GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG181221C00775000 | 2018-12-14 11:54PM EST | 775.00 | 285.85 | 260.90 | 268.40 | 0.00 | - | 1 | 1 | 157.28% |
| GOOG181221C00885000 | 2018-12-06 3:55PM EST | 885.00 | 185.00 | 151.20 | 157.20 | 0.00 | - | 1 | 2 | 91.06% |
| GOOG181221C00905000 | 2018-11-27 1:38PM EST | 905.00 | 149.10 | 129.90 | 136.80 | 0.00 | - | 2 | 3 | 71.31% |
| GOOG181221C00915000 | 2018-12-17 11:37AM EST | 915.00 | 130.30 | 118.70 | 125.60 | 0.00 | - | 1 | 0 | 85.71% |
| GOOG181221C00920000 | 2018-12-13 12:16PM EST | 920.00 | 139.81 | 115.40 | 122.50 | 0.00 | - | 11 | 11 | 70.39% |
| GOOG181221C00925000 | 2018-12-18 10:31AM EST | 925.00 | 94.76 | 113.60 | 116.40 | 0.00 | - | 2 | 1 | 76.03% |
| GOOG181221C00935000 | 2018-11-29 10:30AM EST | 935.00 | 153.50 | 99.20 | 106.00 | 0.00 | - | 1 | 0 | 76.51% |
| GOOG181221C00942500 | 2018-12-14 11:54PM EST | 942.50 | 102.77 | 93.30 | 100.80 | 0.00 | - | 2 | 2 | 63.29% |
| GOOG181221C00955000 | 2018-11-27 2:37PM EST | 955.00 | 99.20 | 81.60 | 88.50 | 0.00 | - | 1 | 2 | 59.52% |
| GOOG181221C00977500 | 2018-12-14 11:54PM EST | 977.50 | 72.10 | 58.80 | 64.10 | 0.00 | - | 2 | 4 | 53.66% |
| GOOG181221C00982500 | 2018-12-17 2:09PM EST | 982.50 | 43.40 | 57.80 | 60.10 | 0.00 | - | 4 | 6 | 54.37% |
| GOOG181221C00997500 | 2018-12-17 3:14PM EST | 997.50 | 31.00 | 45.40 | 46.80 | 0.00 | - | 4 | 5 | 49.74% |
| GOOG181221C01002500 | 2018-12-18 9:55AM EST | 1,002.50 | 35.50 | 40.20 | 41.50 | +4.20 | +13.42% | 3 | 3 | 45.14% |
| GOOG181221C01007500 | 2018-12-18 10:13AM EST | 1,007.50 | 30.80 | 35.90 | 37.20 | +6.30 | +25.71% | 1 | 4 | 43.45% |
| GOOG181221C01012500 | 2018-12-18 10:05AM EST | 1,012.50 | 25.00 | 31.70 | 32.80 | +3.40 | +15.74% | 1 | 3 | 41.19% |
| GOOG181221C01017500 | 2018-12-18 10:30AM EST | 1,017.50 | 25.00 | 28.50 | 29.40 | 0.00 | - | 2 | 3 | 41.27% |
| GOOG181221C01022500 | 2018-12-18 10:20AM EST | 1,022.50 | 23.00 | 25.10 | 26.20 | +10.70 | +86.99% | 4 | 12 | 41.32% |
| GOOG181221C01027500 | 2018-12-18 10:25AM EST | 1,027.50 | 20.00 | 22.40 | 23.50 | +9.30 | +86.92% | 9 | 7 | 42.04% |
| GOOG181221C01032500 | 2018-12-18 10:26AM EST | 1,032.50 | 16.80 | 18.20 | 19.00 | +6.80 | +68.00% | 37 | 24 | 38.04% |
| GOOG181221C01037500 | 2018-12-18 10:19AM EST | 1,037.50 | 13.60 | 16.30 | 17.20 | +5.30 | +63.86% | 27 | 37 | 39.83% |
| GOOG181221C01042500 | 2018-12-18 9:54AM EST | 1,042.50 | 10.10 | 12.90 | 13.70 | +2.50 | +32.89% | 5 | 68 | 37.13% |
| GOOG181221C01047500 | 2018-12-18 10:24AM EST | 1,047.50 | 9.60 | 11.40 | 12.20 | +4.79 | +99.58% | 10 | 129 | 38.53% |
| GOOG181221C01052500 | 2018-12-18 10:32AM EST | 1,052.50 | 9.60 | 8.70 | 9.20 | +3.66 | +61.62% | 25 | 42 | 35.76% |
| GOOG181221C01057500 | 2018-12-17 3:54PM EST | 1,057.50 | 3.55 | 7.10 | 8.00 | 0.00 | - | 16 | 24 | 36.80% |
| GOOG181221C01062500 | 2018-12-18 9:36AM EST | 1,062.50 | 3.50 | 5.00 | 6.10 | +0.98 | +38.89% | 1 | 44 | 35.43% |
| GOOG181221C01067500 | 2018-12-18 10:13AM EST | 1,067.50 | 3.00 | 3.60 | 4.50 | +1.00 | +50.00% | 4 | 90 | 34.09% |
| GOOG181221C01072500 | 2018-12-18 9:51AM EST | 1,072.50 | 2.30 | 2.95 | 3.70 | +0.80 | +53.33% | 1 | 38 | 34.58% |
| GOOG181221C01077500 | 2018-12-17 3:59PM EST | 1,077.50 | 1.60 | 1.95 | 2.70 | 0.00 | - | 30 | 64 | 33.75% |
| GOOG181221C01082500 | 2018-12-17 3:17PM EST | 1,082.50 | 1.10 | 1.55 | 2.15 | 0.00 | - | 24 | 49 | 34.07% |
| GOOG181221C01087500 | 2018-12-17 12:26PM EST | 1,087.50 | 2.57 | 1.10 | 1.65 | 0.00 | - | 6 | 22 | 34.11% |
| GOOG181221C01092500 | 2018-12-17 3:55PM EST | 1,092.50 | 0.63 | 0.70 | 1.15 | 0.00 | - | 9 | 24 | 33.46% |
| GOOG181221C01097500 | 2018-12-17 2:15PM EST | 1,097.50 | 0.75 | 0.30 | 0.90 | 0.00 | - | 4 | 22 | 33.84% |
| GOOG181221C01102500 | 2018-12-17 3:17PM EST | 1,102.50 | 0.45 | 0.05 | 0.80 | 0.00 | - | 12 | 36 | 35.11% |
| GOOG181221C01107500 | 2018-12-17 12:31PM EST | 1,107.50 | 0.80 | 0.00 | 0.60 | 0.00 | - | 2 | 10 | 35.19% |
| GOOG181221C01112500 | 2018-12-17 3:38PM EST | 1,112.50 | 0.35 | 0.00 | 0.55 | 0.00 | - | 10 | 24 | 36.57% |
| GOOG181221C01117500 | 2018-12-17 10:29AM EST | 1,117.50 | 0.69 | 0.00 | 0.85 | 0.00 | - | 9 | 13 | 41.69% |
| GOOG181221C01122500 | 2018-12-12 3:04PM EST | 1,122.50 | 3.21 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 45.96% |
| GOOG181221C01127500 | 2018-12-14 11:54PM EST | 1,127.50 | 2.00 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 48.43% |
| GOOG181221C01132500 | 2018-12-14 11:54PM EST | 1,132.50 | 2.75 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 50.44% |
| GOOG181221C01137500 | 2018-12-12 2:56PM EST | 1,137.50 | 1.50 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 52.44% |
| GOOG181221C01142500 | 2018-12-10 3:52PM EST | 1,142.50 | 1.45 | 0.00 | 1.00 | 0.00 | - | 16 | 1 | 52.98% |
| GOOG181221C01152500 | 2018-12-14 11:54PM EST | 1,152.50 | 1.20 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 51.59% |
| GOOG181221C01167500 | 2018-12-14 11:54PM EST | 1,167.50 | 0.60 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 56.40% |
PutsforDecember 21, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG181221P00725000 | 2018-11-15 10:49AM EST | 725.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 3 | 3 | 185.69% |
| GOOG181221P00730000 | 2018-11-23 11:48AM EST | 730.00 | 0.62 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 182.64% |
| GOOG181221P00750000 | 2018-12-10 1:22PM EST | 750.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 1 | 8 | 137.31% |
| GOOG181221P00755000 | 2018-11-28 3:54PM EST | 755.00 | 0.32 | 0.00 | 1.05 | 0.00 | - | 1 | 0 | 134.77% |
| GOOG181221P00770000 | 2018-12-07 10:01AM EST | 770.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 2 | 52 | 105.08% |
| GOOG181221P00775000 | 2018-12-11 3:37PM EST | 775.00 | 2.20 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 125.68% |
| GOOG181221P00785000 | 2018-12-10 10:44AM EST | 785.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 1 | 9 | 120.80% |
| GOOG181221P00790000 | 2018-12-17 9:38AM EST | 790.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 4 | 32 | 96.68% |
| GOOG181221P00795000 | 2018-11-29 11:12AM EST | 795.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 114.45% |
| GOOG181221P00805000 | 2018-12-10 1:22PM EST | 805.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 60 | 109.72% |
| GOOG181221P00810000 | 2018-12-10 1:25PM EST | 810.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2 | 4 | 108.79% |
| GOOG181221P00815000 | 2018-12-10 1:25PM EST | 815.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 10 | 18 | 106.40% |
| GOOG181221P00835000 | 2018-12-10 10:42AM EST | 835.00 | 0.79 | 0.00 | 1.10 | 0.00 | - | 2 | 7 | 96.97% |
| GOOG181221P00845000 | 2018-12-10 11:01AM EST | 845.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 91.06% |
| GOOG181221P00855000 | 2018-12-07 3:07PM EST | 855.00 | 1.20 | 0.00 | 1.10 | 0.00 | - | 15 | 12 | 87.70% |
| GOOG181221P00870000 | 2018-11-27 12:31PM EST | 870.00 | 1.62 | 0.00 | 1.00 | 0.00 | - | 7 | 28 | 79.69% |
| GOOG181221P00890000 | 2018-12-17 3:23PM EST | 890.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 4 | 56 | 71.24% |
| GOOG181221P00895000 | 2018-11-28 1:44PM EST | 895.00 | 1.41 | 0.00 | 1.15 | 0.00 | - | 1 | 21 | 69.97% |
| GOOG181221P00905000 | 2018-12-07 9:33AM EST | 905.00 | 1.40 | 0.00 | 1.15 | 0.00 | - | 1 | 19 | 65.45% |
| GOOG181221P00907500 | 2018-12-14 11:55PM EST | 907.50 | 1.50 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 62.94% |
| GOOG181221P00927500 | 2018-12-14 11:55PM EST | 927.50 | 0.55 | 0.35 | 0.75 | 0.00 | - | 201 | 201 | 54.91% |
| GOOG181221P00937500 | 2018-12-18 10:17AM EST | 937.50 | 1.80 | 0.45 | 0.85 | 0.00 | - | 12 | 11 | 51.90% |
| GOOG181221P00942500 | 2018-12-17 11:23AM EST | 942.50 | 0.68 | 0.55 | 0.90 | 0.00 | - | 17 | 16 | 50.56% |
| GOOG181221P00945000 | 2018-12-18 10:27AM EST | 945.00 | 0.75 | 0.55 | 0.95 | -0.81 | -51.92% | 2 | 48 | 51.97% |
| GOOG181221P00947500 | 2018-12-17 9:38AM EST | 947.50 | 1.21 | 0.50 | 0.90 | 0.00 | - | 1 | 1 | 50.24% |
| GOOG181221P00952500 | 2018-12-18 9:33AM EST | 952.50 | 1.50 | 0.70 | 1.05 | -0.35 | -18.92% | 1 | 5 | 49.32% |
| GOOG181221P00957500 | 2018-12-17 10:04AM EST | 957.50 | 1.90 | 0.75 | 1.15 | 0.00 | - | 1 | 4 | 47.75% |
| GOOG181221P00962500 | 2018-12-18 9:49AM EST | 962.50 | 1.57 | 0.85 | 1.25 | -2.58 | -62.17% | 1 | 5 | 46.08% |
| GOOG181221P00965000 | 2018-12-18 9:33AM EST | 965.00 | 2.50 | 0.95 | 1.30 | -2.05 | -45.05% | 2 | 138 | 45.22% |
| GOOG181221P00967500 | 2018-12-17 3:54PM EST | 967.50 | 5.15 | 1.00 | 1.40 | 0.00 | - | 9 | 7 | 44.68% |
| GOOG181221P00972500 | 2018-12-17 3:48PM EST | 972.50 | 6.33 | 1.20 | 1.50 | 0.00 | - | 19 | 15 | 42.77% |
| GOOG181221P00977500 | 2018-12-18 10:33AM EST | 977.50 | 1.75 | 1.50 | 1.75 | -4.90 | -73.68% | 2 | 17 | 41.70% |
| GOOG181221P00982500 | 2018-12-17 1:33PM EST | 982.50 | 3.61 | 1.75 | 2.15 | 0.00 | - | 2 | 5 | 41.17% |
| GOOG181221P00987500 | 2018-12-17 11:15AM EST | 987.50 | 2.14 | 2.15 | 2.65 | 0.00 | - | 2 | 7 | 40.74% |
| GOOG181221P00992500 | 2018-12-17 2:21PM EST | 992.50 | 6.50 | 2.75 | 3.10 | 0.00 | - | 3 | 5 | 39.69% |
| GOOG181221P00997500 | 2018-12-18 10:05AM EST | 997.50 | 5.50 | 3.30 | 3.80 | -7.10 | -56.35% | 1 | 74 | 39.27% |
| GOOG181221P01002500 | 2018-12-18 9:42AM EST | 1,002.50 | 7.20 | 3.90 | 4.30 | -7.40 | -50.68% | 2 | 8 | 37.73% |
| GOOG181221P01007500 | 2018-12-18 10:00AM EST | 1,007.50 | 6.99 | 5.00 | 5.50 | -10.21 | -59.36% | 7 | 16 | 38.08% |
| GOOG181221P01012500 | 2018-12-18 9:41AM EST | 1,012.50 | 11.20 | 5.80 | 6.50 | -3.00 | -21.13% | 1 | 11 | 37.27% |
| GOOG181221P01017500 | 2018-12-18 9:52AM EST | 1,017.50 | 11.00 | 7.30 | 7.90 | -8.60 | -43.88% | 5 | 255 | 37.07% |
| GOOG181221P01022500 | 2018-12-17 3:29PM EST | 1,022.50 | 22.70 | 8.60 | 9.40 | 0.00 | - | 33 | 29 | 36.59% |
| GOOG181221P01027500 | 2018-12-18 9:55AM EST | 1,027.50 | 13.50 | 10.40 | 11.20 | -6.37 | -32.06% | 6 | 14 | 36.30% |
| GOOG181221P01032500 | 2018-12-18 10:22AM EST | 1,032.50 | 14.58 | 11.90 | 12.70 | -15.32 | -51.24% | 11 | 18 | 34.75% |
| GOOG181221P01037500 | 2018-12-18 10:35AM EST | 1,037.50 | 14.00 | 14.00 | 14.80 | -17.10 | -54.98% | 1 | 36 | 34.03% |
| GOOG181221P01042500 | 2018-12-18 9:48AM EST | 1,042.50 | 22.30 | 16.50 | 17.30 | -7.70 | -25.67% | 2 | 44 | 33.62% |
| GOOG181221P01047500 | 2018-12-17 1:21PM EST | 1,047.50 | 23.90 | 18.80 | 19.80 | 0.00 | - | 30 | 50 | 32.56% |
| GOOG181221P01052500 | 2018-12-18 9:32AM EST | 1,052.50 | 34.50 | 22.00 | 23.10 | +4.50 | +15.00% | 1 | 22 | 32.75% |
| GOOG181221P01057500 | 2018-12-18 9:30AM EST | 1,057.50 | 41.10 | 25.40 | 26.50 | -9.10 | -18.13% | 3 | 24 | 32.56% |
| GOOG181221P01062500 | 2018-12-17 12:54PM EST | 1,062.50 | 27.50 | 29.10 | 30.60 | 0.00 | - | 5 | 23 | 33.70% |
| GOOG181221P01067500 | 2018-12-17 12:36PM EST | 1,067.50 | 30.10 | 32.40 | 33.60 | 0.00 | - | 2 | 18 | 30.81% |
| GOOG181221P01072500 | 2018-12-17 12:05PM EST | 1,072.50 | 26.90 | 36.40 | 37.80 | 0.00 | - | 1 | 45 | 30.91% |
| GOOG181221P01077500 | 2018-12-14 1:07PM EST | 1,077.50 | 35.60 | 41.00 | 42.80 | 0.00 | - | 2 | 7 | 33.72% |
| GOOG181221P01082500 | 2018-12-14 3:34PM EST | 1,082.50 | 41.23 | 44.10 | 46.10 | 0.00 | - | 3 | 31 | 27.84% |
| GOOG181221P01087500 | 2018-12-14 11:55PM EST | 1,087.50 | 35.60 | 49.30 | 50.30 | 0.00 | - | 3 | 5 | 22.17% |
| GOOG181221P01092500 | 2018-12-14 11:55PM EST | 1,092.50 | 48.69 | 53.40 | 58.80 | 0.00 | - | 1 | 2 | 45.98% |
| GOOG181221P01097500 | 2018-12-14 11:55PM EST | 1,097.50 | 31.10 | 56.60 | 62.20 | 0.00 | - | 1 | 7 | 41.32% |
| GOOG181221P01102500 | 2018-12-17 3:57PM EST | 1,102.50 | 88.80 | 61.70 | 64.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG181221P01107500 | 2018-12-14 11:55PM EST | 1,107.50 | 62.39 | 67.20 | 73.40 | 0.00 | - | 1 | 1 | 52.12% |
| GOOG181221P01117500 | 2018-12-14 11:55PM EST | 1,117.50 | 68.63 | 77.10 | 83.80 | 0.00 | - | 5 | 6 | 58.97% |
| GOOG181221P01295000 | 2018-11-21 12:28PM EST | 1,295.00 | 251.00 | 251.20 | 260.40 | 0.00 | - | 12 | 0 | 124.90% |
| GOOG181221P01310000 | 2018-11-23 11:53AM EST | 1,310.00 | 282.85 | 268.90 | 276.10 | 0.00 | - | 35 | 0 | 135.84% |
| GOOG181221P01500000 | 2018-12-03 11:24AM EST | 1,500.00 | 380.30 | 458.90 | 466.00 | 0.00 | - | 2 | 4 | 193.29% |
| GOOG181221P01540000 | 2018-12-14 11:55PM EST | 1,540.00 | 471.40 | 499.00 | 506.00 | 0.00 | - | 1 | 0 | 204.13% |
| GOOG181221P01680000 | 2018-11-29 12:07PM EST | 1,680.00 | 600.30 | 638.80 | 646.10 | 0.00 | - | 1 | 1 | 240.26% |
