GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180706C009400002018-05-25 11:48PM EDT940.00146.94134.10144.000.00-1900.00%
GOOG180706C009600002018-05-25 11:48PM EDT960.00127.50114.50124.400.00-1900.00%
GOOG180706C010000002018-06-12 3:32PM EDT1,000.00136.70136.20138.100.00-270.00%
GOOG180706C010250002018-06-18 12:25PM EDT1,025.00141.85142.30151.500.00-1350.81%
GOOG180706C010300002018-06-18 12:25PM EDT1,030.00136.85137.40146.500.00-1449.44%
GOOG180706C010400002018-06-11 1:45PM EDT1,040.0099.1892.90102.400.00-1130.00%
GOOG180706C010425002018-06-11 1:45PM EDT1,042.5096.8390.1099.700.00-110.00%
GOOG180706C010500002018-06-20 12:56PM EDT1,050.00137.00120.20123.00+37.98+38.36%3335.83%
GOOG180706C010550002018-06-15 10:06AM EDT1,055.0095.1794.60103.80+25.54+36.68%510.00%
GOOG180706C010575002018-06-01 11:54PM EDT1,057.5046.9067.3070.900.00-12140.00%
GOOG180706C010600002018-06-07 10:30AM EDT1,060.0072.6064.7071.200.00-1160.00%
GOOG180706C010625002018-06-01 11:54PM EDT1,062.5025.8560.3068.900.00-1340.00%
GOOG180706C010650002018-06-20 10:31AM EDT1,065.00115.95102.90112.00+30.03+34.95%23140.72%
GOOG180706C010675002018-06-01 11:54PM EDT1,067.5041.0056.2064.700.00-120.00%
GOOG180706C010700002018-06-01 11:54PM EDT1,070.0022.5054.0062.600.00-560.00%
GOOG180706C010750002018-06-18 11:16AM EDT1,075.0095.0392.40101.800.00-11037.54%
GOOG180706C010775002018-06-01 11:07AM EDT1,077.5054.0050.9054.00+20.52+61.29%490.00%
GOOG180706C010800002018-06-20 3:45PM EDT1,080.0097.2990.7093.40+15.29+18.65%1629.44%
GOOG180706C010825002018-06-15 3:55PM EDT1,082.5071.4072.2074.30+1.70+2.44%1670.00%
GOOG180706C010850002018-06-15 3:48PM EDT1,085.0068.8566.7075.30+25.05+57.19%1130.00%
GOOG180706C010875002018-05-25 11:48PM EDT1,087.5021.9018.9020.300.00-300.00%
GOOG180706C010900002018-06-12 10:30AM EDT1,090.0051.8051.8052.900.00-18340.00%
GOOG180706C010925002018-06-08 3:19PM EDT1,092.5043.0540.1040.80+7.95+22.65%1560.00%
GOOG180706C010950002018-06-19 2:35PM EDT1,095.0075.2076.2078.900.00-41026.67%
GOOG180706C010975002018-06-08 3:54PM EDT1,097.5037.6936.5037.20+3.39+9.88%10110.00%
GOOG180706C011000002018-06-15 2:37PM EDT1,100.0054.3756.6058.10+1.77+3.37%1540.00%
GOOG180706C011025002018-06-15 11:48PM EDT1,102.5050.9150.9059.500.00-100.00%
GOOG180706C011050002018-06-15 9:30AM EDT1,105.0051.0048.8057.40+11.20+28.14%130.00%
GOOG180706C011100002018-06-20 10:38AM EDT1,110.0074.6062.3068.40+7.67+11.46%61429.80%
GOOG180706C011125002018-06-13 2:12PM EDT1,112.5042.2034.2035.30+12.20+40.67%980.00%
GOOG180706C011150002018-06-14 11:48AM EDT1,115.0043.4043.8045.200.00-3770.00%
GOOG180706C011175002018-06-14 10:18AM EDT1,117.5040.8039.0045.000.00-190.00%
GOOG180706C011200002018-06-20 2:49PM EDT1,120.0062.2053.8055.60+12.23+24.47%35922.71%
GOOG180706C011225002018-06-13 2:33PM EDT1,122.5031.2527.1028.50+1.05+3.48%8120.00%
GOOG180706C011250002018-06-20 3:34PM EDT1,125.0055.0049.5051.20+11.30+25.86%43322.10%
GOOG180706C011275002018-06-20 3:52PM EDT1,127.5050.5747.5049.10+8.27+19.55%23821.90%
GOOG180706C011300002018-06-20 9:33AM EDT1,130.0054.0045.5047.00+15.30+39.53%21621.66%
GOOG180706C011325002018-06-13 1:16PM EDT1,132.5026.2021.3022.60+3.50+15.42%1270.00%
GOOG180706C011350002018-06-20 10:03AM EDT1,135.0052.8441.4042.70+18.06+51.93%57320.96%
GOOG180706C011375002018-06-19 10:27AM EDT1,137.5033.4039.5040.900.00-3921.00%
GOOG180706C011400002018-06-20 10:07AM EDT1,140.0050.0037.6038.80+18.80+60.26%320320.64%
GOOG180706C011425002018-06-14 10:20AM EDT1,142.5024.0223.5024.700.00-1330.00%
GOOG180706C011450002018-06-20 2:49PM EDT1,145.0041.0034.0035.00+13.20+47.48%147120.26%
GOOG180706C011475002018-06-19 10:01AM EDT1,147.5026.4032.2033.300.00-31520.24%
GOOG180706C011500002018-06-20 9:38AM EDT1,150.0041.0730.6031.60+15.47+60.43%72820.17%
GOOG180706C011525002018-06-20 1:27PM EDT1,152.5039.0328.9029.90+14.33+58.02%2520.05%
GOOG180706C011550002018-06-20 3:44PM EDT1,155.0031.5027.2028.20+4.50+16.67%92819.89%
GOOG180706C011575002018-06-20 6:48PM EDT1,157.5021.3025.6026.600.00-2219.78%
GOOG180706C011600002018-06-20 12:24PM EDT1,160.0034.2024.1025.10+8.97+35.55%53919.73%
GOOG180706C011625002018-06-19 2:32PM EDT1,162.5021.3022.6023.600.00-9519.63%
GOOG180706C011650002018-06-20 2:43PM EDT1,165.0028.2521.2022.20+5.88+26.29%52119.58%
GOOG180706C011675002018-06-20 12:02PM EDT1,167.5029.0019.8020.80+10.50+56.76%3719.49%
GOOG180706C011700002018-06-20 3:54PM EDT1,170.0020.1018.9019.50+1.10+5.79%987519.44%
GOOG180706C011750002018-06-20 3:56PM EDT1,175.0017.5016.3017.10+0.50+2.94%283519.39%
GOOG180706C011800002018-06-20 3:57PM EDT1,180.0015.0014.1014.80+4.26+39.66%1172519.24%
GOOG180706C011850002018-06-20 3:56PM EDT1,185.0013.2012.2012.90+4.18+46.34%1312119.29%
GOOG180706C011900002018-06-20 12:41PM EDT1,190.0018.1410.5011.20+10.24+129.62%52519.35%
GOOG180706C011950002018-06-20 3:16PM EDT1,195.0011.779.009.70+3.05+34.98%924219.44%
GOOG180706C012000002018-06-20 3:56PM EDT1,200.008.608.008.70+1.23+16.69%10217919.92%
GOOG180706C012100002018-06-20 3:43PM EDT1,210.007.255.709.00+1.90+35.51%10611423.33%
GOOG180706C012200002018-06-20 2:26PM EDT1,220.007.404.107.10+3.73+101.63%21623.73%
GOOG180706C012300002018-06-19 12:54PM EDT1,230.002.043.205.500.00-52224.00%
GOOG180706C012400002018-06-20 3:39PM EDT1,240.002.962.353.30+1.43+93.46%72522.53%
GOOG180706C012500002018-06-20 3:18PM EDT1,250.002.551.702.65+1.05+70.00%49823.27%
GOOG180706C012600002018-06-20 6:48PM EDT1,260.002.681.152.500.00-1024.92%
GOOG180706C012700002018-06-20 6:48PM EDT1,270.001.210.752.150.00-20025.93%
GOOG180706C012800002018-06-20 6:48PM EDT1,280.001.230.601.650.00-2226.23%
GOOG180706C013000002018-06-20 6:48PM EDT1,300.001.060.601.200.00-4027.92%
GOOG180706C014250002018-06-20 6:48PM EDT1,425.000.200.003.100.00-10055.12%
GOOG180706C015000002018-06-20 6:48PM EDT1,500.000.100.000.150.00-10043.31%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG180706P009100002018-06-20 3:47PM EDT910.000.150.000.30-0.05-25.00%321448.63%
GOOG180706P009200002018-06-20 3:52PM EDT920.000.200.000.45-0.50-71.43%101049.22%
GOOG180706P009300002018-06-07 12:53PM EDT930.000.450.300.750.00-1150.76%
GOOG180706P009400002018-06-01 11:55PM EDT940.001.500.350.950.00-1150.49%
GOOG180706P009500002018-06-08 3:59PM EDT950.000.550.400.800.00-1147.12%
GOOG180706P009600002018-06-20 2:46PM EDT960.000.200.000.45-0.20-50.00%581341.46%
GOOG180706P009700002018-06-01 11:55PM EDT970.001.430.501.250.00-1346.27%
GOOG180706P009800002018-06-13 1:56PM EDT980.000.310.200.70-0.49-61.25%11440.15%
GOOG180706P009900002018-06-14 3:36PM EDT990.000.350.150.700.00-7838.16%
GOOG180706P010000002018-06-01 3:20PM EDT1,000.001.751.301.70-0.87-33.21%71142.18%
GOOG180706P010050002018-06-01 11:55PM EDT1,005.002.691.351.900.00-61641.98%
GOOG180706P010100002018-06-20 10:20AM EDT1,010.000.700.150.65+0.43+159.26%251633.81%
GOOG180706P010150002018-06-04 9:52AM EDT1,015.001.651.551.800.00-11139.31%
GOOG180706P010200002018-06-04 9:52AM EDT1,020.001.851.601.900.00-21238.61%
GOOG180706P010250002018-06-12 10:37AM EDT1,025.001.270.801.250.00-12234.56%
GOOG180706P010300002018-06-19 2:36PM EDT1,030.000.100.000.750.00-3830.64%
GOOG180706P010325002018-06-18 10:27AM EDT1,032.500.750.000.800.00-2230.47%
GOOG180706P010350002018-06-20 3:20PM EDT1,035.000.500.100.80-1.95-79.59%251229.97%
GOOG180706P010375002018-06-01 11:55PM EDT1,037.504.703.003.600.00-2240.12%
GOOG180706P010400002018-06-15 3:38PM EDT1,040.000.850.551.05-1.90-69.09%2230.40%
GOOG180706P010450002018-06-08 10:30AM EDT1,045.003.903.103.40+0.50+14.71%2437.72%
GOOG180706P010475002018-06-05 10:23AM EDT1,047.502.683.203.600.00-1137.65%
GOOG180706P010500002018-06-19 9:53AM EDT1,050.000.900.500.850.00-17627.28%
GOOG180706P010525002018-06-08 3:59PM EDT1,052.503.603.704.100.00-2237.67%
GOOG180706P010550002018-06-19 3:59PM EDT1,055.000.810.000.950.00-9426.81%
GOOG180706P010575002018-06-01 11:55PM EDT1,057.5023.204.505.600.00-1139.73%
GOOG180706P010600002018-06-18 2:14PM EDT1,060.000.870.550.950.00-12125.79%
GOOG180706P010625002018-06-05 10:47AM EDT1,062.503.904.905.200.00-1237.56%
GOOG180706P010650002018-06-20 3:43PM EDT1,065.000.740.701.05+0.19+34.55%111125.24%
GOOG180706P010675002018-06-13 9:42AM EDT1,067.502.602.753.40-2.41-48.10%1832.19%
GOOG180706P010700002018-06-13 11:01AM EDT1,070.002.752.903.60-1.90-40.86%1532.05%
GOOG180706P010725002018-06-08 3:59PM EDT1,072.506.106.306.600.00-2237.59%
GOOG180706P010750002018-06-20 9:46AM EDT1,075.000.980.351.25-0.34-25.76%1624.00%
GOOG180706P010775002018-06-19 10:20AM EDT1,077.501.701.001.200.00-11723.27%
GOOG180706P010800002018-06-19 3:59PM EDT1,080.001.390.951.350.00-96123.31%
GOOG180706P010825002018-06-18 10:06AM EDT1,082.502.320.751.400.00-11122.95%
GOOG180706P010850002018-06-19 3:04PM EDT1,085.001.521.201.400.00-34322.41%
GOOG180706P010875002018-06-20 12:28PM EDT1,087.501.131.251.50-0.67-37.22%11422.20%
GOOG180706P010900002018-06-20 3:29PM EDT1,090.001.271.351.60-0.68-34.87%11421.97%
GOOG180706P010925002018-06-14 3:58PM EDT1,092.503.801.953.200.00-1925.51%
GOOG180706P010950002018-06-15 3:33PM EDT1,095.003.432.753.60-3.48-50.36%71725.75%
GOOG180706P010975002018-06-19 11:50AM EDT1,097.502.431.651.950.00-10821.28%
GOOG180706P011000002018-06-20 1:56PM EDT1,100.001.601.802.05-1.80-52.94%84520.96%
GOOG180706P011025002018-06-20 11:58AM EDT1,102.501.651.952.20-1.27-43.49%11520.75%
GOOG180706P011050002018-06-20 12:25PM EDT1,105.001.730.152.45-1.19-40.75%1720.75%
GOOG180706P011075002018-06-20 3:55PM EDT1,107.502.402.302.60-1.01-29.62%51020.47%
GOOG180706P011100002018-06-20 3:28PM EDT1,110.002.302.552.80-2.30-50.00%54620.28%
GOOG180706P011125002018-06-18 3:57PM EDT1,112.502.122.703.100.00-403020.26%
GOOG180706P011150002018-06-20 9:41AM EDT1,115.002.853.003.30-1.65-36.67%25620.00%
GOOG180706P011175002018-06-20 11:44AM EDT1,117.502.853.203.60-19.05-86.99%21419.90%
GOOG180706P011200002018-06-20 3:38PM EDT1,120.003.333.503.90-1.37-29.15%215119.75%
GOOG180706P011225002018-06-20 6:50PM EDT1,122.505.723.804.300.00-121719.73%
GOOG180706P011250002018-06-20 12:55PM EDT1,125.002.984.104.60-3.19-51.70%15319.50%
GOOG180706P011275002018-06-20 3:52PM EDT1,127.504.454.405.00-1.64-26.93%102419.39%
GOOG180706P011300002018-06-20 3:52PM EDT1,130.004.805.005.40-1.87-28.04%211619.25%
GOOG180706P011325002018-06-19 11:50AM EDT1,132.507.605.405.900.00-202319.19%
GOOG180706P011350002018-06-19 12:54PM EDT1,135.009.145.806.400.00-42819.09%
GOOG180706P011375002018-06-19 11:18AM EDT1,137.508.556.406.900.00-102618.94%
GOOG180706P011400002018-06-20 3:16PM EDT1,140.006.207.007.50-4.30-40.95%811218.88%
GOOG180706P011425002018-06-15 3:25PM EDT1,142.5014.5012.6013.40-2.30-13.69%7224.82%
GOOG180706P011450002018-06-20 3:16PM EDT1,145.007.288.308.80-2.07-22.14%34618.72%
GOOG180706P011475002018-06-18 3:41PM EDT1,147.508.309.009.500.00-8918.62%
GOOG180706P011500002018-06-20 11:09AM EDT1,150.008.259.8010.30-2.83-25.54%32618.59%
GOOG180706P011525002018-06-20 11:34AM EDT1,152.508.6010.6011.20-6.50-43.05%22818.61%
GOOG180706P011550002018-06-20 10:13AM EDT1,155.009.2411.4012.10-7.53-44.90%12118.57%
GOOG180706P011575002018-06-19 11:18AM EDT1,157.5015.5512.3012.900.00-132918.38%
GOOG180706P011600002018-06-20 6:50PM EDT1,160.0012.0013.3013.900.00-243218.35%
GOOG180706P011625002018-06-15 11:50PM EDT1,162.5027.7021.9022.800.00-2026.21%
GOOG180706P011650002018-06-20 6:50PM EDT1,165.0014.0015.4016.100.00-6418.33%
GOOG180706P011675002018-06-20 6:50PM EDT1,167.5014.0016.6017.200.00-1718.24%
GOOG180706P011700002018-06-20 6:50PM EDT1,170.0014.5017.8018.500.00-3418.29%
GOOG180706P011750002018-06-20 2:43PM EDT1,175.0016.6620.3021.20-17.34-51.00%1118.34%
GOOG180706P011800002018-06-20 6:50PM EDT1,180.0021.1323.2024.000.00-111318.27%
GOOG180706P011850002018-06-20 12:24PM EDT1,185.0020.7026.3027.10-50.03-70.73%8118.30%
GOOG180706P011900002018-06-20 6:50PM EDT1,190.0025.0029.5030.500.00-1018.43%
GOOG180706P011950002018-06-20 6:50PM EDT1,195.0026.3030.5035.800.00-5020.49%