GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180817C007000002018-08-15 12:08PM EDT700.00514.000.000.000.00-800.00%
GOOG180817C008850002018-08-14 11:11AM EDT885.00350.590.000.000.00-100.00%
GOOG180817C009600002018-08-14 11:51AM EDT960.00278.800.000.000.00-1000.00%
GOOG180817C010000002018-08-15 1:58PM EDT1,000.00214.500.000.000.00-400.00%
GOOG180817C010100002018-08-13 3:50PM EDT1,010.00225.400.000.000.00-1000.00%
GOOG180817C010400002018-08-14 9:41AM EDT1,040.00193.250.000.000.00-100.00%
GOOG180817C010450002018-08-15 11:57AM EDT1,045.00169.000.000.000.00-500.00%
GOOG180817C010500002018-08-15 2:32PM EDT1,050.00161.920.000.000.00-800.00%
GOOG180817C010600002018-08-13 1:53PM EDT1,060.00179.770.000.000.00-100.00%
GOOG180817C010750002018-08-15 2:34PM EDT1,075.00137.500.000.000.00-2000.00%
GOOG180817C010800002018-08-13 3:57PM EDT1,080.00155.700.000.000.00-800.00%
GOOG180817C010850002018-08-15 3:13PM EDT1,085.00133.300.000.000.00-1300.00%
GOOG180817C010900002018-08-13 3:41PM EDT1,090.00148.480.000.000.00-500.00%
GOOG180817C010950002018-08-13 9:43AM EDT1,095.00146.230.000.000.00-200.00%
GOOG180817C011000002018-08-15 2:34PM EDT1,100.00112.700.000.000.00-1800.00%
GOOG180817C011100002018-08-13 2:45PM EDT1,110.00130.960.000.000.00-100.00%
GOOG180817C011150002018-08-15 1:47PM EDT1,115.00101.000.000.000.00-200.00%
GOOG180817C011175002018-08-10 11:56PM EDT1,117.50104.10117.40124.800.00-11176.72%
GOOG180817C011200002018-08-15 3:50PM EDT1,120.0096.400.000.000.00-1600.00%
GOOG180817C011250002018-08-15 11:36AM EDT1,125.0095.030.000.000.00-200.00%
GOOG180817C011275002018-08-10 11:56PM EDT1,127.50107.15107.70114.100.00-90165.83%
GOOG180817C011300002018-08-15 3:20PM EDT1,130.0087.400.000.000.00-2700.00%
GOOG180817C011350002018-08-15 3:38PM EDT1,135.0084.200.000.000.00-5000.00%
GOOG180817C011400002018-08-15 1:58PM EDT1,140.0074.800.000.000.00-3300.00%
GOOG180817C011450002018-08-15 2:01PM EDT1,145.0069.530.000.000.00-100.00%
GOOG180817C011475002018-08-03 11:45PM EDT1,147.5076.8078.4080.000.00-50104.41%
GOOG180817C011500002018-08-15 4:00PM EDT1,150.0065.100.000.000.00-2700.00%
GOOG180817C011550002018-08-13 3:41PM EDT1,155.0083.700.000.000.00-2900.00%
GOOG180817C011600002018-08-15 3:59PM EDT1,160.0054.550.000.000.00-3400.00%
GOOG180817C011700002018-08-15 2:03PM EDT1,170.0044.400.000.000.00-600.00%
GOOG180817C011750002018-08-15 3:13PM EDT1,175.0044.000.000.000.00-4800.00%
GOOG180817C011775002018-08-15 3:13PM EDT1,177.5041.700.000.000.00-3500.00%
GOOG180817C011800002018-08-15 3:09PM EDT1,180.0040.000.000.000.00-4100.00%
GOOG180817C011825002018-08-15 3:19PM EDT1,182.5036.100.000.000.00-5800.00%
GOOG180817C011850002018-08-15 3:25PM EDT1,185.0033.600.000.000.00-11700.00%
GOOG180817C011875002018-08-15 3:28PM EDT1,187.5031.400.000.000.00-6400.00%
GOOG180817C011900002018-08-15 3:55PM EDT1,190.0028.000.000.000.00-10700.00%
GOOG180817C011925002018-08-15 3:55PM EDT1,192.5025.800.000.000.00-5100.00%
GOOG180817C011950002018-08-15 2:59PM EDT1,195.0023.200.000.000.00-10700.00%
GOOG180817C011975002018-08-15 3:59PM EDT1,197.5019.900.000.000.00-13500.00%
GOOG180817C012000002018-08-15 3:59PM EDT1,200.0018.300.000.000.00-31700.00%
GOOG180817C012025002018-08-15 3:45PM EDT1,202.5019.200.000.000.00-6800.00%
GOOG180817C012050002018-08-15 3:59PM EDT1,205.0014.700.000.000.00-14900.00%
GOOG180817C012075002018-08-15 3:55PM EDT1,207.5013.800.000.000.00-14600.00%
GOOG180817C012100002018-08-15 3:50PM EDT1,210.0011.600.000.000.00-62400.00%
GOOG180817C012125002018-08-15 4:00PM EDT1,212.509.800.000.000.00-24500.00%
GOOG180817C012150002018-08-15 3:59PM EDT1,215.008.150.000.000.00-61800.20%
GOOG180817C012175002018-08-15 3:58PM EDT1,217.507.300.000.000.00-34000.78%
GOOG180817C012200002018-08-15 3:59PM EDT1,220.006.000.000.000.00-57301.56%
GOOG180817C012225002018-08-15 3:41PM EDT1,222.505.920.000.000.00-20001.56%
GOOG180817C012250002018-08-15 3:59PM EDT1,225.004.100.000.000.00-56503.13%
GOOG180817C012275002018-08-15 3:57PM EDT1,227.503.400.000.000.00-31703.13%
GOOG180817C012300002018-08-15 4:00PM EDT1,230.002.700.000.000.00-87803.13%
GOOG180817C012325002018-08-15 3:59PM EDT1,232.502.000.000.000.00-21103.13%
GOOG180817C012350002018-08-15 3:50PM EDT1,235.001.590.000.000.00-51006.25%
GOOG180817C012375002018-08-15 3:59PM EDT1,237.501.200.000.000.00-7706.25%
GOOG180817C012400002018-08-15 3:59PM EDT1,240.000.950.000.000.00-1,56806.25%
GOOG180817C012425002018-08-15 3:59PM EDT1,242.500.790.000.000.00-63006.25%
GOOG180817C012450002018-08-15 3:59PM EDT1,245.000.650.000.000.00-1,05606.25%
GOOG180817C012475002018-08-15 3:50PM EDT1,247.500.450.000.000.00-10806.25%
GOOG180817C012500002018-08-15 3:46PM EDT1,250.000.450.000.000.00-73406.25%
GOOG180817C012525002018-08-15 1:11PM EDT1,252.500.500.000.000.00-2706.25%
GOOG180817C012550002018-08-15 3:15PM EDT1,255.000.330.000.000.00-169012.50%
GOOG180817C012575002018-08-15 3:50PM EDT1,257.500.210.000.000.00-46012.50%
GOOG180817C012600002018-08-15 3:50PM EDT1,260.000.160.000.000.00-367012.50%
GOOG180817C012625002018-08-15 3:50PM EDT1,262.500.100.000.000.00-25012.50%
GOOG180817C012650002018-08-15 3:33PM EDT1,265.000.090.000.000.00-177012.50%
GOOG180817C012675002018-08-15 1:24PM EDT1,267.500.100.000.000.00-27012.50%
GOOG180817C012700002018-08-15 3:50PM EDT1,270.000.060.000.000.00-197012.50%
GOOG180817C012725002018-08-15 11:09AM EDT1,272.500.130.000.000.00-9012.50%
GOOG180817C012750002018-08-15 11:09AM EDT1,275.000.120.000.000.00-37012.50%
GOOG180817C012775002018-08-15 12:41PM EDT1,277.500.070.000.000.00-3012.50%
GOOG180817C012800002018-08-15 3:50PM EDT1,280.000.040.000.000.00-133012.50%
GOOG180817C012825002018-08-15 2:33PM EDT1,282.500.100.000.000.00-4012.50%
GOOG180817C012850002018-08-15 10:20AM EDT1,285.000.100.000.000.00-1012.50%
GOOG180817C012875002018-08-15 9:30AM EDT1,287.500.050.000.000.00-3012.50%
GOOG180817C012900002018-08-15 11:36AM EDT1,290.000.080.000.000.00-1012.50%
GOOG180817C012925002018-08-14 10:13AM EDT1,292.500.050.000.000.00-40012.50%
GOOG180817C012950002018-08-15 11:36AM EDT1,295.000.120.000.000.00-2012.50%
GOOG180817C012975002018-08-10 11:56PM EDT1,297.500.700.150.350.00-3944.68%
GOOG180817C013000002018-08-15 9:41AM EDT1,300.000.480.000.000.00-1025.00%
GOOG180817C013050002018-08-15 9:41AM EDT1,305.000.460.000.000.00-1025.00%
GOOG180817C013100002018-08-14 1:57PM EDT1,310.000.200.000.000.00-1025.00%
GOOG180817C013125002018-08-10 11:56PM EDT1,312.500.900.000.250.00-2548.63%
GOOG180817C013200002018-08-15 10:00AM EDT1,320.000.010.000.000.00-2025.00%
GOOG180817C013225002018-08-10 11:56PM EDT1,322.500.110.000.200.00-2251.07%
GOOG180817C013250002018-08-10 11:56PM EDT1,325.000.500.000.200.00-2252.05%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180817P007900002018-08-03 11:47PM EDT790.000.050.000.050.00-5050182.03%
GOOG180817P008450002018-08-03 11:47PM EDT845.000.050.000.150.00-22170.31%
GOOG180817P009000002018-08-13 9:39AM EDT900.000.100.000.000.00-1050.00%
GOOG180817P009500002018-08-14 3:43PM EDT950.000.010.000.000.00-10050.00%
GOOG180817P009550002018-08-14 3:42PM EDT955.000.040.000.000.00-5050.00%
GOOG180817P009800002018-08-15 2:05PM EDT980.000.100.000.000.00-30050.00%
GOOG180817P009900002018-08-13 3:50PM EDT990.000.090.000.000.00-1050.00%
GOOG180817P009950002018-08-15 12:14PM EDT995.000.060.000.000.00-120050.00%
GOOG180817P010000002018-08-15 3:53PM EDT1,000.000.030.000.000.00-123050.00%
GOOG180817P010150002018-08-14 9:53AM EDT1,015.000.400.000.000.00-3050.00%
GOOG180817P010200002018-08-14 9:53AM EDT1,020.000.410.000.000.00-3050.00%
GOOG180817P010400002018-08-14 3:34PM EDT1,040.000.050.000.000.00-1050.00%
GOOG180817P010450002018-08-15 11:51AM EDT1,045.000.120.000.000.00-4050.00%
GOOG180817P010500002018-08-15 11:51AM EDT1,050.000.150.000.000.00-14050.00%
GOOG180817P010650002018-08-14 3:47PM EDT1,065.000.080.000.000.00-2025.00%
GOOG180817P010700002018-08-15 10:32AM EDT1,070.000.180.000.000.00-10025.00%
GOOG180817P010800002018-08-15 2:17PM EDT1,080.000.100.000.000.00-40025.00%
GOOG180817P010825002018-08-10 11:57PM EDT1,082.500.550.000.800.00-2273.78%
GOOG180817P010950002018-08-14 1:56PM EDT1,095.000.150.000.000.00-1025.00%
GOOG180817P011000002018-08-15 1:39PM EDT1,100.000.080.000.000.00-30025.00%
GOOG180817P011100002018-08-15 10:15AM EDT1,110.000.100.000.000.00-30025.00%
GOOG180817P011125002018-08-10 11:57PM EDT1,112.500.250.000.850.00-11059.03%
GOOG180817P011150002018-08-15 12:45PM EDT1,115.000.020.000.000.00-12025.00%
GOOG180817P011200002018-08-15 3:25PM EDT1,120.000.050.000.000.00-12025.00%
GOOG180817P011250002018-08-15 10:08AM EDT1,125.000.410.000.000.00-1025.00%
GOOG180817P011275002018-08-07 10:32AM EDT1,127.500.220.000.400.00-1150.78%
GOOG180817P011300002018-08-15 2:17PM EDT1,130.000.230.000.000.00-40025.00%
GOOG180817P011325002018-08-16 4:24AM EDT1,132.500.400.000.000.00-1025.00%
GOOG180817P011350002018-08-15 2:56PM EDT1,135.000.330.000.000.00-6025.00%
GOOG180817P011375002018-08-13 9:31AM EDT1,137.500.200.000.000.00-35012.50%
GOOG180817P011400002018-08-15 3:57PM EDT1,140.000.250.000.000.00-70012.50%
GOOG180817P011425002018-08-10 11:57PM EDT1,142.500.200.200.400.00-5043.07%
GOOG180817P011450002018-08-15 10:05AM EDT1,145.000.210.000.000.00-2012.50%
GOOG180817P011475002018-08-10 11:57PM EDT1,147.500.390.200.450.00-6641.31%
GOOG180817P011500002018-08-15 2:56PM EDT1,150.000.500.000.000.00-217012.50%
GOOG180817P011525002018-08-15 11:11AM EDT1,152.500.430.000.000.00-30012.50%
GOOG180817P011550002018-08-15 2:35PM EDT1,155.000.550.000.000.00-7012.50%
GOOG180817P011575002018-08-13 12:28PM EDT1,157.500.250.000.000.00-15012.50%
GOOG180817P011600002018-08-15 3:54PM EDT1,160.000.600.000.000.00-34012.50%
GOOG180817P011625002018-08-15 2:09PM EDT1,162.500.700.000.000.00-1012.50%
GOOG180817P011650002018-08-15 12:18PM EDT1,165.000.800.000.000.00-3012.50%
GOOG180817P011700002018-08-15 3:37PM EDT1,170.000.700.000.000.00-80012.50%
GOOG180817P011725002018-08-15 3:01PM EDT1,172.500.900.000.000.00-17012.50%
GOOG180817P011750002018-08-15 3:55PM EDT1,175.000.970.000.000.00-34012.50%
GOOG180817P011775002018-08-15 3:54PM EDT1,177.501.150.000.000.00-4106.25%
GOOG180817P011800002018-08-15 3:58PM EDT1,180.001.290.000.000.00-7006.25%
GOOG180817P011825002018-08-15 3:59PM EDT1,182.501.480.000.000.00-51006.25%
GOOG180817P011850002018-08-15 3:59PM EDT1,185.001.620.000.000.00-57006.25%
GOOG180817P011875002018-08-15 3:52PM EDT1,187.501.700.000.000.00-3306.25%
GOOG180817P011900002018-08-15 3:50PM EDT1,190.001.670.000.000.00-22506.25%
GOOG180817P011925002018-08-15 3:10PM EDT1,192.502.000.000.000.00-36406.25%
GOOG180817P011950002018-08-15 3:53PM EDT1,195.002.750.000.000.00-44606.25%
GOOG180817P011975002018-08-15 3:52PM EDT1,197.502.970.000.000.00-3803.13%
GOOG180817P012000002018-08-15 3:55PM EDT1,200.003.220.000.000.00-76903.13%
GOOG180817P012025002018-08-15 3:50PM EDT1,202.503.400.000.000.00-7103.13%
GOOG180817P012050002018-08-15 3:58PM EDT1,205.004.700.000.000.00-35703.13%
GOOG180817P012075002018-08-15 3:58PM EDT1,207.505.600.000.000.00-20501.56%
GOOG180817P012100002018-08-15 3:50PM EDT1,210.005.450.000.000.00-46501.56%
GOOG180817P012125002018-08-15 3:58PM EDT1,212.507.300.000.000.00-15500.78%
GOOG180817P012150002018-08-15 3:59PM EDT1,215.008.800.000.000.00-57400.00%
GOOG180817P012175002018-08-15 3:59PM EDT1,217.509.700.000.000.00-33400.00%
GOOG180817P012200002018-08-15 3:58PM EDT1,220.0011.100.000.000.00-64800.00%
GOOG180817P012225002018-08-15 3:55PM EDT1,222.5011.700.000.000.00-22100.00%
GOOG180817P012250002018-08-15 3:45PM EDT1,225.0011.400.000.000.00-27600.00%
GOOG180817P012275002018-08-15 3:59PM EDT1,227.5016.300.000.000.00-11800.00%
GOOG180817P012300002018-08-15 3:44PM EDT1,230.0014.900.000.000.00-87700.00%
GOOG180817P012325002018-08-15 3:17PM EDT1,232.5018.300.000.000.00-21800.00%
GOOG180817P012350002018-08-15 3:55PM EDT1,235.0020.380.000.000.00-70600.00%
GOOG180817P012375002018-08-15 3:55PM EDT1,237.5022.700.000.000.00-9800.00%
GOOG180817P012400002018-08-15 3:55PM EDT1,240.0024.900.000.000.00-11500.00%
GOOG180817P012425002018-08-15 3:50PM EDT1,242.5027.000.000.000.00-14300.00%
GOOG180817P012450002018-08-15 3:37PM EDT1,245.0027.300.000.000.00-9700.00%
GOOG180817P012475002018-08-15 3:37PM EDT1,247.5029.600.000.000.00-4900.00%
GOOG180817P012500002018-08-15 3:58PM EDT1,250.0035.600.000.000.00-6000.00%
GOOG180817P012525002018-08-15 2:05PM EDT1,252.5039.700.000.000.00-3200.00%
GOOG180817P012550002018-08-15 3:25PM EDT1,255.0038.300.000.000.00-7400.00%
GOOG180817P012575002018-08-15 12:07PM EDT1,257.5043.390.000.000.00-900.00%
GOOG180817P012600002018-08-15 3:48PM EDT1,260.0042.000.000.000.00-6400.00%
GOOG180817P012625002018-08-15 9:33AM EDT1,262.5033.530.000.000.00-500.00%
GOOG180817P012650002018-08-15 3:01PM EDT1,265.0050.000.000.000.00-2400.00%
GOOG180817P012675002018-08-15 1:14PM EDT1,267.5050.700.000.000.00-1000.00%
GOOG180817P012700002018-08-15 12:33PM EDT1,270.0051.710.000.000.00-500.00%
GOOG180817P012725002018-08-13 11:07AM EDT1,272.5029.200.000.000.00-1000.00%
GOOG180817P012750002018-08-15 12:22PM EDT1,275.0061.000.000.000.00-300.00%
GOOG180817P012800002018-08-13 3:50PM EDT1,280.0044.900.000.000.00-200.00%
GOOG180817P012850002018-08-13 3:12PM EDT1,285.0047.000.000.000.00-1000.00%
GOOG180817P012900002018-08-15 3:50PM EDT1,290.0074.000.000.000.00-200.00%
GOOG180817P012950002018-08-15 9:49AM EDT1,295.0066.630.000.000.00-100.00%
GOOG180817P013000002018-08-14 1:02PM EDT1,300.0057.950.000.000.00-600.00%
GOOG180817P013050002018-07-30 9:53AM EDT1,305.0089.1076.9085.200.00-130.00%
GOOG180817P013075002018-08-10 11:57PM EDT1,307.5064.1065.2073.000.00-100.00%
GOOG180817P013125002018-08-10 11:57PM EDT1,312.5061.2071.3077.900.00-110.00%
GOOG180817P013200002018-08-15 11:04AM EDT1,320.00105.200.000.000.00-100.00%
GOOG180817P013725002018-08-16 4:24AM EDT1,372.50157.400.000.000.00-100.00%