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 EDT670.00268.00320.70324.800.00-11282.86%
GOOG171020C007000002017-09-25 12:43PM EDT700.00213.75290.70294.800.00-11255.57%
GOOG171020C007600002017-09-27 2:08PM EDT760.00178.40230.70234.500.00-33197.56%
GOOG171020C008000002017-10-16 11:45AM EDT800.00188.15190.70194.600.00-158166.92%
GOOG171020C008100002017-10-09 9:35AM EDT810.00169.57180.70184.500.00-34157.18%
GOOG171020C008200002017-10-06 11:30AM EDT820.00152.50170.70174.700.00-755152.54%
GOOG171020C008250002017-09-29 11:55PM EDT825.0091.16165.70169.500.00-11145.34%
GOOG171020C008300002017-10-11 3:05PM EDT830.00159.00160.70164.600.00-10142.99%
GOOG171020C008350002017-10-09 9:35AM EDT835.00144.63155.70159.700.00-35140.55%
GOOG171020C008400002017-10-17 3:50PM EDT840.00152.25150.70154.500.00-126133.59%
GOOG171020C008450002017-09-20 9:41AM EDT845.0083.58145.70149.600.00-224131.18%
GOOG171020C008500002017-10-18 12:06PM EDT850.00144.70140.70144.60+1.64+1.15%680127.25%
GOOG171020C008550002017-10-16 9:30AM EDT855.00138.14135.70139.500.00-44121.90%
GOOG171020C008600002017-10-18 3:40PM EDT860.00132.72130.70134.70-0.28-0.21%316120.78%
GOOG171020C008650002017-08-28 9:35AM EDT865.0058.00125.70129.900.00-11119.36%
GOOG171020C008700002017-10-16 2:35PM EDT870.00119.00120.70124.600.00-112111.60%
GOOG171020C008750002017-10-18 9:31AM EDT875.00117.30115.70119.80-4.00-3.30%432110.18%
GOOG171020C008800002017-10-16 9:30AM EDT880.00112.73110.70114.500.00-112102.52%
GOOG171020C008850002017-10-04 3:09PM EDT885.0069.50105.70109.300.00-101996.07%
GOOG171020C008900002017-10-12 2:04PM EDT890.00103.70100.70104.800.00-25098.27%
GOOG171020C008950002017-09-18 9:30AM EDT895.0039.0095.7099.300.00-1688.45%
GOOG171020C008975002017-09-29 11:31AM EDT897.5062.6593.2097.200.00-101091.21%
GOOG171020C009000002017-10-18 3:55PM EDT900.0092.0091.2094.50+1.74+1.93%413287.01%
GOOG171020C009025002017-09-25 12:24PM EDT902.5021.8088.3092.100.00-1286.18%
GOOG171020C009050002017-10-16 9:51AM EDT905.0085.3585.8089.400.00-13482.01%
GOOG171020C009075002017-10-02 3:50PM EDT907.5020.1083.3086.800.00-4278.93%
GOOG171020C009100002017-10-17 10:20AM EDT910.0083.6081.0084.600.00-224580.29%
GOOG171020C009125002017-09-27 3:50PM EDT912.5040.4078.3082.100.00-62578.32%
GOOG171020C009150002017-10-18 9:31AM EDT915.0077.2075.9079.10+4.25+5.83%125670.87%
GOOG171020C009175002017-10-18 9:42AM EDT917.5071.7473.3076.90+31.89+80.03%65072.31%
GOOG171020C009200002017-10-18 2:43PM EDT920.0073.3771.0074.70-0.27-0.37%21,47473.34%
GOOG171020C009225002017-10-02 9:58AM EDT922.5040.0068.3071.900.00-12768.43%
GOOG171020C009250002017-10-17 12:14PM EDT925.0066.4066.0069.700.00-140469.32%
GOOG171020C009275002017-10-16 12:42PM EDT927.5059.1863.3067.100.00-14566.41%
GOOG171020C009300002017-10-18 3:39PM EDT930.0062.8060.8063.50+0.42+0.67%31,02452.15%
GOOG171020C009325002017-10-12 11:56AM EDT932.5056.5358.3062.000.00-24861.50%
GOOG171020C009350002017-10-18 10:56AM EDT935.0061.0155.8059.10+5.61+10.13%119655.71%
GOOG171020C009375002017-10-09 3:57PM EDT937.5041.9553.3057.000.00-22857.50%
GOOG171020C009400002017-10-18 2:10PM EDT940.0052.6050.8054.20+1.92+3.79%630452.81%
GOOG171020C009425002017-10-16 12:42PM EDT942.5044.4248.3052.100.00-19154.27%
GOOG171020C009450002017-10-18 2:47PM EDT945.0048.6946.2049.20+2.29+4.94%522248.88%
GOOG171020C009475002017-10-13 11:49PM EDT947.5043.5243.3047.200.00-181850.90%
GOOG171020C009500002017-10-18 3:49PM EDT950.0043.4041.1043.70+1.90+4.58%1777940.26%
GOOG171020C009525002017-10-13 11:49PM EDT952.5038.6438.4042.200.00-181846.70%
GOOG171020C009550002017-10-18 3:49PM EDT955.0038.0836.0038.70+1.61+4.41%1649436.51%
GOOG171020C009575002017-10-13 11:49PM EDT957.5035.3233.4037.300.00-2243.09%
GOOG171020C009600002017-10-18 3:49PM EDT960.0033.5831.3033.80+2.13+6.77%451,18033.59%
GOOG171020C009625002017-10-18 9:32AM EDT962.5030.0028.4032.30-4.95-14.16%71738.70%
GOOG171020C009650002017-10-18 3:56PM EDT965.0026.9526.6029.00-0.75-2.71%1745831.18%
GOOG171020C009675002017-10-13 11:49PM EDT967.5029.6023.5027.300.00-26134.20%
GOOG171020C009700002017-10-18 1:25PM EDT970.0022.2321.2024.10-0.66-2.88%362,34027.69%
GOOG171020C009725002017-10-13 11:49PM EDT972.5022.0118.7022.400.00-32830.10%
GOOG171020C009750002017-10-18 3:54PM EDT975.0018.4317.4019.10+1.05+6.04%2873223.33%
GOOG171020C009775002017-10-17 1:05PM EDT977.5015.1514.1017.600.00-64526.20%
GOOG171020C009800002017-10-18 2:50PM EDT980.0016.0012.6014.50+2.01+14.37%946,72220.80%
GOOG171020C009825002017-10-18 10:52AM EDT982.5014.5010.2012.10+2.46+20.43%616818.74%
GOOG171020C009850002017-10-18 3:54PM EDT985.009.638.2010.00+0.13+1.37%15085317.76%
GOOG171020C009875002017-10-18 2:49PM EDT987.509.106.408.10+1.28+16.37%6415217.11%
GOOG171020C009900002017-10-18 3:59PM EDT990.005.524.906.00-1.08-16.36%5611,48215.22%
GOOG171020C009925002017-10-18 3:58PM EDT992.503.863.504.80-1.24-24.31%35035915.84%
GOOG171020C009950002017-10-18 3:58PM EDT995.002.742.403.30-1.36-33.17%40962014.67%
GOOG171020C009975002017-10-18 3:47PM EDT997.502.341.552.45-0.96-29.09%4323314.98%
GOOG171020C010000002017-10-18 3:47PM EDT1,000.001.601.251.50-0.60-27.27%6912,08514.06%
GOOG171020C010025002017-10-18 3:32PM EDT1,002.500.950.701.50-0.70-42.42%9913116.60%
GOOG171020C010050002017-10-18 3:34PM EDT1,005.000.580.450.70-0.52-47.27%2761,22814.60%
GOOG171020C010075002017-10-18 3:42PM EDT1,007.500.370.150.60-0.46-55.42%1913515.92%
GOOG171020C010100002017-10-18 3:50PM EDT1,010.000.250.150.25-0.30-54.55%23459414.50%
GOOG171020C010125002017-10-18 3:49PM EDT1,012.500.200.000.20-0.30-60.00%429515.43%
GOOG171020C010150002017-10-18 3:49PM EDT1,015.000.150.000.15-0.25-62.50%2118016.11%
GOOG171020C010175002017-10-18 1:38PM EDT1,017.500.100.000.95-0.15-60.00%1711126.18%
GOOG171020C010200002017-10-18 2:29PM EDT1,020.000.130.000.50-0.07-35.00%2837824.00%
GOOG171020C010225002017-10-18 1:28PM EDT1,022.500.100.050.30-0.41-80.39%131823.15%
GOOG171020C010250002017-10-18 2:53PM EDT1,025.000.100.050.70-0.05-33.33%462,02629.44%
GOOG171020C010275002017-10-18 12:25PM EDT1,027.500.100.000.10-0.30-75.00%81321.88%
GOOG171020C010300002017-10-18 11:32AM EDT1,030.000.100.000.20+0.05+100.00%1359025.81%
GOOG171020C010325002017-10-18 1:15PM EDT1,032.500.100.001.50-0.27-72.97%81841.58%
GOOG171020C010350002017-10-18 1:54PM EDT1,035.000.050.001.50-0.21-80.77%163943.42%
GOOG171020C010375002017-10-18 10:31AM EDT1,037.500.050.001.50-0.45-90.00%5545.24%
GOOG171020C010400002017-10-18 12:19PM EDT1,040.000.100.000.15-0.15-60.00%2415430.03%
GOOG171020C010425002017-10-18 10:04AM EDT1,042.500.100.001.50-0.30-75.00%5548.83%
GOOG171020C010450002017-10-18 10:04AM EDT1,045.000.080.001.05-0.15-65.22%51546.46%
GOOG171020C010500002017-10-17 10:44AM EDT1,050.000.100.000.150.00-714835.21%
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 EDT1,100.000.030.001.50-0.10-76.92%26375.24%
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 EDT1,200.000.030.000.20-0.09-75.00%119996.88%
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 EDT690.000.050.000.15+0.01+25.00%158174.22%
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 EDT770.001.100.000.100.00-55142120.31%
GOOG171020P007750002017-08-31 12:38PM EDT775.000.630.101.650.00-311165.97%
GOOG171020P007800002017-08-28 10:43AM EDT780.001.110.000.150.00-325119.53%
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 EDT850.000.050.000.100.00-361976.95%
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 EDT860.000.050.000.250.00-345079.10%
GOOG171020P008650002017-10-17 3:48PM EDT865.000.040.000.250.00-125176.17%
GOOG171020P008700002017-10-17 10:24AM EDT870.000.070.000.300.00-139975.00%
GOOG171020P008750002017-10-16 3:34PM EDT875.000.050.050.15-0.18-78.26%1060868.75%
GOOG171020P008800002017-10-17 12:00PM EDT880.000.050.000.150.00-535263.87%
GOOG171020P008850002017-10-17 10:13AM EDT885.000.130.000.200.00-554263.18%
GOOG171020P008900002017-10-18 2:07PM EDT890.000.050.000.100.00-32,95255.86%
GOOG171020P008925002017-10-09 12:54PM EDT892.500.250.001.900.00-341682.62%
GOOG171020P008950002017-10-18 9:34AM EDT895.000.510.000.15+0.33+183.33%128355.76%
GOOG171020P008975002017-10-18 11:02AM EDT897.500.050.000.10-0.23-82.14%306751.95%
GOOG171020P009000002017-10-18 3:02PM EDT900.000.050.050.10-0.02-28.57%2496953.13%
GOOG171020P009025002017-10-17 2:24PM EDT902.500.100.000.200.00-105153.52%
GOOG171020P009050002017-10-18 2:07PM EDT905.000.080.000.15-0.02-20.00%1615450.39%
GOOG171020P009075002017-10-06 2:53PM EDT907.500.690.352.60-0.21-23.33%25278.76%
GOOG171020P009100002017-10-18 9:49AM EDT910.000.080.050.100.00-345349.41%
GOOG171020P009125002017-10-11 12:53PM EDT912.500.500.002.050.00-34269.36%
GOOG171020P009150002017-10-18 9:49AM EDT915.000.130.000.15-0.02-13.33%252449.12%
GOOG171020P009175002017-10-16 11:24AM EDT917.500.130.000.35-0.45-77.59%17354.05%
GOOG171020P009200002017-10-18 10:30AM EDT920.000.090.050.15-0.06-40.00%144,39946.29%
GOOG171020P009225002017-10-18 12:17PM EDT922.500.080.000.20-0.07-46.67%714846.68%
GOOG171020P009250002017-10-18 10:31AM EDT925.000.100.000.15-0.07-41.18%3189543.46%
GOOG171020P009275002017-10-12 1:45PM EDT927.500.480.202.200.00-611560.45%
GOOG171020P009300002017-10-18 12:57PM EDT930.000.130.000.20-0.09-40.91%492642.24%
GOOG171020P009325002017-10-13 11:02AM EDT932.500.210.252.25-0.61-74.39%18157.20%
GOOG171020P009350002017-10-18 2:31PM EDT935.000.050.000.25-0.05-50.00%217740.63%
GOOG171020P009375002017-10-18 2:47PM EDT937.500.180.000.25-0.62-77.50%12139.11%
GOOG171020P009400002017-10-18 11:18AM EDT940.000.110.050.25-0.09-45.00%1033637.55%
GOOG171020P009425002017-10-18 2:47PM EDT942.500.350.050.35-0.15-30.00%18938.14%
GOOG171020P009450002017-10-18 3:02PM EDT945.000.100.050.25-0.05-33.33%6724634.47%
GOOG171020P009475002017-10-18 12:26PM EDT947.500.130.000.20-0.72-84.71%93531.74%
GOOG171020P009500002017-10-18 3:29PM EDT950.000.140.100.20-0.08-36.36%781,14830.23%
GOOG171020P009525002017-10-18 9:48AM EDT952.500.200.000.35-0.10-33.33%56431.64%
GOOG171020P009550002017-10-18 3:29PM EDT955.000.190.001.25-0.02-9.52%3043439.75%
GOOG171020P009575002017-10-18 3:59PM EDT957.500.360.150.35+0.06+20.00%155328.32%
GOOG171020P009600002017-10-18 3:44PM EDT960.000.250.150.35-0.10-28.57%2671326.66%
GOOG171020P009625002017-10-18 2:16PM EDT962.500.250.000.75-0.20-44.44%17929.52%
GOOG171020P009650002017-10-18 3:57PM EDT965.000.300.000.50-0.24-44.44%8359625.12%
GOOG171020P009675002017-10-18 3:46PM EDT967.500.300.000.55-0.30-50.00%6222223.83%
GOOG171020P009700002017-10-18 3:30PM EDT970.000.300.300.50-0.44-59.46%1661,21721.49%
GOOG171020P009725002017-10-18 3:59PM EDT972.500.640.100.70-0.24-27.27%3021921.39%
GOOG171020P009750002017-10-18 3:09PM EDT975.000.440.500.85-0.91-67.41%10978420.50%
GOOG171020P009775002017-10-18 3:34PM EDT977.500.700.500.95-0.83-54.25%4915919.06%
GOOG171020P009800002017-10-18 3:56PM EDT980.001.050.501.25-0.85-44.74%23983418.56%
GOOG171020P009825002017-10-18 3:54PM EDT982.501.361.151.60-1.09-44.49%27528117.87%
GOOG171020P009850002017-10-18 3:46PM EDT985.001.551.451.90-1.16-42.80%27538616.55%
GOOG171020P009875002017-10-18 3:56PM EDT987.502.702.102.85-0.80-22.86%25814517.33%
GOOG171020P009900002017-10-18 3:57PM EDT990.003.382.804.40-1.22-26.52%38654719.45%
GOOG171020P009925002017-10-18 3:57PM EDT992.504.703.705.30-0.90-16.07%906518.60%
GOOG171020P009950002017-10-18 3:56PM EDT995.006.204.806.40-0.70-10.14%6513217.83%
GOOG171020P009975002017-10-18 3:53PM EDT997.507.036.308.40-2.27-24.41%47419.58%
GOOG171020P010000002017-10-18 3:43PM EDT1,000.008.947.7010.70-3.76-29.61%3834722.02%
GOOG171020P010025002017-10-18 3:58PM EDT1,002.5011.409.8011.00-1.93-14.48%15215.71%
GOOG171020P010050002017-10-17 11:53AM EDT1,005.0016.8711.6014.700.00-52723.65%
GOOG171020P010100002017-10-18 1:13PM EDT1,010.0017.5016.1019.60-8.50-32.69%21928.17%
GOOG171020P010250002017-10-18 1:25PM EDT1,025.0033.5030.8034.40-6.50-16.25%1140.41%
GOOG171020P010400002017-09-12 12:47PM EDT1,040.00113.5045.9049.400.00-3552.31%
GOOG171020P011000002017-07-28 11:56PM EDT1,100.00150.96106.00109.400.00-10070.56%
GOOG171020P011200002017-07-28 11:56PM EDT1,120.00170.52126.00129.400.00-5080.71%
GOOG171020P011400002017-07-28 11:56PM EDT1,140.00190.31146.00149.400.00-25090.53%
GOOG171020P011500002017-08-03 4:25PM EDT1,150.00223.76156.10159.400.00-1096.68%