GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL180824C008600002018-08-17 11:50PM EDT860.00357.40355.30357.500.00-8720117.04%
GOOGL180824C008900002018-08-17 11:50PM EDT890.00368.90322.80331.000.00-11116.72%
GOOGL180824C009000002018-08-17 10:25AM EDT900.00306.40315.30318.30-16.30-5.05%226111.40%
GOOGL180824C010000002018-08-17 12:23PM EDT1,000.00213.30213.10220.20-57.60-21.26%62174.63%
GOOGL180824C010050002018-08-17 11:50PM EDT1,005.00256.90208.30216.000.00-1178.98%
GOOGL180824C010100002018-08-10 11:45PM EDT1,010.00261.90242.50244.200.00-22196.90%
GOOGL180824C010200002018-08-10 11:45PM EDT1,020.00234.90232.30237.600.00-10194.24%
GOOGL180824C010800002018-08-17 11:50PM EDT1,080.00153.20134.20140.400.00-2354.27%
GOOGL180824C010850002018-08-10 11:45PM EDT1,085.00167.92164.50174.000.00-20151.53%
GOOGL180824C011000002018-08-16 10:28AM EDT1,100.00138.00113.50120.100.00-1360.83%
GOOGL180824C011100002018-08-17 11:55AM EDT1,110.00104.40105.90108.70-11.10-9.61%3251.09%
GOOGL180824C011275002018-08-03 11:45PM EDT1,127.50107.10109.40118.100.00-101099.26%
GOOGL180824C011300002018-08-17 2:52PM EDT1,130.0091.2483.7090.40-19.21-17.39%5149.39%
GOOGL180824C011425002018-08-17 11:50PM EDT1,142.50120.0071.6078.100.00-1144.65%
GOOGL180824C011500002018-08-17 3:36PM EDT1,150.0069.2866.5068.60-5.72-7.63%135435.05%
GOOGL180824C011525002018-08-17 11:50PM EDT1,152.5072.6963.3068.400.00-1041.11%
GOOGL180824C011600002018-08-17 3:18PM EDT1,160.0059.0556.9059.50-37.35-38.74%11833.84%
GOOGL180824C011625002018-08-17 11:50PM EDT1,162.5049.7054.6057.100.00-2033.06%
GOOGL180824C011650002018-08-17 3:42PM EDT1,165.0054.8052.2054.70-20.20-26.93%21832.26%
GOOGL180824C011675002018-08-17 10:53AM EDT1,167.5045.8049.9051.70-19.80-30.18%301429.76%
GOOGL180824C011700002018-08-17 3:31PM EDT1,170.0049.4047.7049.30-3.90-7.32%472128.96%
GOOGL180824C011750002018-08-17 3:31PM EDT1,175.0044.8043.1044.70-11.80-20.85%141927.83%
GOOGL180824C011800002018-08-17 3:31PM EDT1,180.0040.3038.7040.10-6.20-13.33%435226.54%
GOOGL180824C011825002018-08-17 1:32PM EDT1,182.5031.7135.1040.00-22.19-41.17%101230.66%
GOOGL180824C011850002018-08-17 3:31PM EDT1,185.0035.9034.4035.80-7.00-16.32%513025.75%
GOOGL180824C011875002018-08-17 3:31PM EDT1,187.5033.8032.3033.70-28.60-45.83%74825.37%
GOOGL180824C011900002018-08-17 3:39PM EDT1,190.0032.1030.3031.60-4.90-13.24%691424.92%
GOOGL180824C011925002018-08-17 3:42PM EDT1,192.5030.4028.3029.60-30.80-50.33%66624.59%
GOOGL180824C011950002018-08-17 3:42PM EDT1,195.0028.4026.3027.60-16.10-36.18%461224.19%
GOOGL180824C011975002018-08-17 3:56PM EDT1,197.5025.5024.5025.60-25.10-49.60%37523.70%
GOOGL180824C012000002018-08-17 3:59PM EDT1,200.0023.3022.5023.30-6.10-20.75%2089722.61%
GOOGL180824C012025002018-08-17 3:31PM EDT1,202.5022.2020.8021.90-43.00-65.95%51723.02%
GOOGL180824C012050002018-08-17 3:58PM EDT1,205.0020.0019.1020.20-10.00-33.33%1191622.80%
GOOGL180824C012075002018-08-17 3:42PM EDT1,207.5019.3017.5018.50-18.30-48.67%2222922.47%
GOOGL180824C012100002018-08-17 3:59PM EDT1,210.0016.3415.9017.00-5.26-24.35%4477722.37%
GOOGL180824C012125002018-08-17 3:46PM EDT1,212.5015.6514.5015.40-5.35-25.48%1434221.99%
GOOGL180824C012150002018-08-17 3:59PM EDT1,215.0013.4513.1014.00-5.65-29.58%3722921.83%
GOOGL180824C012175002018-08-17 11:50PM EDT1,217.5012.5011.9012.300.00-1511621.06%
GOOGL180824C012200002018-08-17 3:58PM EDT1,220.0010.8710.6011.10-5.37-33.07%7905920.98%
GOOGL180824C012225002018-08-17 3:58PM EDT1,222.509.959.509.90-5.05-33.67%1434320.77%
GOOGL180824C012250002018-08-17 3:59PM EDT1,225.008.808.408.80-4.90-35.77%3795420.60%
GOOGL180824C012275002018-08-17 3:50PM EDT1,227.508.007.407.80-3.88-32.66%883620.47%
GOOGL180824C012300002018-08-17 3:57PM EDT1,230.006.906.506.90-4.78-40.92%50012020.37%
GOOGL180824C012325002018-08-17 3:58PM EDT1,232.506.005.706.10-4.20-41.18%1576620.33%
GOOGL180824C012350002018-08-17 3:59PM EDT1,235.005.004.905.30-4.20-45.65%2238020.15%
GOOGL180824C012375002018-08-17 3:58PM EDT1,237.504.504.304.60-3.30-42.31%1344020.03%
GOOGL180824C012400002018-08-17 3:59PM EDT1,240.003.803.704.00-4.20-52.50%67527819.98%
GOOGL180824C012425002018-08-17 1:59PM EDT1,242.502.703.103.50-4.10-60.29%568020.01%
GOOGL180824C012450002018-08-17 3:59PM EDT1,245.002.752.652.90-2.50-47.62%31717219.68%
GOOGL180824C012475002018-08-17 3:56PM EDT1,247.502.402.302.55-2.90-54.72%858619.81%
GOOGL180824C012500002018-08-17 3:59PM EDT1,250.002.002.002.15-2.10-51.22%99542919.70%
GOOGL180824C012525002018-08-17 3:20PM EDT1,252.501.951.651.90-1.95-50.00%939819.90%
GOOGL180824C012550002018-08-17 3:55PM EDT1,255.001.551.401.60-1.75-53.03%21710619.83%
GOOGL180824C012575002018-08-17 3:11PM EDT1,257.501.481.151.35-1.62-52.26%4010919.80%
GOOGL180824C012600002018-08-17 3:58PM EDT1,260.001.030.951.15-1.57-60.38%29851019.84%
GOOGL180824C012625002018-08-17 2:50PM EDT1,262.501.020.800.95-1.49-59.36%2210819.76%
GOOGL180824C012650002018-08-17 3:44PM EDT1,265.000.770.650.80-1.03-57.22%15019419.79%
GOOGL180824C012675002018-08-17 3:54PM EDT1,267.500.650.500.65-1.29-66.49%558619.69%
GOOGL180824C012700002018-08-17 3:58PM EDT1,270.000.500.450.55-0.85-62.96%15246419.78%
GOOGL180824C012725002018-08-17 3:59PM EDT1,272.500.450.350.50-1.05-70.00%1911020.12%
GOOGL180824C012750002018-08-17 3:59PM EDT1,275.000.400.300.40-0.63-61.17%6748320.01%
GOOGL180824C012775002018-08-17 3:41PM EDT1,277.500.350.200.40-0.94-72.87%81920.68%
GOOGL180824C012800002018-08-17 3:49PM EDT1,280.000.300.150.35-0.57-65.52%15248020.87%
GOOGL180824C012825002018-08-17 11:40AM EDT1,282.500.320.150.35-0.89-73.55%114321.53%
GOOGL180824C012850002018-08-17 3:56PM EDT1,285.000.250.200.30-0.30-54.55%22039021.66%
GOOGL180824C012875002018-08-17 3:56PM EDT1,287.500.210.050.25-0.39-65.00%234521.66%
GOOGL180824C012900002018-08-17 3:37PM EDT1,290.000.190.150.25-0.26-57.78%2335922.29%
GOOGL180824C012925002018-08-17 11:25AM EDT1,292.500.200.050.25-0.20-50.00%11822.90%
GOOGL180824C012950002018-08-17 2:06PM EDT1,295.000.120.000.20-0.20-62.50%16119322.75%
GOOGL180824C012975002018-08-16 10:27AM EDT1,297.500.700.000.200.00-71523.37%
GOOGL180824C013000002018-08-17 3:35PM EDT1,300.000.150.100.15-0.15-50.00%9050923.05%
GOOGL180824C013025002018-08-16 3:59PM EDT1,302.500.300.000.200.00-32324.54%
GOOGL180824C013050002018-08-17 2:28PM EDT1,305.000.100.100.20-0.38-79.17%1325.12%
GOOGL180824C013075002018-08-17 11:50PM EDT1,307.500.350.000.200.00-3225.71%
GOOGL180824C013100002018-08-16 1:42PM EDT1,310.000.250.000.200.00-418826.27%
GOOGL180824C013125002018-08-17 11:50PM EDT1,312.500.550.004.300.00-101149.02%
GOOGL180824C013150002018-08-17 11:50PM EDT1,315.000.070.004.300.00-2449.88%
GOOGL180824C013175002018-08-14 3:50PM EDT1,317.501.100.000.200.00-1028.00%
GOOGL180824C013200002018-08-17 11:30AM EDT1,320.000.130.050.15-0.02-13.33%106227.54%
GOOGL180824C013225002018-08-17 11:50PM EDT1,322.500.370.000.150.00-111028.08%
GOOGL180824C013275002018-08-17 11:50PM EDT1,327.500.250.000.150.00-1129.15%
GOOGL180824C013300002018-08-15 3:36PM EDT1,330.000.200.000.150.00-3710529.69%
GOOGL180824C013325002018-08-17 11:50PM EDT1,332.500.160.000.150.00-1030.23%
GOOGL180824C013350002018-08-17 11:50PM EDT1,335.000.360.000.150.00-101030.76%
GOOGL180824C013400002018-08-15 10:09AM EDT1,340.000.350.000.150.00-14331.84%
GOOGL180824C013500002018-08-17 10:22AM EDT1,350.000.250.000.15+0.15+150.00%55333.99%
GOOGL180824C014025002018-08-17 11:50PM EDT1,402.500.100.000.050.00-1139.75%
GOOGL180824C014100002018-08-13 10:21AM EDT1,410.000.150.000.150.00-214046.05%
GOOGL180824C014200002018-08-15 10:43AM EDT1,420.000.050.000.150.00-101047.95%
GOOGL180824C014500002018-08-03 11:45PM EDT1,450.000.650.000.350.00-1154.49%
GOOGL180824C014600002018-08-03 11:45PM EDT1,460.000.500.000.250.00-101854.39%
GOOGL180824C015000002018-08-10 11:46PM EDT1,500.000.050.003.600.00-1187.52%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOGL180824P008600002018-08-17 11:07AM EDT860.000.080.000.10-0.07-46.67%624990.82%
GOOGL180824P008700002018-08-17 11:03AM EDT870.000.600.400.15-0.05-7.69%1321104.40%
GOOGL180824P009100002018-08-15 3:59PM EDT910.000.280.003.500.00-1010118.73%
GOOGL180824P010000002018-08-17 1:08PM EDT1,000.000.200.000.20+0.10+100.00%133657.42%
GOOGL180824P010500002018-08-17 12:55PM EDT1,050.000.300.100.30+0.10+50.00%42150.59%
GOOGL180824P010650002018-08-17 3:37PM EDT1,065.000.300.250.30-4.56-93.83%10246.27%
GOOGL180824P010700002018-08-17 12:03PM EDT1,070.000.350.150.40-0.35-50.00%13346.68%
GOOGL180824P010775002018-08-17 11:51PM EDT1,077.500.300.000.400.00-2044.46%
GOOGL180824P010800002018-08-17 1:38PM EDT1,080.000.350.200.50-1.17-76.97%101545.22%
GOOGL180824P010825002018-08-17 11:51PM EDT1,082.500.600.250.500.00-5244.43%
GOOGL180824P010850002018-08-16 2:31PM EDT1,085.000.350.200.400.00-93042.24%
GOOGL180824P010875002018-08-17 11:51PM EDT1,087.500.350.250.450.00-7742.24%
GOOGL180824P010900002018-08-16 3:49PM EDT1,090.000.400.250.450.00-22941.50%
GOOGL180824P010950002018-08-17 9:53AM EDT1,095.000.650.250.55+0.20+44.44%122541.28%
GOOGL180824P010975002018-08-16 2:06PM EDT1,097.500.400.300.500.00-1139.92%
GOOGL180824P011000002018-08-17 10:34AM EDT1,100.000.890.300.50+0.34+61.82%105139.16%
GOOGL180824P011050002018-08-17 1:13PM EDT1,105.000.710.300.55+0.32+82.05%232138.23%
GOOGL180824P011075002018-08-17 2:54PM EDT1,107.500.400.300.55-0.15-27.27%21537.45%
GOOGL180824P011125002018-08-17 11:29AM EDT1,112.500.750.400.60+0.25+50.00%1836.45%
GOOGL180824P011150002018-08-17 12:18PM EDT1,115.000.750.450.600.00-2935.68%
GOOGL180824P011175002018-08-17 11:51PM EDT1,117.501.160.450.650.00-3035.40%
GOOGL180824P011200002018-08-17 3:52PM EDT1,120.000.600.500.65-0.89-59.73%30834.61%
GOOGL180824P011225002018-08-17 3:10PM EDT1,122.500.600.500.70-0.25-29.41%17534.28%
GOOGL180824P011250002018-08-17 3:41PM EDT1,125.000.600.550.70-0.10-14.29%51733.47%
GOOGL180824P011275002018-08-16 3:59PM EDT1,127.501.000.550.750.00-21733.11%
GOOGL180824P011300002018-08-15 10:05AM EDT1,130.000.800.550.750.00-2832.30%
GOOGL180824P011325002018-08-17 12:31PM EDT1,132.501.050.650.800.00-61331.89%
GOOGL180824P011350002018-08-17 1:10PM EDT1,135.001.150.650.80+0.30+35.29%16731.07%
GOOGL180824P011400002018-08-17 2:32PM EDT1,140.000.750.750.90-0.43-36.44%91330.13%
GOOGL180824P011425002018-08-17 1:00PM EDT1,142.501.360.800.95+0.01+0.74%81429.63%
GOOGL180824P011450002018-08-17 3:46PM EDT1,145.000.900.851.00-0.15-14.29%523829.09%
GOOGL180824P011475002018-08-17 3:43PM EDT1,147.500.900.851.10+0.10+12.50%514028.82%
GOOGL180824P011500002018-08-17 3:46PM EDT1,150.001.000.951.15-0.20-16.67%25524028.24%
GOOGL180824P011525002018-08-17 3:41PM EDT1,152.501.101.051.25-0.70-38.89%24127.89%
GOOGL180824P011550002018-08-17 12:21PM EDT1,155.001.901.151.30+0.70+58.33%63827.25%
GOOGL180824P011575002018-08-17 3:48PM EDT1,157.501.251.201.40-0.30-19.35%66426.83%
GOOGL180824P011600002018-08-17 3:41PM EDT1,160.001.371.351.55+0.02+1.48%947026.58%
GOOGL180824P011625002018-08-17 12:36PM EDT1,162.502.501.501.65+0.78+45.35%54126.06%
GOOGL180824P011650002018-08-17 11:42AM EDT1,165.002.401.601.80+0.05+2.13%317125.71%
GOOGL180824P011675002018-08-17 2:06PM EDT1,167.501.901.751.95-0.95-33.33%22425.30%
GOOGL180824P011700002018-08-17 3:59PM EDT1,170.002.151.952.15-0.40-15.69%21022025.01%
GOOGL180824P011725002018-08-17 3:30PM EDT1,172.502.202.152.35+0.14+6.80%105224.65%
GOOGL180824P011750002018-08-17 3:44PM EDT1,175.002.242.352.60-0.81-26.56%17625724.39%
GOOGL180824P011775002018-08-17 2:53PM EDT1,177.502.302.602.85-0.06-2.54%883624.05%
GOOGL180824P011800002018-08-17 3:24PM EDT1,180.002.772.853.20+0.21+8.20%23513623.91%
GOOGL180824P011825002018-08-17 3:57PM EDT1,182.503.103.203.500.00-302023.56%
GOOGL180824P011850002018-08-17 3:52PM EDT1,185.003.143.503.80-0.44-12.29%31323223.13%
GOOGL180824P011875002018-08-17 3:30PM EDT1,187.503.903.904.20-0.81-17.20%1083222.87%
GOOGL180824P011900002018-08-17 3:59PM EDT1,190.004.404.404.70-0.66-13.04%35317622.73%
GOOGL180824P011925002018-08-17 3:56PM EDT1,192.504.704.905.20+1.04+28.42%283022.50%
GOOGL180824P011950002018-08-17 3:59PM EDT1,195.005.805.405.80+1.10+23.40%11725722.37%
GOOGL180824P011975002018-08-17 3:47PM EDT1,197.505.656.006.40-0.15-2.59%862122.13%
GOOGL180824P012000002018-08-17 3:59PM EDT1,200.006.906.907.10-0.20-2.82%1,38563421.98%
GOOGL180824P012025002018-08-17 3:30PM EDT1,202.507.207.308.00-0.42-5.51%1183622.07%
GOOGL180824P012050002018-08-17 3:58PM EDT1,205.008.108.208.90-0.50-5.81%1199222.04%
GOOGL180824P012075002018-08-17 3:39PM EDT1,207.508.819.109.60-0.26-2.87%1532921.56%
GOOGL180824P012100002018-08-17 3:59PM EDT1,210.0010.309.9010.60+0.07+0.68%29146621.47%
GOOGL180824P012125002018-08-17 3:57PM EDT1,212.5010.4711.0011.60+2.27+27.68%21615521.27%
GOOGL180824P012150002018-08-17 3:59PM EDT1,215.0012.6012.0012.80+1.00+8.62%24714321.27%
GOOGL180824P012175002018-08-17 3:59PM EDT1,217.5013.5513.2014.20+0.95+7.54%1238221.47%
GOOGL180824P012200002018-08-17 3:59PM EDT1,220.0015.3014.5015.50+2.48+19.34%34912521.39%
GOOGL180824P012225002018-08-17 2:58PM EDT1,222.5014.0015.7016.80-1.16-7.65%5911321.19%
GOOGL180824P012250002018-08-17 3:58PM EDT1,225.0017.0817.3018.30+1.88+12.37%1169821.19%
GOOGL180824P012275002018-08-17 3:53PM EDT1,227.5017.8018.8019.90+3.41+23.70%894221.24%
GOOGL180824P012300002018-08-17 3:59PM EDT1,230.0020.8020.3021.50+3.12+17.65%27011721.17%
GOOGL180824P012325002018-08-17 3:42PM EDT1,232.5020.3021.8023.10+0.45+2.27%8619520.97%
GOOGL180824P012350002018-08-17 3:53PM EDT1,235.0022.7023.5025.00+1.00+4.61%9512721.20%
GOOGL180824P012375002018-08-17 3:39PM EDT1,237.5024.7025.3026.80+5.85+31.03%424921.13%
GOOGL180824P012400002018-08-17 3:42PM EDT1,240.0025.8327.2028.70+0.02+0.08%13819421.14%
GOOGL180824P012425002018-08-17 3:01PM EDT1,242.5025.9029.3030.70-1.53-5.58%295421.24%
GOOGL180824P012450002018-08-17 3:59PM EDT1,245.0032.1031.1032.70+2.82+9.63%837921.23%
GOOGL180824P012475002018-08-17 3:39PM EDT1,247.5032.5033.4034.90+6.50+25.00%425421.60%
GOOGL180824P012500002018-08-17 3:39PM EDT1,250.0034.6035.6037.20+5.43+18.62%6619322.14%
GOOGL180824P012525002018-08-17 2:20PM EDT1,252.5037.1037.7039.40+2.75+8.01%442622.36%
GOOGL180824P012550002018-08-17 3:31PM EDT1,255.0039.3039.9041.90+7.88+25.08%925323.35%
GOOGL180824P012575002018-08-16 3:50PM EDT1,257.5036.1042.1044.500.00-304124.60%
GOOGL180824P012600002018-08-17 3:44PM EDT1,260.0043.3444.4046.50+6.21+16.73%7720624.09%
GOOGL180824P012625002018-08-17 12:18PM EDT1,262.5050.6046.9048.90+13.00+34.57%122324.70%
GOOGL180824P012650002018-08-17 3:27PM EDT1,265.0048.0549.2051.40+2.96+6.56%462625.61%
GOOGL180824P012675002018-08-17 9:56AM EDT1,267.5054.1051.4054.00+11.80+27.90%53226.84%
GOOGL180824P012700002018-08-17 3:44PM EDT1,270.0052.6853.9056.50+9.78+22.80%35627.74%
GOOGL180824P012725002018-08-16 1:59PM EDT1,272.5040.9056.3058.900.00-71428.28%
GOOGL180824P012750002018-08-17 9:34AM EDT1,275.0055.1158.7061.50+13.94+33.86%12129.50%
GOOGL180824P012775002018-08-17 1:54PM EDT1,277.5067.0961.1063.70+15.59+30.27%17029.28%
GOOGL180824P012800002018-08-17 11:32AM EDT1,280.0066.4563.6066.50+24.05+56.72%46231.23%
GOOGL180824P012825002018-08-16 12:04PM EDT1,282.5044.0066.1068.900.00-94831.72%
GOOGL180824P012850002018-08-16 2:31PM EDT1,285.0058.4068.6072.000.00-62034.70%
GOOGL180824P012875002018-08-17 11:51PM EDT1,287.5076.6768.3076.700.00-44042.23%
GOOGL180824P012925002018-08-15 3:51PM EDT1,292.5060.3073.3082.100.00-222045.22%
GOOGL180824P012975002018-08-17 11:51PM EDT1,297.5067.9078.3086.800.00-4446.26%
GOOGL180824P013000002018-08-15 11:31AM EDT1,300.0065.1080.8089.500.00-13747.75%
GOOGL180824P013025002018-08-14 3:13PM EDT1,302.5045.0083.3092.100.00-4448.95%
GOOGL180824P013075002018-08-17 11:51PM EDT1,307.5096.6288.3096.900.00-4450.20%
GOOGL180824P013100002018-08-03 11:46PM EDT1,310.0083.7270.2077.800.00-220.00%
GOOGL180824P013125002018-08-17 11:51PM EDT1,312.5064.5093.30101.900.00-1051.98%
GOOGL180824P013200002018-08-08 3:59PM EDT1,320.0061.5063.9072.100.00-170.00%
GOOGL180824P013300002018-08-10 11:47PM EDT1,330.0080.2977.0078.800.00-100.00%
GOOGL180824P013400002018-08-10 11:47PM EDT1,340.0079.5083.3091.800.00-210.00%
GOOGL180824P013500002018-08-08 10:00AM EDT1,350.0088.5092.50101.700.00-400.00%
GOOGL180824P016200002018-08-17 11:51PM EDT1,620.00409.71400.30407.100.00-220122.66%
GOOGL180824P016400002018-08-17 11:51PM EDT1,640.00429.99420.30427.400.00-220129.03%
GOOGL180824P016600002018-08-17 11:51PM EDT1,660.00450.77440.30447.400.00-120133.17%
GOOGL180824P016800002018-08-17 11:51PM EDT1,680.00471.17459.50467.600.00-100138.70%
GOOGL180824P017000002018-08-17 11:51PM EDT1,700.00491.27479.50487.600.00-90142.70%