CallsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170929C00790000 | 2017-09-15 11:50PM EDT | 790.00 | 132.29 | 128.60 | 133.00 | 0.00 | - | 4 | 0 | 91.88% |
| GOOG170929C00800000 | 2017-09-18 10:09AM EDT | 800.00 | 121.60 | 126.30 | 131.00 | 0.00 | - | 1 | 15 | 123.10% |
| GOOG170929C00820000 | 2017-09-15 12:51PM EDT | 820.00 | 101.43 | 98.70 | 103.00 | +7.83 | +8.37% | 6 | 10 | 74.16% |
| GOOG170929C00850000 | 2017-09-22 3:00PM EDT | 850.00 | 78.05 | 76.40 | 81.00 | -3.05 | -3.76% | 4 | 6 | 85.47% |
| GOOG170929C00855000 | 2017-09-22 11:49PM EDT | 855.00 | 73.23 | 71.30 | 76.00 | 0.00 | - | 2 | 0 | 81.43% |
| GOOG170929C00860000 | 2017-09-22 2:02PM EDT | 860.00 | 67.96 | 66.30 | 71.00 | +4.49 | +7.07% | 1 | 3 | 77.51% |
| GOOG170929C00870000 | 2017-08-31 3:50PM EDT | 870.00 | 72.30 | 67.70 | 72.00 | 0.00 | - | 2 | 6 | 100.69% |
| GOOG170929C00880000 | 2017-09-20 1:58PM EDT | 880.00 | 50.72 | 46.40 | 51.00 | 0.00 | - | 3 | 4 | 61.57% |
| GOOG170929C00887500 | 2017-08-25 11:45PM EDT | 887.50 | 42.33 | 35.40 | 38.10 | 0.00 | - | 1 | 0 | 46.67% |
| GOOG170929C00890000 | 2017-09-25 9:38AM EDT | 890.00 | 29.85 | 28.50 | 31.40 | -11.45 | -27.72% | 1 | 13 | 32.08% |
| GOOG170929C00892500 | 2017-08-18 11:55PM EDT | 892.50 | 37.90 | 32.80 | 35.40 | 0.00 | - | 2 | 2 | 48.82% |
| GOOG170929C00895000 | 2017-08-18 11:55PM EDT | 895.00 | 36.10 | 31.10 | 33.70 | 0.00 | - | 2 | 2 | 48.72% |
| GOOG170929C00897500 | 2017-08-18 11:55PM EDT | 897.50 | 34.10 | 29.90 | 32.40 | 0.00 | - | 2 | 2 | 49.54% |
| GOOG170929C00900000 | 2017-09-25 9:47AM EDT | 900.00 | 20.50 | 26.70 | 31.50 | -16.30 | -44.29% | 10 | 15 | 51.20% |
| GOOG170929C00902500 | 2017-09-18 2:35PM EDT | 902.50 | 24.20 | 24.40 | 29.00 | 0.00 | - | 1 | 17 | 48.78% |
| GOOG170929C00905000 | 2017-09-22 9:35AM EDT | 905.00 | 27.30 | 22.00 | 26.80 | -0.33 | -1.19% | 1 | 19 | 47.03% |
| GOOG170929C00907500 | 2017-09-25 9:44AM EDT | 907.50 | 14.08 | 12.50 | 15.10 | -2.42 | -14.67% | 5 | 1 | 21.94% |
| GOOG170929C00910000 | 2017-09-25 9:45AM EDT | 910.00 | 12.91 | 17.50 | 22.00 | -13.49 | -51.10% | 40 | 82 | 42.37% |
| GOOG170929C00912500 | 2017-09-22 1:14PM EDT | 912.50 | 17.20 | 15.20 | 20.00 | -7.17 | -29.42% | 15 | 51 | 40.86% |
| GOOG170929C00915000 | 2017-09-22 2:11PM EDT | 915.00 | 15.50 | 13.10 | 17.80 | -5.88 | -27.50% | 6 | 39 | 38.78% |
| GOOG170929C00917500 | 2017-09-25 9:40AM EDT | 917.50 | 7.80 | 6.70 | 7.90 | -11.90 | -60.41% | 3 | 81 | 18.59% |
| GOOG170929C00920000 | 2017-09-25 9:45AM EDT | 920.00 | 6.50 | 6.10 | 6.60 | -4.90 | -42.98% | 67 | 114 | 18.29% |
| GOOG170929C00922500 | 2017-09-25 9:40AM EDT | 922.50 | 5.39 | 4.70 | 5.40 | -8.36 | -60.80% | 3 | 23 | 17.91% |
| GOOG170929C00925000 | 2017-09-25 9:44AM EDT | 925.00 | 4.10 | 3.90 | 4.50 | -4.33 | -51.36% | 48 | 100 | 17.95% |
| GOOG170929C00927500 | 2017-09-25 9:45AM EDT | 927.50 | 3.04 | 2.75 | 3.60 | -4.46 | -59.47% | 18 | 49 | 17.68% |
| GOOG170929C00930000 | 2017-09-25 9:42AM EDT | 930.00 | 2.51 | 2.05 | 2.60 | -3.29 | -56.72% | 34 | 282 | 16.75% |
| GOOG170929C00932500 | 2017-09-25 9:42AM EDT | 932.50 | 1.96 | 1.50 | 2.15 | -2.73 | -58.21% | 15 | 262 | 17.07% |
| GOOG170929C00935000 | 2017-09-25 9:41AM EDT | 935.00 | 1.48 | 1.30 | 1.45 | -2.02 | -57.71% | 29 | 406 | 16.19% |
| GOOG170929C00937500 | 2017-09-25 9:45AM EDT | 937.50 | 1.00 | 0.65 | 1.35 | -4.00 | -80.00% | 13 | 248 | 17.25% |
| GOOG170929C00940000 | 2017-09-25 9:42AM EDT | 940.00 | 0.74 | 0.60 | 0.95 | -1.26 | -63.00% | 28 | 1,560 | 16.83% |
| GOOG170929C00942500 | 2017-09-25 9:40AM EDT | 942.50 | 0.40 | 0.25 | 0.75 | -1.10 | -73.33% | 9 | 93 | 17.04% |
| GOOG170929C00945000 | 2017-09-25 9:46AM EDT | 945.00 | 0.50 | 0.20 | 0.55 | -2.15 | -81.13% | 45 | 437 | 16.97% |
| GOOG170929C00947500 | 2017-09-25 9:37AM EDT | 947.50 | 0.25 | 0.05 | 0.45 | -0.45 | -64.29% | 14 | 238 | 17.36% |
| GOOG170929C00950000 | 2017-09-25 9:35AM EDT | 950.00 | 0.27 | 0.00 | 0.40 | -1.63 | -85.79% | 15 | 603 | 18.02% |
| GOOG170929C00952500 | 2017-09-22 3:58PM EDT | 952.50 | 0.39 | 0.00 | 1.40 | -1.08 | -73.47% | 18 | 24 | 25.57% |
| GOOG170929C00955000 | 2017-09-22 3:58PM EDT | 955.00 | 0.28 | 0.10 | 0.75 | -0.67 | -70.53% | 27 | 107 | 23.00% |
| GOOG170929C00957500 | 2017-09-21 11:31AM EDT | 957.50 | 0.58 | 0.10 | 1.35 | 0.00 | - | 1 | 15 | 27.84% |
| GOOG170929C00960000 | 2017-09-22 1:19PM EDT | 960.00 | 0.12 | 0.00 | 0.65 | -0.43 | -78.18% | 18 | 163 | 24.51% |
| GOOG170929C00962500 | 2017-09-22 11:49PM EDT | 962.50 | 0.15 | 0.00 | 4.40 | 0.00 | - | 2 | 0 | 43.37% |
| GOOG170929C00965000 | 2017-09-22 11:49PM EDT | 965.00 | 0.13 | 0.00 | 2.95 | 0.00 | - | 21 | 0 | 39.23% |
| GOOG170929C00967500 | 2017-09-22 11:49PM EDT | 967.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 31.45% |
| GOOG170929C00970000 | 2017-09-22 3:30PM EDT | 970.00 | 0.05 | 0.00 | 1.15 | -0.31 | -86.11% | 7 | 283 | 32.61% |
| GOOG170929C00980000 | 2017-09-22 1:28PM EDT | 980.00 | 0.07 | 0.00 | 0.75 | -0.07 | -50.00% | 4 | 53 | 33.90% |
| GOOG170929C00990000 | 2017-09-20 2:52PM EDT | 990.00 | 0.43 | 0.00 | 2.80 | 0.00 | - | 1 | 428 | 51.39% |
| GOOG170929C01000000 | 2017-09-20 2:52PM EDT | 1,000.00 | 0.23 | 0.00 | 2.80 | 0.00 | - | 15 | 21 | 56.20% |
| GOOG170929C01010000 | 2017-09-12 9:31AM EDT | 1,010.00 | 2.13 | 0.00 | 1.20 | 0.00 | - | 10 | 4 | 50.17% |
| GOOG170929C01020000 | 2017-09-01 11:56PM EDT | 1,020.00 | 0.87 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 51.81% |
| GOOG170929C01030000 | 2017-09-01 11:56PM EDT | 1,030.00 | 0.63 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 52.66% |
| GOOG170929C01040000 | 2017-09-01 11:56PM EDT | 1,040.00 | 0.56 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 55.57% |
PutsforSeptember 29, 2017
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG170929P00780000 | 2017-09-08 11:56PM EDT | 780.00 | 0.24 | 0.00 | 1.25 | 0.00 | - | 20 | 20 | 70.07% |
| GOOG170929P00790000 | 2017-09-08 11:56PM EDT | 790.00 | 0.63 | 0.00 | 3.40 | 0.00 | - | 10 | 0 | 78.47% |
| GOOG170929P00800000 | 2017-08-23 3:07PM EDT | 800.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 58.55% |
| GOOG170929P00810000 | 2017-09-11 10:43AM EDT | 810.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 55.23% |
| GOOG170929P00820000 | 2017-09-11 2:16PM EDT | 820.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 50.59% |
| GOOG170929P00830000 | 2017-09-21 10:42AM EDT | 830.00 | 0.32 | 0.00 | 0.30 | 0.00 | - | 10 | 12 | 41.41% |
| GOOG170929P00840000 | 2017-09-22 11:16AM EDT | 840.00 | 0.05 | 0.00 | 2.85 | -0.10 | -66.67% | 2 | 5 | 58.70% |
| GOOG170929P00850000 | 2017-09-22 1:19PM EDT | 850.00 | 0.11 | 0.00 | 1.85 | -0.14 | -56.00% | 2 | 22 | 47.11% |
| GOOG170929P00860000 | 2017-09-22 1:19PM EDT | 860.00 | 0.13 | 0.05 | 0.40 | -0.17 | -56.67% | 12 | 36 | 29.96% |
| GOOG170929P00867500 | 2017-09-15 11:52PM EDT | 867.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 0 | 48.33% |
| GOOG170929P00870000 | 2017-09-22 10:09AM EDT | 870.00 | 0.40 | 0.05 | 0.50 | +0.10 | +33.33% | 5 | 43 | 26.55% |
| GOOG170929P00875000 | 2017-09-25 9:48AM EDT | 875.00 | 0.25 | 0.00 | 1.90 | -0.15 | -37.50% | 4 | 2 | 33.27% |
| GOOG170929P00877500 | 2017-09-22 11:51PM EDT | 877.50 | 1.05 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 33.46% |
| GOOG170929P00880000 | 2017-09-25 9:33AM EDT | 880.00 | 0.20 | 0.15 | 0.50 | +0.03 | +17.65% | 3 | 48 | 21.83% |
| GOOG170929P00882500 | 2017-09-22 11:51PM EDT | 882.50 | 1.43 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 21.84% |
| GOOG170929P00885000 | 2017-09-22 11:51PM EDT | 885.00 | 0.55 | 0.00 | 3.00 | 0.00 | - | 3 | 6 | 31.86% |
| GOOG170929P00887500 | 2017-09-22 10:04AM EDT | 887.50 | 0.52 | 0.10 | 0.20 | +0.34 | +188.89% | 1 | 16 | 15.26% |
| GOOG170929P00890000 | 2017-09-25 9:37AM EDT | 890.00 | 0.35 | 0.20 | 0.70 | +0.17 | +94.44% | 2 | 61 | 18.38% |
| GOOG170929P00892500 | 2017-09-25 9:36AM EDT | 892.50 | 0.35 | 0.35 | 0.85 | +0.12 | +52.17% | 8 | 22 | 17.95% |
| GOOG170929P00895000 | 2017-09-25 9:32AM EDT | 895.00 | 0.53 | 0.50 | 1.15 | -0.44 | -45.36% | 1 | 85 | 18.07% |
| GOOG170929P00897500 | 2017-09-25 9:46AM EDT | 897.50 | 0.97 | 0.55 | 1.00 | +0.64 | +193.94% | 72 | 61 | 15.93% |
| GOOG170929P00900000 | 2017-09-25 9:43AM EDT | 900.00 | 1.20 | 0.90 | 1.45 | +0.83 | +224.32% | 17 | 107 | 16.35% |
| GOOG170929P00902500 | 2017-09-25 9:47AM EDT | 902.50 | 1.70 | 1.55 | 2.15 | -0.03 | -1.73% | 11 | 36 | 17.18% |
| GOOG170929P00905000 | 2017-09-25 9:41AM EDT | 905.00 | 1.57 | 1.55 | 2.45 | +1.02 | +185.45% | 19 | 92 | 16.35% |
| GOOG170929P00907500 | 2017-09-25 9:42AM EDT | 907.50 | 2.10 | 2.10 | 2.75 | +1.42 | +208.82% | 2 | 42 | 15.33% |
| GOOG170929P00910000 | 2017-09-25 9:42AM EDT | 910.00 | 3.10 | 2.75 | 4.20 | +2.02 | +187.04% | 5 | 188 | 17.12% |
| GOOG170929P00912500 | 2017-09-25 9:38AM EDT | 912.50 | 3.60 | 3.30 | 4.10 | +2.05 | +132.26% | 4 | 130 | 14.59% |
| GOOG170929P00915000 | 2017-09-25 9:42AM EDT | 915.00 | 4.70 | 3.90 | 5.00 | +3.02 | +179.76% | 25 | 146 | 14.29% |
| GOOG170929P00917500 | 2017-09-25 9:48AM EDT | 917.50 | 6.35 | 6.00 | 6.80 | +3.80 | +149.02% | 43 | 98 | 15.72% |
| GOOG170929P00920000 | 2017-09-25 9:42AM EDT | 920.00 | 6.65 | 6.10 | 6.90 | +3.85 | +137.50% | 48 | 231 | 12.79% |
| GOOG170929P00922500 | 2017-09-25 9:44AM EDT | 922.50 | 8.00 | 6.90 | 8.20 | +3.88 | +94.17% | 24 | 95 | 12.20% |
| GOOG170929P00925000 | 2017-09-25 9:45AM EDT | 925.00 | 9.20 | 8.60 | 10.20 | +4.90 | +113.95% | 65 | 174 | 12.96% |
| GOOG170929P00927500 | 2017-09-25 9:39AM EDT | 927.50 | 10.86 | 11.00 | 11.90 | +4.81 | +79.50% | 32 | 186 | 12.51% |
| GOOG170929P00930000 | 2017-09-25 9:38AM EDT | 930.00 | 12.00 | 11.90 | 13.80 | +5.19 | +76.21% | 5 | 180 | 12.13% |
| GOOG170929P00932500 | 2017-09-25 9:38AM EDT | 932.50 | 15.00 | 13.60 | 16.30 | +7.25 | +93.55% | 13 | 52 | 13.63% |
| GOOG170929P00935000 | 2017-09-25 9:36AM EDT | 935.00 | 14.00 | 15.50 | 18.20 | +7.48 | +114.72% | 2 | 93 | 12.26% |
| GOOG170929P00937500 | 2017-09-22 3:52PM EDT | 937.50 | 10.73 | 10.90 | 12.10 | +2.53 | +30.85% | 50 | 37 | 0.00% |
| GOOG170929P00940000 | 2017-09-22 3:54PM EDT | 940.00 | 12.68 | 11.90 | 13.80 | +2.68 | +26.80% | 7 | 106 | 0.00% |
| GOOG170929P00942500 | 2017-08-18 2:29PM EDT | 942.50 | 37.50 | 37.70 | 40.20 | -0.10 | -0.27% | 1 | 1 | 56.09% |
| GOOG170929P00945000 | 2017-09-25 9:44AM EDT | 945.00 | 26.00 | 25.50 | 29.10 | +9.59 | +58.44% | 5 | 57 | 21.95% |
| GOOG170929P00947500 | 2017-09-20 9:30AM EDT | 947.50 | 26.11 | 17.30 | 21.90 | 0.00 | - | 10 | 60 | 0.00% |
| GOOG170929P00950000 | 2017-09-21 1:01PM EDT | 950.00 | 17.50 | 19.60 | 24.20 | 0.00 | - | 2 | 12 | 0.00% |
| GOOG170929P00952500 | 2017-09-18 12:45PM EDT | 952.50 | 35.77 | 22.00 | 26.80 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG170929P00955000 | 2017-09-20 10:58AM EDT | 955.00 | 25.49 | 24.50 | 29.30 | 0.00 | - | 5 | 18 | 0.00% |
| GOOG170929P00960000 | 2017-09-22 1:56PM EDT | 960.00 | 32.33 | 29.30 | 34.00 | -15.17 | -31.94% | 6 | 20 | 0.00% |
| GOOG170929P00970000 | 2017-09-25 9:44AM EDT | 970.00 | 50.46 | 48.70 | 52.40 | +1.76 | +3.61% | 2 | 60 | 0.00% |
| GOOG170929P00975000 | 2017-09-22 11:51PM EDT | 975.00 | 39.90 | 44.50 | 49.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG170929P00980000 | 2017-09-15 11:13AM EDT | 980.00 | 55.65 | 57.50 | 62.00 | +12.05 | +27.64% | 1 | 12 | 0.00% |
| GOOG170929P01000000 | 2017-09-25 9:30AM EDT | 1,000.00 | 75.61 | 79.40 | 82.40 | +1.70 | +2.30% | 4 | 0 | 0.00% |
Sorry for the inconvenience but we had to move some things around. You can find your portfolios here.