GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180511C008700002018-04-04 4:45PM EDT870.00149.80143.20152.200.00-300.00%
GOOG180511C009000002018-04-19 12:10PM EDT900.00178.43170.00179.600.00-818120.62%
GOOG180511C009200002018-04-19 12:10PM EDT920.00158.93150.00159.500.00-819110.72%
GOOG180511C009400002018-04-12 2:18PM EDT940.00105.0895.40101.600.00-1150.40%
GOOG180511C009500002018-04-24 1:21PM EDT950.0073.6475.9080.800.00-1733.06%
GOOG180511C009600002018-04-04 4:30PM EDT960.0070.8072.7074.200.00-153436.06%
GOOG180511C009700002018-04-10 1:39PM EDT970.0075.40104.80111.600.00-1689.97%
GOOG180511C009750002018-04-10 1:32PM EDT975.0066.1067.0073.600.00-14650.69%
GOOG180511C009800002018-04-19 1:24PM EDT980.00105.0596.30102.700.00-22286.32%
GOOG180511C009825002018-04-04 4:30PM EDT982.5058.8058.1059.800.00-5539.22%
GOOG180511C009850002018-04-04 4:30PM EDT985.0059.2057.4058.700.00-3339.98%
GOOG180511C009875002018-04-04 4:30PM EDT987.5061.2955.3056.80+8.79+14.34%1139.66%
GOOG180511C009900002018-04-20 11:56PM EDT990.0096.3687.5093.500.00-3182.19%
GOOG180511C009925002018-04-05 11:45AM EDT992.5070.1049.7052.200.00-1137.95%
GOOG180511C009950002018-04-04 4:30PM EDT995.0051.4041.7042.900.00-1128.21%
GOOG180511C009975002018-04-24 3:20PM EDT997.5036.3039.3040.500.00-4527.30%
GOOG180511C010000002018-04-25 2:39PM EDT1,000.0036.8637.3038.80+3.36+10.03%231027.25%
GOOG180511C010025002018-04-24 3:56PM EDT1,002.5032.0035.7036.800.00-3826.78%
GOOG180511C010050002018-04-04 4:30PM EDT1,005.0052.3045.4046.700.00-6440.48%
GOOG180511C010075002018-04-04 4:30PM EDT1,007.5044.7044.0045.600.00-1140.86%
GOOG180511C010100002018-04-25 1:56PM EDT1,010.0030.7830.9032.10+1.78+6.14%21826.71%
GOOG180511C010125002018-04-24 3:08PM EDT1,012.5027.6029.4030.500.00-2126.55%
GOOG180511C010150002018-04-25 2:13PM EDT1,015.0026.0027.5029.10+2.50+10.64%61026.58%
GOOG180511C010175002018-04-24 2:29PM EDT1,017.5022.8025.9027.000.00-8825.75%
GOOG180511C010200002018-04-24 3:56PM EDT1,020.0023.0024.6026.100.00-161626.26%
GOOG180511C010225002018-04-25 9:37AM EDT1,022.5022.5023.3024.30+1.80+8.70%21325.69%
GOOG180511C010250002018-04-25 2:23PM EDT1,025.0019.3322.2023.10-0.67-3.35%354225.76%
GOOG180511C010275002018-04-25 11:48AM EDT1,027.5021.1020.8021.50+2.60+14.05%3625.32%
GOOG180511C010300002018-04-25 1:56PM EDT1,030.0019.4919.7020.50+0.99+5.35%213725.51%
GOOG180511C010325002018-04-24 3:19PM EDT1,032.5017.4018.5019.100.00-7925.20%
GOOG180511C010350002018-04-25 2:41PM EDT1,035.0016.6017.4018.20+3.40+25.76%94425.41%
GOOG180511C010375002018-04-24 3:56PM EDT1,037.5014.4016.1016.900.00-31325.10%
GOOG180511C010400002018-04-24 2:52PM EDT1,040.0014.4014.9016.000.00-205125.21%
GOOG180511C010425002018-04-24 11:46AM EDT1,042.5017.0013.9014.900.00-9825.04%
GOOG180511C010450002018-04-24 2:45PM EDT1,045.0011.6013.1014.000.00-41125.05%
GOOG180511C010475002018-04-24 3:19PM EDT1,047.5011.8011.8012.900.00-2224.77%
GOOG180511C010500002018-04-25 2:39PM EDT1,050.0011.1011.5012.10+1.00+9.90%299224.80%
GOOG180511C010525002018-04-25 1:56PM EDT1,052.5010.4010.6011.40+0.50+5.05%10524.90%
GOOG180511C010550002018-04-24 3:28PM EDT1,055.008.589.8010.600.00-2224.83%
GOOG180511C010600002018-04-25 9:30AM EDT1,060.0010.008.409.00+3.30+49.25%12124.53%
GOOG180511C010625002018-04-18 10:31AM EDT1,062.5036.4539.7040.900.00-1163.24%
GOOG180511C010650002018-04-24 3:34PM EDT1,065.005.707.107.700.00-221524.42%
GOOG180511C010675002018-04-25 2:45PM EDT1,067.506.006.707.20-28.55-475.83%22224.51%
GOOG180511C010700002018-04-24 2:34PM EDT1,070.005.405.906.600.00-133024.40%
GOOG180511C010725002018-04-25 2:45PM EDT1,072.5032.815.405.900.00-6624.07%
GOOG180511C010750002018-04-25 9:33AM EDT1,075.006.004.905.50+2.02+50.75%514324.16%
GOOG180511C010775002018-04-23 3:51PM EDT1,077.5029.704.505.100.00-11224.21%
GOOG180511C010800002018-04-24 3:39PM EDT1,080.003.303.904.300.00-225923.49%
GOOG180511C010825002018-04-24 3:44PM EDT1,082.503.073.804.300.00-7524.17%
GOOG180511C010850002018-04-25 1:14PM EDT1,085.003.403.504.000.00-3524.27%
GOOG180511C010875002018-04-24 3:07PM EDT1,087.503.503.103.600.00-2324.12%
GOOG180511C010900002018-04-24 1:08PM EDT1,090.003.192.853.200.00-51223.91%
GOOG180511C010925002018-04-23 3:45PM EDT1,092.5023.452.653.000.00-5224.08%
GOOG180511C010950002018-04-24 11:33AM EDT1,095.003.202.352.750.00-1424.10%
GOOG180511C010975002018-04-24 12:53PM EDT1,097.502.272.202.550.00-4224.20%
GOOG180511C011000002018-04-25 1:19PM EDT1,100.001.801.902.15-0.10-5.26%8721923.73%
GOOG180511C011025002018-04-24 2:35PM EDT1,102.501.851.651.900.00-91823.57%
GOOG180511C011050002018-04-25 2:45PM EDT1,105.002.001.601.90-18.94-947.00%2124.12%
GOOG180511C011100002018-04-24 12:34PM EDT1,110.001.401.301.500.00-7623.89%
GOOG180511C011200002018-04-25 12:34PM EDT1,120.001.200.851.200.00-123724.78%
GOOG180511C011300002018-04-24 10:02AM EDT1,130.001.690.550.800.00-2524.78%
GOOG180511C011400002018-04-24 3:01PM EDT1,140.000.650.350.650.00-41225.66%
GOOG180511C011500002018-04-25 2:45PM EDT1,150.000.400.250.50-0.62-60.78%35726.27%
GOOG180511C011600002018-04-24 9:46AM EDT1,160.001.000.151.350.00-1433.11%
GOOG180511C011700002018-04-23 3:58PM EDT1,170.004.890.051.400.00-32235.18%
GOOG180511C011800002018-04-24 3:49PM EDT1,180.000.250.151.400.00-31236.98%
GOOG180511C011900002018-04-23 1:36PM EDT1,190.003.680.100.300.00-3330.47%
GOOG180511C012000002018-04-24 9:32AM EDT1,200.000.770.000.300.00-51431.93%
GOOG180511C012100002018-04-24 9:32AM EDT1,210.000.660.000.750.00-13138.04%
GOOG180511C012200002018-04-23 12:17PM EDT1,220.002.220.001.400.00-25243.91%
GOOG180511C012300002018-04-23 2:15PM EDT1,230.001.300.000.250.00-14035.40%
GOOG180511C012400002018-04-23 1:33PM EDT1,240.001.410.000.200.00-62535.79%
GOOG180511C012500002018-04-25 2:19PM EDT1,250.000.250.000.80-1.45-85.29%202144.62%
GOOG180511C012600002018-04-23 2:13PM EDT1,260.000.850.000.200.00-1338.43%
GOOG180511C012700002018-04-05 2:44PM EDT1,270.000.900.651.050.00-4549.61%
GOOG180511C012800002018-04-05 2:47PM EDT1,280.000.850.501.000.00-301850.73%
GOOG180511C012900002018-04-23 2:19PM EDT1,290.000.550.000.250.00-218343.31%
GOOG180511C013000002018-04-20 11:56PM EDT1,300.000.810.351.050.00-1650.90%
GOOG180511C013200002018-04-25 2:45PM EDT1,320.000.550.000.350.00-505049.02%
GOOG180511C015000002018-04-25 2:45PM EDT1,500.000.050.000.050.00-1154.69%
GOOG180511C015200002018-04-13 11:54PM EDT1,520.000.100.000.250.00-4264.65%
GOOG180511C015400002018-04-16 12:51PM EDT1,540.000.100.002.050.00-203884.45%
PutsforMay 11, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180511P007000002018-04-20 11:58PM EDT700.000.380.002.300.00-404086.16%
GOOG180511P007200002018-04-20 11:58PM EDT720.000.380.002.200.00-404080.03%
GOOG180511P007500002018-04-10 3:12PM EDT750.000.800.003.400.00-407677.20%
GOOG180511P007600002018-04-13 11:56PM EDT760.000.800.000.600.00-3357.91%
GOOG180511P007900002018-04-16 11:12AM EDT790.000.580.002.250.00-209061.68%
GOOG180511P008000002018-04-16 11:35AM EDT800.000.700.052.250.00-365259.33%
GOOG180511P008100002018-04-10 1:59PM EDT810.001.450.400.800.00-23051.37%
GOOG180511P008200002018-04-04 4:32PM EDT820.004.402.553.000.00-2163.89%
GOOG180511P008300002018-04-23 11:20AM EDT830.000.200.050.300.00-5542.46%
GOOG180511P008400002018-04-16 3:58PM EDT840.000.650.252.450.00-11150.65%
GOOG180511P008500002018-04-23 11:56AM EDT850.000.250.000.400.00-14139.72%
GOOG180511P008600002018-04-24 10:05AM EDT860.000.250.000.450.00-12038.18%
GOOG180511P008700002018-04-24 11:56AM EDT870.000.300.000.450.00-103136.01%
GOOG180511P008800002018-04-06 1:46PM EDT880.006.305.707.20-3.29-34.31%91258.29%
GOOG180511P008900002018-04-24 2:16PM EDT890.000.500.300.550.00-5732.64%
GOOG180511P009000002018-04-24 3:47PM EDT900.000.900.400.700.00-102631.67%
GOOG180511P009100002018-04-12 10:39AM EDT910.004.403.804.200.00-1143.09%
GOOG180511P009200002018-04-24 3:31PM EDT920.001.450.701.150.00-93529.72%
GOOG180511P009300002018-04-24 1:11PM EDT930.001.191.001.450.00-12812628.63%
GOOG180511P009400002018-04-24 12:22PM EDT940.001.901.451.950.00-8910527.93%
GOOG180511P009500002018-04-25 2:50PM EDT950.002.382.052.55-0.72-23.23%1175027.06%
GOOG180511P009600002018-04-24 1:59PM EDT960.004.222.853.600.00-334726.80%
GOOG180511P009650002018-04-24 1:59PM EDT965.004.873.304.100.00-112226.37%
GOOG180511P009675002018-04-24 2:01PM EDT967.505.333.704.500.00-31126.40%
GOOG180511P009700002018-04-25 1:39PM EDT970.004.704.204.70-1.97-29.54%64526.00%
GOOG180511P009725002018-04-20 11:58PM EDT972.509.434.505.200.00-252526.12%
GOOG180511P009750002018-04-25 1:44PM EDT975.005.404.805.30-0.60-10.00%23125.48%
GOOG180511P009775002018-04-24 9:58AM EDT977.504.955.105.800.00-51325.52%
GOOG180511P009800002018-04-24 2:16PM EDT980.009.185.506.400.00-676825.66%
GOOG180511P009825002018-04-20 10:41AM EDT982.505.405.606.50-25.50-82.52%1424.95%
GOOG180511P009850002018-04-25 2:13PM EDT985.008.006.707.30-2.10-20.79%31525.30%
GOOG180511P009875002018-04-25 2:14PM EDT987.508.707.108.00+3.25+59.63%1725.43%
GOOG180511P009900002018-04-25 2:14PM EDT990.009.307.708.40-3.00-24.39%68525.07%
GOOG180511P009950002018-04-25 9:35AM EDT995.0011.109.009.60+2.10+23.33%1902724.80%
GOOG180511P009975002018-04-24 11:01AM EDT997.5011.609.5010.100.00-232624.46%
GOOG180511P010000002018-04-25 1:44PM EDT1,000.0011.3010.4011.10-3.40-23.13%1815724.74%
GOOG180511P010025002018-04-24 3:44PM EDT1,002.5017.7011.1012.100.00-2624.94%
GOOG180511P010050002018-04-24 9:35AM EDT1,005.009.1511.8012.600.00-43824.46%
GOOG180511P010075002018-04-06 11:49PM EDT1,007.5030.0012.4013.100.00-1123.95%
GOOG180511P010100002018-04-25 12:44PM EDT1,010.0014.5313.3014.20-6.51-30.94%222124.12%
GOOG180511P010125002018-04-24 3:49PM EDT1,012.5020.0014.1015.100.00-51524.00%
GOOG180511P010150002018-04-25 12:58PM EDT1,015.0016.5015.4016.30-2.55-13.39%24924.17%
GOOG180511P010175002018-04-24 2:29PM EDT1,017.5021.7016.4017.200.00-114223.94%
GOOG180511P010200002018-04-24 2:17PM EDT1,020.0024.8017.3018.300.00-75023.89%
GOOG180511P010225002018-04-24 12:26PM EDT1,022.5022.2018.2019.100.00-102223.45%
GOOG180511P010250002018-04-24 2:45PM EDT1,025.0024.2019.5020.300.00-144823.40%
GOOG180511P010275002018-04-25 9:31AM EDT1,027.5022.3720.8021.70+2.57+12.98%41923.54%
GOOG180511P010300002018-04-25 12:39PM EDT1,030.0022.2421.7022.60-6.37-22.26%63123.04%
GOOG180511P010325002018-04-24 1:09PM EDT1,032.5025.7823.3024.400.00-15723.52%
GOOG180511P010350002018-04-24 12:53PM EDT1,035.0029.1524.4025.500.00-31723.15%
GOOG180511P010375002018-04-24 2:45PM EDT1,037.5033.2826.0027.000.00-5523.17%
GOOG180511P010400002018-04-25 12:44PM EDT1,040.0029.0727.6028.70+2.47+9.29%71523.38%
GOOG180511P010450002018-04-24 1:59PM EDT1,045.0036.1030.1031.100.00-91222.44%
GOOG180511P010475002018-04-25 2:47PM EDT1,047.5028.9031.6032.700.00-4322.36%
GOOG180511P010500002018-04-24 3:44PM EDT1,050.0046.0034.0035.300.00-121823.47%
GOOG180511P010525002018-04-23 10:56AM EDT1,052.5021.2135.3037.000.00-1223.42%
GOOG180511P010550002018-04-24 12:00PM EDT1,055.0035.5036.8038.100.00-22122.53%
GOOG180511P010575002018-04-25 2:47PM EDT1,057.5035.5038.2041.500.00-1124.61%
GOOG180511P010600002018-04-24 1:36PM EDT1,060.0045.8041.1044.400.00-102626.04%
GOOG180511P010625002018-04-23 3:40PM EDT1,062.5029.9443.4046.600.00-2326.52%
GOOG180511P010650002018-04-25 2:47PM EDT1,065.0054.5043.4047.300.00-131424.89%
GOOG180511P010700002018-04-24 12:20PM EDT1,070.0053.2048.4052.400.00-71326.67%
GOOG180511P010725002018-04-25 2:47PM EDT1,072.5048.8047.7053.400.00-1125.21%
GOOG180511P010750002018-04-20 3:30PM EDT1,075.0035.5033.8035.10+7.19+25.40%530.00%
GOOG180511P010775002018-04-20 11:58PM EDT1,077.5035.3535.1036.500.00-300.00%
GOOG180511P010800002018-04-25 2:50PM EDT1,080.0056.8855.6059.10+17.05+42.81%121524.44%
GOOG180511P010825002018-04-20 11:11AM EDT1,082.5035.6537.7039.10-33.95-48.78%120.00%
GOOG180511P010850002018-04-20 11:58PM EDT1,085.0039.1139.1040.500.00-510.00%
GOOG180511P010900002018-04-24 10:17AM EDT1,090.0061.3964.4068.200.00-11625.43%
GOOG180511P010925002018-04-25 2:47PM EDT1,092.5068.7065.2071.700.00-1228.05%
GOOG180511P010950002018-04-13 11:56PM EDT1,095.0082.7544.7046.300.00-100.00%
GOOG180511P011000002018-04-24 2:35PM EDT1,100.0084.0072.1077.100.00-2325.48%
GOOG180511P011100002018-04-16 1:41PM EDT1,110.0075.5080.6088.700.00-5531.56%
GOOG180511P011200002018-04-24 1:59PM EDT1,120.0099.8390.6098.700.00-141134.00%
GOOG180511P011300002018-04-20 9:31AM EDT1,130.0065.2367.4073.50-40.77-38.46%130.00%
GOOG180511P012100002018-04-04 4:32PM EDT1,210.00211.60196.20205.100.00-1178.39%