GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171222C008600002017-12-08 11:47PM EST860.00179.90175.10180.000.00-300.00%
GOOG171222C008700002017-12-01 11:46PM EST870.00149.66139.10143.200.00-400.00%
GOOG171222C008800002017-12-15 11:49PM EST880.00182.31182.70185.500.00-1080.79%
GOOG171222C009000002017-12-15 12:55PM EST900.00162.20162.70165.40+38.70+31.34%4471.68%
GOOG171222C009100002017-12-15 10:34AM EST910.00146.50152.70155.60+21.43+17.13%1769.63%
GOOG171222C009200002017-11-20 10:30AM EST920.00103.25121.30124.700.00-20220.00%
GOOG171222C009300002017-11-08 9:30AM EST930.00105.9299.60104.400.00-780.00%
GOOG171222C009350002017-12-15 11:49PM EST935.00127.63127.00131.400.00-4065.34%
GOOG171222C009400002017-12-15 2:46PM EST940.00125.11122.00126.40+8.41+7.21%66963.20%
GOOG171222C009425002017-12-15 11:49PM EST942.50101.70119.50123.900.00-1162.12%
GOOG171222C009450002017-12-15 11:49PM EST945.00114.90117.70120.600.00-8055.53%
GOOG171222C009500002017-11-03 10:46PM EST950.0081.9586.5089.900.00-100.00%
GOOG171222C009575002017-12-14 12:26PM EST957.5098.80104.50109.000.00-1256.25%
GOOG171222C009750002017-12-15 11:49PM EST975.0082.3287.0091.500.00-75048.63%
GOOG171222C009800002017-12-15 12:55PM EST980.0082.4582.0086.50+23.53+39.94%11946.45%
GOOG171222C009825002017-12-15 11:49PM EST982.5076.4080.3083.200.00-1141.02%
GOOG171222C009850002017-12-15 2:44PM EST985.0081.2777.0081.40+39.17+93.04%1543.76%
GOOG171222C009900002017-12-12 2:48PM EST990.0056.9372.0076.500.00-11242.04%
GOOG171222C009950002017-12-15 2:45PM EST995.0070.9667.0071.50+35.96+102.74%21039.83%
GOOG171222C009975002017-12-14 1:15PM EST997.5052.1864.5069.200.00-101039.59%
GOOG171222C010000002017-12-15 11:38AM EST1,000.0060.6063.0065.80+1.60+2.71%120834.29%
GOOG171222C010025002017-12-08 9:30AM EST1,002.5039.8040.9043.20+16.20+68.64%140.00%
GOOG171222C010050002017-12-15 1:59PM EST1,005.0059.8058.2060.80+13.36+28.77%1832.18%
GOOG171222C010075002017-12-06 12:04PM EST1,007.5022.3529.5032.90+22.35-180.00%
GOOG171222C010100002017-12-15 1:59PM EST1,010.0054.9053.2055.80+14.90+37.25%51830.04%
GOOG171222C010125002017-12-14 10:15AM EST1,012.5039.8050.7053.400.00-3329.42%
GOOG171222C010150002017-12-15 1:46PM EST1,015.0048.9848.2050.90+13.03+36.24%111828.33%
GOOG171222C010175002017-12-11 11:11AM EST1,017.5022.8044.5049.400.00-4931.10%
GOOG171222C010200002017-12-15 12:17PM EST1,020.0044.4043.1046.00+9.06+25.64%512426.55%
GOOG171222C010225002017-12-15 3:20PM EST1,022.5042.6140.0044.40+20.41+91.94%136428.71%
GOOG171222C010250002017-12-15 3:45PM EST1,025.0039.8038.6041.00+11.35+39.89%152524.30%
GOOG171222C010275002017-12-14 11:15AM EST1,027.5029.4935.8038.600.00-41223.53%
GOOG171222C010300002017-12-15 3:50PM EST1,030.0034.9533.6036.20+10.55+43.24%59722.72%
GOOG171222C010325002017-12-14 1:11PM EST1,032.5024.6031.1033.700.00-21021.55%
GOOG171222C010350002017-12-15 3:53PM EST1,035.0030.0729.1031.30+11.37+60.80%127720.67%
GOOG171222C010375002017-12-15 3:48PM EST1,037.5027.5726.7028.80+8.47+44.35%42919.45%
GOOG171222C010400002017-12-15 3:15PM EST1,040.0026.0524.6026.30+10.55+68.06%378318.22%
GOOG171222C010425002017-12-15 2:41PM EST1,042.5025.1022.4024.10+12.62+101.12%124717.81%
GOOG171222C010450002017-12-15 3:15PM EST1,045.0021.4520.3021.80+10.15+89.82%276917.03%
GOOG171222C010475002017-12-15 1:59PM EST1,047.5019.5018.2019.70+10.30+111.96%174016.66%
GOOG171222C010500002017-12-15 3:59PM EST1,050.0016.5016.2017.60+8.56+107.81%16822716.14%
GOOG171222C010525002017-12-15 3:22PM EST1,052.5015.0914.4015.50+6.49+75.47%426715.50%
GOOG171222C010550002017-12-15 3:06PM EST1,055.0013.9012.6013.60+7.20+107.46%9447415.13%
GOOG171222C010575002017-12-15 3:57PM EST1,057.5011.0010.9011.80+6.20+129.17%645114.77%
GOOG171222C010600002017-12-15 3:59PM EST1,060.009.709.4010.00+5.70+142.50%38449414.22%
GOOG171222C010625002017-12-15 3:54PM EST1,062.508.307.808.60+4.88+142.69%1912814.20%
GOOG171222C010650002017-12-15 3:59PM EST1,065.006.506.607.30+3.62+125.69%53318014.14%
GOOG171222C010675002017-12-15 3:59PM EST1,067.505.355.406.10+0.75+16.30%1337114.01%
GOOG171222C010700002017-12-15 3:55PM EST1,070.004.604.405.00+2.60+130.00%1,07385113.83%
GOOG171222C010725002017-12-15 3:59PM EST1,072.503.603.404.20+0.87+31.87%4908713.99%
GOOG171222C010750002017-12-15 3:59PM EST1,075.002.702.703.40+0.60+28.57%64436513.92%
GOOG171222C010775002017-12-15 3:57PM EST1,077.502.302.102.75+0.43+22.99%971513.93%
GOOG171222C010800002017-12-15 3:59PM EST1,080.001.651.602.20+0.45+37.50%21244513.93%
GOOG171222C010825002017-12-15 11:49PM EST1,082.502.301.251.750.00-9713.97%
GOOG171222C010850002017-12-15 11:49PM EST1,085.001.090.951.350.00-881213.90%
GOOG171222C010875002017-12-15 3:14PM EST1,087.501.050.751.10+0.55+110.00%23514.12%
GOOG171222C010900002017-12-15 3:52PM EST1,090.000.670.550.90-0.03-4.29%774814.36%
GOOG171222C010925002017-12-15 3:50PM EST1,092.500.650.400.75-0.20-23.53%3114.67%
GOOG171222C010950002017-12-15 3:53PM EST1,095.000.450.350.60+0.19+73.08%72014.83%
GOOG171222C010975002017-12-15 11:49PM EST1,097.500.450.250.500.00-2515.13%
GOOG171222C011000002017-12-15 3:47PM EST1,100.000.380.200.45+0.10+35.71%1241615.66%
GOOG171222C011025002017-12-15 11:49PM EST1,102.500.300.250.400.00-1116.14%
GOOG171222C011050002017-12-15 11:49PM EST1,105.000.250.200.350.00-11216.54%
GOOG171222C011075002017-12-15 11:49PM EST1,107.500.250.200.300.00-75116.87%
GOOG171222C011100002017-12-15 3:06PM EST1,110.000.200.150.30+0.05+33.33%6317.65%
GOOG171222C011125002017-12-15 11:49PM EST1,112.500.200.000.300.00-5018.43%
GOOG171222C011150002017-12-15 11:49PM EST1,115.000.150.000.250.00-10018.63%
GOOG171222C011200002017-12-15 3:21PM EST1,120.000.130.300.25-0.07-35.00%1720.09%
GOOG171222C011300002017-11-22 2:15PM EST1,130.000.600.101.400.00-1231.81%
GOOG171222C011400002017-12-06 3:03PM EST1,140.000.200.000.35-0.35-63.64%1127.20%
GOOG171222C011500002017-11-10 11:49PM EST1,150.001.951.202.650.00-2145.03%
GOOG171222C011600002017-11-24 10:48AM EST1,160.000.400.001.45-1.20-75.00%23642.40%
GOOG171222C011700002017-11-16 1:13PM EST1,170.000.860.352.200.00-14550.00%
GOOG171222C011800002017-12-06 11:37AM EST1,180.000.260.001.30-0.79-75.24%151047.80%
GOOG171222C011900002017-11-10 11:49PM EST1,190.001.200.651.950.00-221150.88%
GOOG171222C012000002017-12-15 9:51AM EST1,200.000.250.000.20+0.24+2,400.00%1012340.33%
GOOG171222C012100002017-11-17 11:54PM EST1,210.000.650.051.850.00-2153.75%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG171222P008600002017-12-15 11:49PM EST860.000.250.000.200.00-3362.99%
GOOG171222P008700002017-12-04 3:56PM EST870.001.380.552.45+0.96+228.57%41986.94%
GOOG171222P008800002017-12-11 9:39AM EST880.000.300.000.200.00-12956.84%
GOOG171222P008900002017-12-05 3:48PM EST890.000.600.050.60-0.50-45.45%12011561.91%
GOOG171222P008975002017-12-15 11:49PM EST897.500.100.000.200.00-202051.47%
GOOG171222P009000002017-12-11 10:10AM EST900.000.200.000.200.00-52950.68%
GOOG171222P009100002017-11-16 1:13PM EST910.000.670.505.000.00-1179.79%
GOOG171222P009200002017-12-12 9:51AM EST920.000.350.000.250.00-104449.95%
GOOG171222P009250002017-12-15 11:49PM EST925.000.210.000.250.00-1148.29%
GOOG171222P009300002017-12-15 9:47AM EST930.000.150.000.25+0.01+7.14%1346.68%
GOOG171222P009375002017-12-15 11:49PM EST937.500.350.000.250.00-3344.24%
GOOG171222P009400002017-12-15 10:15AM EST940.000.300.000.30-1.75-85.37%12144.53%
GOOG171222P009500002017-12-15 12:20PM EST950.000.110.000.30-0.13-54.17%25441.21%
GOOG171222P009525002017-12-15 11:49PM EST952.500.450.000.300.00-313140.38%
GOOG171222P009600002017-12-15 12:20PM EST960.000.150.000.35-0.22-59.46%14838.77%
GOOG171222P009650002017-12-15 11:49PM EST965.000.400.000.350.00-336037.09%
GOOG171222P009675002017-12-15 11:49PM EST967.500.500.000.350.00-5536.23%
GOOG171222P009700002017-12-15 12:34PM EST970.000.150.050.35-0.80-84.21%114635.40%
GOOG171222P009725002017-12-15 11:49PM EST972.501.000.000.350.00-2234.57%
GOOG171222P009750002017-12-15 11:49PM EST975.000.270.000.350.00-10233.72%
GOOG171222P009800002017-12-15 12:34PM EST980.000.190.100.40-0.43-69.35%36032.72%
GOOG171222P009825002017-12-15 11:49PM EST982.500.350.000.400.00-30031.86%
GOOG171222P009850002017-12-14 11:00AM EST985.000.450.000.400.00-54031.01%
GOOG171222P009875002017-12-11 12:51PM EST987.501.250.000.450.00-23130.74%
GOOG171222P009900002017-12-15 2:11PM EST990.000.130.000.45-0.92-87.62%710729.88%
GOOG171222P009925002017-12-15 3:57PM EST992.500.400.000.50-8.09-95.29%31429.54%
GOOG171222P009950002017-12-15 10:51AM EST995.000.540.100.50+0.10+22.73%62728.65%
GOOG171222P009975002017-12-15 10:02AM EST997.500.700.000.55+0.17+32.08%106228.25%
GOOG171222P010000002017-12-15 2:22PM EST1,000.000.150.000.55-0.50-76.92%713027.34%
GOOG171222P010025002017-12-15 3:53PM EST1,002.500.450.250.60-1.02-69.39%833626.88%
GOOG171222P010050002017-12-15 3:06PM EST1,005.000.450.250.60-0.30-40.00%2257925.95%
GOOG171222P010075002017-12-15 10:02AM EST1,007.500.800.250.60-1.46-64.60%106225.04%
GOOG171222P010100002017-12-15 3:53PM EST1,010.000.500.300.60-0.45-47.37%779724.12%
GOOG171222P010125002017-12-15 2:30PM EST1,012.500.450.300.65-1.08-70.59%3091123.56%
GOOG171222P010150002017-12-15 2:46PM EST1,015.000.450.350.65-0.70-60.87%6619322.62%
GOOG171222P010175002017-12-15 3:59PM EST1,017.500.600.300.65-0.82-57.75%22321.68%
GOOG171222P010200002017-12-15 3:59PM EST1,020.000.650.350.65-0.90-58.06%1519820.73%
GOOG171222P010225002017-12-15 3:59PM EST1,022.500.700.400.70-0.51-42.15%207220.09%
GOOG171222P010250002017-12-15 3:25PM EST1,025.000.600.450.75-1.50-71.43%239319.42%
GOOG171222P010275002017-12-15 3:22PM EST1,027.500.670.500.80-1.53-69.55%355418.71%
GOOG171222P010300002017-12-15 3:39PM EST1,030.000.800.550.90-1.47-64.76%5710518.21%
GOOG171222P010325002017-12-15 3:22PM EST1,032.500.900.801.00-1.64-64.57%295817.65%
GOOG171222P010350002017-12-15 3:47PM EST1,035.000.980.801.15-2.66-73.08%13614017.22%
GOOG171222P010375002017-12-15 11:49PM EST1,037.501.000.951.350.00-242316.90%
GOOG171222P010400002017-12-15 3:42PM EST1,040.001.301.151.55-3.70-74.00%868316.44%
GOOG171222P010425002017-12-15 1:27PM EST1,042.501.801.401.80-4.30-70.49%32316.04%
GOOG171222P010450002017-12-15 3:09PM EST1,045.001.941.702.15-3.40-63.67%772115.80%
GOOG171222P010475002017-12-15 3:47PM EST1,047.502.132.052.55-4.87-69.57%5872615.52%
GOOG171222P010500002017-12-15 3:59PM EST1,050.002.852.452.95-5.92-67.50%65210615.08%
GOOG171222P010525002017-12-15 3:59PM EST1,052.503.503.003.40-6.50-65.00%2111114.61%
GOOG171222P010550002017-12-15 3:59PM EST1,055.004.103.604.10-7.70-65.25%1332514.49%
GOOG171222P010575002017-12-15 11:49PM EST1,057.505.004.305.200.00-273914.95%
GOOG171222P010600002017-12-15 3:58PM EST1,060.005.405.206.10-10.20-65.38%1227214.77%
GOOG171222P010625002017-12-15 3:58PM EST1,062.506.606.207.20-5.70-46.34%701814.74%
GOOG171222P010650002017-12-15 11:49PM EST1,065.007.507.408.400.00-352814.67%
GOOG171222P010675002017-12-15 11:49PM EST1,067.509.008.609.800.00-22214.74%
GOOG171222P010700002017-12-15 11:49PM EST1,070.0010.6010.1011.300.00-16314.78%
GOOG171222P010725002017-12-15 11:49PM EST1,072.5010.0411.4013.000.00-7014.98%
GOOG171222P010750002017-12-15 3:58PM EST1,075.0013.7013.1014.90-59.90-81.39%191115.38%
GOOG171222P010775002017-12-15 3:06PM EST1,077.5015.6014.9016.80-20.10-56.30%1215.61%
GOOG171222P010800002017-12-15 2:34PM EST1,080.0015.2216.8018.90-11.78-43.63%5616.11%
GOOG171222P010900002017-12-15 2:36PM EST1,090.0023.5025.6028.20-34.84-59.72%2019.40%
GOOG171222P011000002017-12-15 11:49PM EST1,100.0038.0035.1037.800.00-5022.64%
GOOG171222P011050002017-12-15 11:49PM EST1,105.0048.9040.0042.700.00-1024.40%
GOOG171222P011475002017-12-15 11:49PM EST1,147.5085.5082.5085.300.00-7041.08%
GOOG171222P012000002017-12-15 11:49PM EST1,200.00157.60134.10138.500.00-1062.67%