM EDT895.000.510.000.000.00-128225.00%
GOOG171020P008975002017-10-18 11:02AM EDT897.500.050.000.000.00-306725.00%
GOOG171020P009000002017-10-18 3:02PM EDT900.000.050.000.000.00-2495425.00%
GOOG171020P009025002017-10-17 2:24PM EDT902.500.100.000.000.00-105125.00%
GOOG171020P009050002017-10-18 2:07PM EDT905.000.080.000.000.00-1615325.00%
GOOG171020P009075002017-10-06 2:53PM EDT907.500.690.352.60-0.21-23.33%25278.76%
GOOG171020P009100002017-10-18 9:49AM EDT910.000.080.000.000.00-345025.00%
GOOG171020P009125002017-10-11 12:53PM EDT912.500.500.002.050.00-34269.36%
GOOG171020P009150002017-10-18 9:49AM EDT915.000.130.000.000.00-252225.00%
GOOG171020P009175002017-10-16 11:24AM EDT917.500.130.000.35-0.45-77.59%17354.05%
GOOG171020P009200002017-10-18 10:30AM EDT920.000.090.000.000.00-144,38525.00%
GOOG171020P009225002017-10-18 12:17PM EDT922.500.080.000.000.00-714825.00%
GOOG171020P009250002017-10-18 10:31AM EDT925.000.100.000.000.00-3189425.00%
GOOG171020P009275002017-10-12 1:45PM EDT927.500.480.202.200.00-611560.45%
GOOG171020P009300002017-10-18 12:57PM EDT930.000.130.000.000.00-492625.00%
GOOG171020P009325002017-10-13 11:02AM EDT932.500.210.252.25-0.61-74.39%18157.20%
GOOG171020P009350002017-10-18 2:31PM EDT935.000.050.000.000.00-217612.50%
GOOG171020P009375002017-10-18 2:47PM EDT937.500.180.000.000.00-12112.50%
GOOG171020P009400002017-10-18 11:18AM EDT940.000.110.000.000.00-1033312.50%
GOOG171020P009425002017-10-18 2:47PM EDT942.500.350.000.000.00-18812.50%
GOOG171020P009450002017-10-18 3:02PM EDT945.000.100.000.000.00-6721712.50%
GOOG171020P009475002017-10-18 12:26PM EDT947.500.130.000.000.00-93512.50%
GOOG171020P009500002017-10-18 3:29PM EDT950.000.140.000.000.00-781,13412.50%
GOOG171020P009525002017-10-18 9:48AM EDT952.500.200.000.000.00-56312.50%
GOOG171020P009550002017-10-18 3:29PM EDT955.000.190.000.000.00-3041012.50%
GOOG171020P009575002017-10-18 3:59PM EDT957.500.360.000.000.00-156112.50%
GOOG171020P009600002017-10-18 3:44PM EDT960.000.250.000.000.00-2669612.50%
GOOG171020P009625002017-10-18 2:16PM EDT962.500.250.000.000.00-17912.50%
GOOG171020P009650002017-10-18 3:57PM EDT965.000.300.000.000.00-835486.25%
GOOG171020P009675002017-10-18 3:46PM EDT967.500.300.000.000.00-622536.25%
GOOG171020P009700002017-10-18 3:30PM EDT970.000.300.000.000.00-1661,1986.25%
GOOG171020P009725002017-10-18 3:59PM EDT972.500.640.000.000.00-302186.25%
GOOG171020P009750002017-10-18 3:09PM EDT975.000.440.000.000.00-1097976.25%
GOOG171020P009775002017-10-18 3:34PM EDT977.500.700.000.000.00-491416.25%
GOOG171020P009800002017-10-18 3:56PM EDT980.001.050.000.000.00-2398843.13%
GOOG171020P009825002017-10-18 3:54PM EDT982.501.360.000.000.00-2753663.13%
GOOG171020P009850002017-10-18 3:46PM EDT985.001.550.000.000.00-2754553.13%
GOOG171020P009875002017-10-18 3:56PM EDT987.502.700.000.000.00-2582601.56%
GOOG171020P009900002017-10-18 3:57PM EDT990.003.380.000.000.00-3868300.78%
GOOG171020P009925002017-10-18 3:57PM EDT992.504.700.000.000.00-901040.20%
GOOG171020P009950002017-10-18 3:56PM EDT995.006.200.000.000.00-651300.00%
GOOG171020P009975002017-10-18 3:53PM EDT997.507.030.000.000.00-47280.00%
GOOG171020P010000002017-10-18 3:43PM EDT1,000.008.940.000.000.00-383390.00%
GOOG171020P010025002017-10-18 3:58PM EDT1,002.5011.400.000.000.00-1520.00%
GOOG171020P010050002017-10-17 11:53AM EDT1,005.0016.870.000.000.00-5270.00%
GOOG171020P010100002017-10-18 1:13PM EDT1,010.0017.500.000.000.00-2190.00%
GOOG171020P010250002017-10-18 1:25PM EDT1,025.0033.500.000.000.00-100.00%
GOOG171020P010400002017-09-12 12:47PM EDT1,040.00113.500.000.000.00-350.00%
GOOG171020P011000002017-07-28 11:56PM EDT1,100.00150.960.000.000.00-1000.00%
GOOG171020P011200002017-07-28 11:56PM EDT1,120.00170.520.000.000.00-500.00%
GOOG171020P011400002017-07-28 11:56PM EDT1,140.00190.310.000.000.00-2500.00%
GOOG171020P011500002017-08-03 4:25PM EDT1,150.00223.760.000.000.00-100.00%