Skip to search.
 FTSE 100 Up0.24%

More On GOOG

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Alphabet Inc. (GOOG)

-NasdaqGS
762.28 Up 11.78(1.57%) 20:38 - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Dec 2016 | Jan 2017 | Feb 2017 | Mar 2017 | Jun 2017 | Jan 2018 | Jan 2019
Call OptionsExpire at close Friday, 30 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
440.00GOOG161216C00440000302.80 0.00328.20331.9014
450.00GOOG161216C00450000296.20 0.00299.80302.1025
460.00GOOG161216C00460000297.80Up 36.80292.50296.7026
470.00GOOG161216C00470000251.10 0.00249.90253.9027
480.00GOOG161216C00480000284.40 0.00279.10283.50136
500.00GOOG161216C00500000263.70 0.00259.10263.5019
520.00GOOG161216C00520000226.90 0.00229.80232.1079
540.00GOOG161216C00540000248.77 0.00243.40247.1019
545.00GOOG161216C00545000202.10 0.00204.80207.101414
550.00GOOG161216C00550000197.00 0.00199.80202.101110
555.00GOOG161216C00555000205.10 0.00204.40208.6011
560.00GOOG161216C00560000182.80 0.00199.30203.90246
570.00GOOG161216C00570000230.90 0.00228.40231.8022
580.00GOOG161216C00580000191.20Up 2.40191.10192.301104
585.00GOOG161216C00585000182.40 0.00174.50178.3022
595.00GOOG161216C00595000206.60 0.00203.10207.4013
600.00GOOG161216C00600000177.54 0.00187.60191.60119
605.00GOOG161216C00605000193.80Down 3.29193.20196.8042
610.00GOOG161202C00610000136.25Down 57.75139.70141.8011
610.00GOOG161216C00610000175.80 0.00171.50175.8011
615.00GOOG161216C00615000179.09 0.00183.40187.3011
620.00GOOG161216C00620000179.60 0.00174.30178.601323
625.00GOOG161216C00625000178.70 0.00169.30173.4045
630.00GOOG161216C00630000147.10 0.00129.60133.3022
635.00GOOG161216C00635000113.40 0.00115.00117.1025
640.00GOOG161202C00640000146.00 0.00108.30113.0033
640.00GOOG161216C00640000112.90 0.00135.80138.50114
645.00GOOG161216C00645000105.40 0.00105.00107.2012
650.00GOOG161202C00650000107.50 0.0098.30103.0016
650.00GOOG161216C00650000113.69Up 0.69109.80113.40124
655.00GOOG161216C00655000126.60 0.00133.50135.80210
660.00GOOG161216C00660000146.20Up 16.89136.30137.70377
660.00GOOG161230C0066000088.75 0.0091.0093.3023
665.00GOOG161216C0066500080.96 0.0095.1099.5019
667.50GOOG161209C0066750079.70 0.0082.4084.402020
670.00GOOG161202C0067000082.00 0.0078.6083.0021
670.00GOOG161216C0067000095.50Down 11.7090.3094.10274
675.00GOOG161216C00675000102.40 0.0098.70102.701551
680.00GOOG161209C0068000077.04 0.0074.5078.5022
680.00GOOG161216C0068000077.50Up 6.9780.1082.40265
685.00GOOG161202C0068500092.80 0.0063.5068.0011
685.00GOOG161216C0068500082.46Down 24.2475.5080.00328
690.00GOOG161216C0069000079.00 0.0070.5074.00135
695.00GOOG161216C0069500072.96Up 2.9666.2070.60348
700.00GOOG161202C0070000047.58Down 29.5649.7051.80213
700.00GOOG161209C0070000062.38Up 14.0660.0062.201018
700.00GOOG161216C0070000063.00Up 1.1060.5062.502425
700.00GOOG161223C0070000048.50 0.0052.4054.20214
700.00GOOG161230C0070000063.80Down 6.4061.9064.2012
705.00GOOG161216C0070500036.20 0.0057.2061.003537
710.00GOOG161202C0071000037.65Down 22.0039.7041.8024
710.00GOOG161209C0071000052.45Down 8.9049.8052.601010
710.00GOOG161216C0071000068.00 0.0041.3044.70340
710.00GOOG161230C0071000053.00Down 4.7452.6054.6011
715.00GOOG161216C0071500048.00 0.0047.3050.10216
720.00GOOG161202C0072000031.82Up 1.2029.7031.90515
720.00GOOG161209C0072000043.05Up 16.8639.7042.50111
720.00GOOG161216C0072000041.00Up 9.6041.3043.00560
720.00GOOG161223C0072000046.13 0.0034.1037.601010
720.00GOOG161230C0072000035.50Up 2.0036.3037.901031
722.50GOOG161216C0072250025.50 0.0031.3032.5011
725.00GOOG161209C0072500037.58Up 13.2434.9037.6088
725.00GOOG161216C0072500025.51 0.0029.2030.601560
727.50GOOG161202C0072750016.83 0.0022.2024.402020
730.00GOOG161202C0073000021.00Up 3.4519.5021.807134
730.00GOOG161209C0073000030.00Up 8.7730.4032.401536
730.00GOOG161216C0073000022.41 0.0025.3026.501541
730.00GOOG161223C0073000034.93Up 12.1733.3036.1011
730.00GOOG161230C0073000028.00Up 5.0028.7030.1032
732.50GOOG161202C0073250017.29Up 1.4517.2019.3044
732.50GOOG161209C0073250029.14Up 13.7727.8030.0074
732.50GOOG161216C0073250018.80 0.0023.4024.6022
735.00GOOG161202C0073500015.10Up 1.0014.7016.806063
735.00GOOG161209C0073500028.15Up 12.3925.7027.70234
735.00GOOG161216C0073500021.20Down 16.3021.6022.702928
737.50GOOG161202C0073750012.70Up 1.2012.2014.30326
737.50GOOG161209C0073750015.20 0.0016.4017.60726
737.50GOOG161216C0073750026.40Up 7.8025.8027.4018
740.00GOOG161202C0074000010.81Up 1.549.7011.8011491
740.00GOOG161209C0074000021.93Up 6.9320.9022.703346
740.00GOOG161216C0074000026.00Up 7.4623.8025.3043153
740.00GOOG161223C0074000026.00Up 5.6025.7027.20512
740.00GOOG161230C0074000026.50Up 4.4927.1028.9011142
742.50GOOG161202C007425008.90Up 1.567.209.3010337
742.50GOOG161209C0074250012.90 0.0012.9013.9088
742.50GOOG161216C0074250013.97 0.0016.5017.5056
742.50GOOG161223C0074250031.03 0.0028.6030.70216
745.00GOOG161202C007450005.40Down 0.504.706.70418205
745.00GOOG161209C0074500016.10Up 4.3016.8018.201374
745.00GOOG161216C0074500020.70Up 5.2019.9021.2010244
745.00GOOG161223C0074500022.91Up 8.2122.0023.201647
745.00GOOG161230C0074500023.93Up 8.0323.5025.2012
747.50GOOG161202C007475002.50Down 1.702.204.0077184
747.50GOOG161209C0074750015.60Up 6.0714.8015.801683
747.50GOOG161216C0074750016.90Up 2.9018.1019.401249
747.50GOOG161223C0074750014.90 0.0015.6016.70216
750.00GOOG161202C007500000.80Down 2.400.151.252,296452
750.00GOOG161209C0075000013.70Up 5.0013.0014.20158226
750.00GOOG161216C0075000016.90Up 4.4416.3017.5057533
750.00GOOG161223C0075000019.00Up 3.5618.3019.701127
750.00GOOG161230C0075000022.47Up 5.9920.2021.70152
752.50GOOG161202C007525000.05Down 2.05N/A0.05576400
752.50GOOG161209C0075250011.64Up 4.2411.1011.8038100
752.50GOOG161216C0075250015.00Up 5.4014.5015.703842
752.50GOOG161223C0075250012.28Down 0.4212.9014.00119
752.50GOOG161230C0075250021.35Up 5.7518.7019.90212
755.00GOOG161202C007550000.01Down 1.42N/A0.05923362
755.00GOOG161209C0075500010.00Up 3.699.4010.00113119
755.00GOOG161216C0075500012.70Up 2.9513.0014.1011685
755.00GOOG161223C0075500016.32Up 5.2415.2016.401712
755.00GOOG161230C0075500018.00Up 5.3717.2018.502119
757.50GOOG161202C007575000.05Down 0.87N/A0.0519697
757.50GOOG161209C007575007.30Up 2.007.608.404173
757.50GOOG161216C0075750012.70Up 3.3011.5012.502510
757.50GOOG161223C0075750015.27Up 5.4213.9014.90519
757.50GOOG161230C0075750015.50 0.0012.2013.301021
760.00GOOG161202C007600000.04Down 0.60N/A0.20288528
760.00GOOG161209C007600006.60Up 2.326.506.90685413
760.00GOOG161216C0076000010.59Up 2.7210.2011.202353,383
760.00GOOG161223C0076000013.12Up 2.3112.5013.50150
760.00GOOG161230C0076000015.62Up 5.9614.4015.50855
762.50GOOG161202C007625000.04Down 0.31N/A0.102877
762.50GOOG161209C007625005.30Up 1.805.105.7077156
762.50GOOG161216C007625009.77Up 3.408.809.701520
762.50GOOG161223C0076250011.70Up 3.2911.1012.2054
762.50GOOG161230C0076250015.00 0.0010.0011.102533
765.00GOOG161202C007650000.03Down 0.25N/A0.05130287
765.00GOOG161209C007650004.29Down 0.094.004.50289274
765.00GOOG161216C007650007.87Up 1.977.608.5081455
765.00GOOG161223C0076500010.50Down 0.4910.0010.901416
765.00GOOG161230C0076500012.30Up 2.3011.8012.80336
767.50GOOG161202C007675000.05Down 0.13N/A0.1012105
767.50GOOG161209C007675003.30Up 0.802.903.4013493
767.50GOOG161216C007675006.90Up 1.846.507.202042
767.50GOOG161223C0076750010.70Up 2.608.809.70116
767.50GOOG161230C0076750012.90Up 4.7010.5011.70179
770.00GOOG161202C007700000.05Down 0.05N/A0.0587605
770.00GOOG161209C007700002.55Up 0.772.252.60492145
770.00GOOG161216C007700005.90Up 2.285.506.3066760
770.00GOOG161223C007700008.04Up 1.667.608.701978
770.00GOOG161230C007700009.40Up 0.209.5010.503029
772.50GOOG161202C007725000.01Down 0.09N/A0.203181
772.50GOOG161209C007725001.75Up 0.391.601.954648
772.50GOOG161216C007725006.10Up 1.964.705.40858
772.50GOOG161223C007725005.30 0.005.205.90310
772.50GOOG161230C007725006.62 0.006.507.50419
775.00GOOG161202C007750000.02Down 0.03N/A0.059695
775.00GOOG161209C007750001.40Up 0.301.101.45409199
775.00GOOG161216C007750004.15Up 1.083.904.5098587
775.00GOOG161223C007750006.50Up 2.165.906.80237
775.00GOOG161230C007750008.54Up 2.847.608.6036364
777.50GOOG161202C007775000.05Down 0.25N/A0.054298
777.50GOOG161209C007775001.15Up 0.400.801.1511349
777.50GOOG161216C007775003.30Up 1.003.303.80345
777.50GOOG161223C007775006.00Up 0.505.106.00535
777.50GOOG161230C007775007.20 0.005.206.0012
780.00GOOG161202C007800000.05Down 0.05N/A0.0541976
780.00GOOG161209C007800000.72Up 0.060.600.75312302
780.00GOOG161216C007800003.07Up 0.872.753.301591,156
780.00GOOG161223C007800004.74Up 1.354.405.20843
780.00GOOG161230C007800006.20Up 1.725.906.80819
782.50GOOG161202C007825000.35Up 0.15N/A0.357142
782.50GOOG161209C007825000.50Down 0.010.350.655072
782.50GOOG161216C007825002.42Up 0.592.202.70425
782.50GOOG161223C007825003.20Down 7.002.953.60784
782.50GOOG161230C007825005.00 0.004.004.8044
785.00GOOG161202C007850000.03Down 0.07N/A0.051434
785.00GOOG161209C007850000.40Down 0.080.350.405348
785.00GOOG161216C007850002.04Up 0.591.802.15691,372
785.00GOOG161223C007850003.70Up 1.353.103.506492
785.00GOOG161230C007850005.30Up 1.504.505.3031818
787.50GOOG161202C007875000.05Down 0.10N/A0.0526125
787.50GOOG161209C007875000.35Up 0.100.100.40345
787.50GOOG161216C007875001.70Up 0.381.451.903016
787.50GOOG161223C0078750011.00 0.006.807.8011
787.50GOOG161230C007875004.79Down 0.543.904.8035
790.00GOOG161202C007900000.04Up 0.02N/A0.0513471
790.00GOOG161209C007900000.20Down 0.120.150.3019286
790.00GOOG161216C007900001.40Up 0.251.201.4565627
790.00GOOG161223C007900002.40Up 0.602.302.801858
790.00GOOG161230C007900004.30Up 1.323.404.20127
792.50GOOG161202C007925000.07 0.00N/A0.054120
792.50GOOG161209C007925000.30 0.000.050.202327
792.50GOOG161216C007925001.11Up 0.010.901.301110
792.50GOOG161223C007925002.30Up 0.201.902.50111
792.50GOOG161230C007925003.57Down 9.132.953.701026
795.00GOOG161202C007950000.06Down 0.03N/A0.106167
795.00GOOG161209C007950000.20Down 0.150.050.20726
795.00GOOG161216C007950000.84Up 0.090.751.0512421
795.00GOOG161223C007950002.63Up 1.131.552.15533
795.00GOOG161230C007950002.20Down 0.252.102.7016
797.50GOOG161202C007975000.05 0.00N/A0.05111231
797.50GOOG161209C007975000.05Down 0.25N/A0.20150
797.50GOOG161216C007975000.65Down 0.080.600.853171
797.50GOOG161223C007975006.20 0.004.305.3012
797.50GOOG161230C007975007.50 0.001.802.40222
800.00GOOG161202C008000000.15Up 0.11N/A0.1511424
800.00GOOG161209C008000000.29Up 0.04N/A0.152192
800.00GOOG161216C008000000.50 0.000.500.70361,950
800.00GOOG161223C008000001.20Up 0.111.151.65778
800.00GOOG161230C008000002.34Up 0.541.852.501325
802.50GOOG161202C008025000.20 0.00N/A0.45521
802.50GOOG161209C008025000.15 0.00N/A0.30713
802.50GOOG161216C008025000.58Down 2.020.300.606269
802.50GOOG161223C008025001.23 0.000.751.251113
802.50GOOG161230C008025002.17Down 3.231.552.1562
805.00GOOG161202C008050000.18 0.00N/A0.4525134
805.00GOOG161209C008050000.21Down 0.01N/A0.60367
805.00GOOG161216C008050000.31Down 0.040.250.45301,200
805.00GOOG161223C008050001.90Up 1.020.701.20517
805.00GOOG161230C008050002.09 0.001.151.7015
807.50GOOG161202C008075000.16 0.00N/A0.45240
807.50GOOG161209C008075000.74Up 0.57N/A0.45334
807.50GOOG161216C008075000.30Down 0.100.200.552257
810.00GOOG161202C008100000.06 0.00N/A0.052098
810.00GOOG161209C008100000.19Up 0.07N/A0.45370
810.00GOOG161216C008100000.28Down 0.070.150.4031,355
810.00GOOG161223C008100000.86 0.000.150.851711
810.00GOOG161230C008100001.49Down 0.430.951.702131
812.50GOOG161202C008125002.07Down 3.23N/A0.50117
812.50GOOG161209C008125000.05Down 2.55N/A0.90111
812.50GOOG161216C008125000.25 0.000.100.4025116
812.50GOOG161230C008125001.31Up 0.310.801.5061
815.00GOOG161202C008150000.31 0.00N/A0.251339
815.00GOOG161209C008150000.31 0.00N/A0.452568
815.00GOOG161216C008150000.23Down 0.110.050.30203407
815.00GOOG161223C008150000.90Up 0.490.150.7012
817.50GOOG161202C008175000.10 0.00N/A0.4535
817.50GOOG161216C008175000.49Up 0.19N/A0.453103
820.00GOOG161202C008200000.90 0.00N/A0.452108
820.00GOOG161209C008200000.13Down 0.41N/A0.35546
820.00GOOG161216C008200000.17Down 0.08N/A0.45131,527
820.00GOOG161223C008200000.43 0.00N/A1.602735
820.00GOOG161230C008200001.01Down 1.590.400.95197
822.50GOOG161202C008225002.80 0.00N/A1.8088
822.50GOOG161209C008225004.61 0.001.552.3021
822.50GOOG161216C008225001.01 0.000.050.5533
822.50GOOG161230C008225002.00 0.001.703.4022
825.00GOOG161202C008250001.84 0.00N/A0.0537
825.00GOOG161209C008250001.60 0.000.401.4044
825.00GOOG161216C008250000.20 0.00N/A0.452393
830.00GOOG161202C008300000.06Down 0.43N/A0.251015
830.00GOOG161209C008300000.10Down 0.60N/A0.5029
830.00GOOG161216C008300000.13Down 0.140.050.151515
830.00GOOG161223C008300000.35 0.000.200.45422
830.00GOOG161230C008300000.67 0.000.051.50310
832.50GOOG161209C008325000.10Down 1.40N/A1.8022
835.00GOOG161202C008350000.05 0.00N/A0.50114
835.00GOOG161216C008350000.25 0.00N/A0.402189
840.00GOOG161202C008400000.44Down 0.45N/A0.35555
840.00GOOG161209C008400000.46 0.00N/A1.1555
840.00GOOG161216C008400000.33Up 0.20N/A0.452804
840.00GOOG161223C008400001.14 0.00N/A1.8515
840.00GOOG161230C008400001.85 0.000.703.001111
845.00GOOG161216C008450000.29 0.00N/A0.504108
850.00GOOG161202C008500000.27 0.00N/A0.451121
850.00GOOG161209C008500001.85 0.00N/A2.1523
850.00GOOG161216C008500000.28Up 0.02N/A0.202488
850.00GOOG161223C008500000.89 0.00N/A1.2015
850.00GOOG161230C008500000.90 0.000.452.10104
855.00GOOG161216C008550000.31Up 0.26N/A0.50167
857.50GOOG161216C008575000.23 0.00N/A0.5011
860.00GOOG161202C008600000.10 0.00N/A0.05126
860.00GOOG161216C008600000.44Up 0.21N/A0.454639
860.00GOOG161230C008600000.60 0.00N/A1.9511
865.00GOOG161216C008650000.34 0.00N/A0.5038
870.00GOOG161202C008700001.16Down 1.89N/A1.75114
870.00GOOG161216C008700000.26 0.00N/A0.45163
870.00GOOG161230C008700000.62 0.00N/A2.2522
875.00GOOG161216C008750000.21 0.00N/A0.55327
880.00GOOG161202C008800000.82Down 3.78N/A1.7512
880.00GOOG161216C008800000.37Up 0.22N/A0.353336
880.00GOOG161223C008800000.05 0.00N/A1.8011
885.00GOOG161216C008850003.18 0.000.501.1519
890.00GOOG161202C008900000.50Up 0.45N/A0.4514
890.00GOOG161216C008900000.19 0.00N/A0.45217
895.00GOOG161216C008950001.05Down 0.930.150.75121
900.00GOOG161202C009000001.66 0.00N/A1.652727
900.00GOOG161216C009000000.01 0.00N/A0.101361
905.00GOOG161216C009050002.80 0.00N/AN/A43
910.00GOOG161202C009100002.00 0.00N/A0.7025
910.00GOOG161216C009100000.83 0.000.100.6511
915.00GOOG161216C009150000.28 0.000.050.6012
920.00GOOG161216C009200000.05 0.00N/A0.05542
925.00GOOG161216C009250000.37 0.00N/A0.40615
930.00GOOG161202C009300000.05 0.00N/A0.501010
930.00GOOG161216C009300001.34 0.000.050.6016
940.00GOOG161216C009400001.00 0.000.100.702113
950.00GOOG161202C009500001.00 0.00N/A0.051010
960.00GOOG161216C009600000.05Down 0.400.050.505096
980.00GOOG161216C009800000.40 0.00N/AN/A4369
1,000.00GOOG161216C010000000.20 0.000.050.50133
Put OptionsExpire at close Friday, 30 December 2016
StrikeSymbolLastChgBidAskVolOpen Int
440.00GOOG161216P004400000.05 0.00N/A0.401119
450.00GOOG161216P004500000.05 0.00N/A0.90177
460.00GOOG161216P004600000.65 0.000.100.9011
470.00GOOG161216P004700001.00 0.000.401.20123
480.00GOOG161216P004800000.10Down 0.21N/A0.452115
490.00GOOG161216P004900001.05 0.000.100.95122
500.00GOOG161216P005000000.23 0.00N/A0.452104
520.00GOOG161216P005200000.20 0.00N/A0.401168
540.00GOOG161216P005400000.05 0.00N/A0.451120
560.00GOOG161216P005600000.15 0.00N/A0.45280
570.00GOOG161216P005700000.05 0.00N/A0.401010
575.00GOOG161216P005750000.05 0.00N/A0.451010
580.00GOOG161216P005800000.05 0.00N/A0.451167
600.00GOOG161216P006000000.13Down 0.22N/A0.405217
610.00GOOG161202P006100000.50 0.00N/A0.5066
610.00GOOG161216P006100000.80 0.000.100.8511
615.00GOOG161216P006150000.40 0.000.100.6066
620.00GOOG161216P006200000.10Up 0.05N/A0.402241
620.00GOOG161230P006200001.27 0.00N/A2.0523
625.00GOOG161216P006250000.50 0.000.050.55315
630.00GOOG161202P006300000.26 0.00N/A0.50110
630.00GOOG161216P006300000.41 0.000.050.5011132
630.00GOOG161223P006300000.30 0.00N/A1.4017
630.00GOOG161230P006300000.30 0.00N/A0.75515
635.00GOOG161216P006350000.22 0.00N/A0.4515
640.00GOOG161202P006400000.90 0.00N/A0.5011
640.00GOOG161209P006400001.30 0.00N/A1.85613
640.00GOOG161216P006400000.50 0.000.050.401367
640.00GOOG161230P006400000.68 0.00N/A1.5511
645.00GOOG161216P006450001.64 0.000.050.551422
650.00GOOG161202P006500001.20 0.00N/A0.5011
650.00GOOG161209P006500000.15 0.00N/A0.3013
650.00GOOG161216P006500000.10Down 0.09N/A0.307360
650.00GOOG161223P006500000.30Down 1.00N/A1.25210
650.00GOOG161230P006500001.20 0.000.451.80124
655.00GOOG161216P006550000.17 0.00N/A0.452641
660.00GOOG161202P006600000.30 0.00N/A0.5013
660.00GOOG161209P006600001.59 0.00N/A1.3055
660.00GOOG161216P006600000.25Down 0.130.150.50296
660.00GOOG161223P006600000.65 0.00N/A2.2012
660.00GOOG161230P006600001.05 0.000.501.252933
665.00GOOG161216P006650000.48 0.000.150.50676
670.00GOOG161202P006700000.25 0.00N/A0.4514
670.00GOOG161209P006700000.10Down 2.50N/A0.25311
670.00GOOG161216P006700000.37 0.000.100.50287
670.00GOOG161223P006700005.80 0.000.452.5011
670.00GOOG161230P006700001.46 0.000.951.403134
675.00GOOG161216P006750000.55Up 0.340.350.653130
680.00GOOG161202P006800000.05Down 0.05N/A0.50117
680.00GOOG161216P006800000.25 0.000.400.75390
680.00GOOG161223P006800003.60 0.001.252.1534
680.00GOOG161230P006800000.80Down 1.350.601.0013
685.00GOOG161216P006850000.74Down 0.310.550.854183
690.00GOOG161202P006900000.94 0.00N/A0.40114
690.00GOOG161209P006900002.23 0.000.052.3512
690.00GOOG161216P006900000.25Down 0.600.200.408740
690.00GOOG161223P006900000.88Down 1.710.400.8016
690.00GOOG161230P006900002.50Up 1.251.952.502013
692.50GOOG161209P006925000.47 0.000.050.40150
692.50GOOG161216P006925000.50 0.000.701.1011
695.00GOOG161216P006950001.06Down 0.330.901.2010332
697.50GOOG161216P006975001.15 0.000.951.3551
700.00GOOG161202P007000000.05Down 0.01N/A0.0549216
700.00GOOG161209P007000000.05Down 0.340.050.105236
700.00GOOG161216P007000000.55Down 0.780.350.5521695
700.00GOOG161223P007000000.95Down 1.450.651.1038174
700.00GOOG161230P007000003.45Down 0.022.703.303340
702.50GOOG161202P007025000.05 0.00N/A0.1544
702.50GOOG161209P007025000.55 0.000.250.605302
705.00GOOG161209P007050000.14Down 0.46N/A0.20312
705.00GOOG161216P007050000.50Down 1.160.450.6563362
707.50GOOG161209P007075000.78 0.000.350.65105
707.50GOOG161216P007075001.63Up 0.181.552.05321
710.00GOOG161202P007100000.16Up 0.06N/A0.25737
710.00GOOG161209P007100000.14Down 0.62N/A0.25371
710.00GOOG161216P007100000.70Down 1.520.600.8510961
710.00GOOG161223P007100001.41Down 4.661.051.551436
710.00GOOG161230P007100002.18Down 3.001.802.4047105
712.50GOOG161202P007125000.20 0.00N/A0.5016
712.50GOOG161209P007125000.10Down 0.75N/A0.253310
712.50GOOG161216P007125002.79Up 0.972.002.50184
715.00GOOG161202P007150000.17Up 0.07N/A0.401212
715.00GOOG161209P007150000.15Down 0.720.050.255151
715.00GOOG161216P007150000.90Down 2.190.751.055661
717.50GOOG161202P007175000.10 0.00N/A0.4534
717.50GOOG161209P007175000.30Down 0.690.100.25317
717.50GOOG161216P007175001.14Down 2.030.901.15932
720.00GOOG161202P007200000.17Down 0.13N/A0.352102
720.00GOOG161209P007200000.25Down 0.890.150.253291
720.00GOOG161216P007200001.18Down 1.951.051.3059920
720.00GOOG161223P007200002.04Down 6.261.752.35660
720.00GOOG161230P007200003.38Down 1.922.703.40763
722.50GOOG161202P007225000.15 0.00N/A0.251312
722.50GOOG161209P007225000.30Down 1.700.150.351231
722.50GOOG161216P007225003.60Down 1.603.203.902757
725.00GOOG161202P007250000.10Down 0.15N/A0.252382
725.00GOOG161209P007250000.35Down 1.380.200.351042
725.00GOOG161216P007250001.54Down 3.561.351.758456
727.50GOOG161202P007275000.27 0.00N/A0.20147203
727.50GOOG161209P007275000.50Down 2.000.250.45127308
727.50GOOG161216P007275001.88Down 3.111.551.901214
730.00GOOG161202P007300000.09Down 0.25N/A0.2019174
730.00GOOG161209P007300000.52Down 1.880.350.6075427
730.00GOOG161216P007300001.88Down 3.281.752.15223,423
730.00GOOG161223P007300003.50Down 6.502.853.60865
730.00GOOG161230P007300008.70Down 2.157.608.50396
732.50GOOG161202P007325000.11Down 0.36N/A0.051751
732.50GOOG161209P007325000.73Down 2.170.400.654163
732.50GOOG161216P007325002.60Down 2.382.052.45729
735.00GOOG161202P007350000.05Down 0.65N/A0.0584278
735.00GOOG161209P007350000.65Down 2.550.500.75185375
735.00GOOG161216P007350002.58Down 4.022.302.80184528
735.00GOOG161223P007350004.88Down 6.293.604.40173
737.50GOOG161202P007375000.08Down 0.92N/A0.1074262
737.50GOOG161209P007375001.13Down 2.670.700.908854
737.50GOOG161216P007375003.61Down 4.312.753.20527
737.50GOOG161223P007375006.10 0.008.309.30123
740.00GOOG161202P007400000.05Down 1.19N/A0.05863541
740.00GOOG161209P007400001.28Down 3.020.901.10125218
740.00GOOG161216P007400003.30Down 6.203.103.6014745
740.00GOOG161223P007400004.80Down 6.494.605.401759
740.00GOOG161230P007400006.50Down 6.276.006.908576
742.50GOOG161202P007425000.05Down 1.55N/A0.05318200
742.50GOOG161209P007425001.20Down 3.921.101.35119269
742.50GOOG161216P007425004.07Down 5.433.604.20633
742.50GOOG161223P007425006.55Down 4.355.206.10621
745.00GOOG161202P007450000.05Down 2.65N/A0.056291,255
745.00GOOG161209P007450001.55Down 4.551.401.65156214
745.00GOOG161216P007450005.04Down 5.984.104.70171,553
745.00GOOG161223P0074500012.10Up 6.7110.9012.001230
745.00GOOG161230P007450007.63Down 5.877.308.20124
747.50GOOG161202P007475000.05Down 3.52N/A0.05691141
747.50GOOG161209P007475002.50Down 5.101.752.055764
747.50GOOG161216P007475005.64Down 7.084.705.40964
747.50GOOG161223P007475007.75Down 5.256.507.40113
747.50GOOG161230P0074750016.56Up 0.0613.5014.7019
750.00GOOG161202P007500000.20Down 4.64N/A0.25858422
750.00GOOG161209P007500002.40Down 5.552.202.55160221
750.00GOOG161216P007500005.81Down 6.895.506.10412,557
750.00GOOG161223P007500008.10Down 6.307.208.202187
750.00GOOG161230P007500009.40Down 9.078.909.9032181
752.50GOOG161202P007525002.29Down 4.710.802.80168154
752.50GOOG161209P007525003.80Down 5.252.753.202542
752.50GOOG161216P0075250012.96Down 6.5412.3013.301920
752.50GOOG161223P0075250010.27Down 5.718.009.1017
752.50GOOG161230P0075250010.35Down 5.819.8010.8014
755.00GOOG161202P007550004.24Down 4.343.205.40124194
755.00GOOG161209P007550003.60Down 6.653.504.108471
755.00GOOG161216P007550008.60Down 8.407.107.8017150
755.00GOOG161223P0075500010.60Down 6.359.0010.00274
755.00GOOG161230P0075500011.10Down 4.3210.7011.8063
757.50GOOG161202P007575007.00Down 3.625.807.8068143
757.50GOOG161209P007575005.47Down 8.404.204.803545
757.50GOOG161216P007575007.83Down 10.328.008.802514
757.50GOOG161223P0075750019.28Up 11.4316.7018.0013
757.50GOOG161230P0075750025.56 0.0018.2019.60435
760.00GOOG161202P007600009.34Down 4.068.2010.30150300
760.00GOOG161209P007600005.50Down 7.855.305.70380127
760.00GOOG161216P007600009.30Down 9.259.009.901304,545
760.00GOOG161223P0076000021.11 0.0018.1019.50336
760.00GOOG161230P0076000013.20Down 12.5612.8013.9015117
762.50GOOG161202P0076250013.80Down 1.1310.8012.801297
762.50GOOG161209P007625007.77Down 10.456.407.105518
762.50GOOG161216P0076250011.20Down 1.5910.0011.00463
762.50GOOG161223P0076250022.27Up 6.7719.6021.0011
762.50GOOG161230P0076250018.63 0.0016.1017.801010
765.00GOOG161202P0076500014.00Down 4.1014.0015.302201,456
765.00GOOG161209P007650009.10Down 10.507.808.803763
765.00GOOG161216P0076500012.86Down 8.2911.3012.4010363
765.00GOOG161223P0076500016.40 0.0021.0022.502147
765.00GOOG161230P0076500027.65 0.0022.5024.0013
767.50GOOG161202P0076750016.82Down 6.6015.8017.8053117
767.50GOOG161209P0076750012.20Down 8.809.4010.10468
767.50GOOG161216P0076750021.88Up 8.7820.6022.702928
767.50GOOG161223P0076750015.00 0.0022.7024.201415
770.00GOOG161202P0077000018.90Down 7.7018.9020.301,8371,738
770.00GOOG161209P0077000011.35Down 9.3110.8012.204699
770.00GOOG161216P0077000015.20Down 8.3014.1015.30342,282
770.00GOOG161223P0077000025.90 0.0024.4026.00524
770.00GOOG161230P0077000028.91 0.0025.7027.30117
772.50GOOG161202P0077250022.50Down 2.3720.7022.8074167
772.50GOOG161209P0077250012.30Down 11.4012.7014.201653
772.50GOOG161216P0077250017.70Down 13.4015.7016.90411
772.50GOOG161230P0077250020.70 0.0026.6030.402013
775.00GOOG161202P0077500025.70Down 10.3023.2025.30100323
775.00GOOG161209P0077500024.70Up 6.6824.5026.201734
775.00GOOG161216P0077500018.53Down 12.3517.4018.7010270
775.00GOOG161223P0077500029.58Up 10.1327.2031.301012
775.00GOOG161230P0077500015.69 0.0028.4031.7039
777.50GOOG161202P0077750030.80Up 0.3525.7027.80429
777.50GOOG161209P0077750025.60 0.0026.7028.5019
777.50GOOG161216P0077750034.15 0.0028.3030.80313
777.50GOOG161223P0077750014.15 0.0029.0033.4078
777.50GOOG161230P0077750018.55 0.0030.0033.8021
780.00GOOG161202P0078000030.70Down 0.9528.2030.305368
780.00GOOG161209P0078000019.55Down 10.3918.9020.601064
780.00GOOG161216P0078000021.42Down 10.5021.2022.7021795
780.00GOOG161223P0078000033.78Up 18.7830.8035.20101
782.50GOOG161202P0078250013.73 0.0029.6034.2011
782.50GOOG161209P0078250016.60 0.0030.8033.7025
782.50GOOG161223P0078250030.00 0.0035.8038.7011
785.00GOOG161202P0078500036.87 0.0033.2035.302729
785.00GOOG161209P0078500034.20Up 20.8333.0036.3010131
785.00GOOG161216P0078500026.23Down 8.0824.9027.2010191
785.00GOOG161223P0078500018.15 0.0035.0038.602035
787.50GOOG161202P0078750017.88 0.0034.5039.0011
787.50GOOG161209P0078750021.46 0.0031.9034.9022
787.50GOOG161223P0078750028.60 0.0032.3034.80213
790.00GOOG161202P0079000048.10 0.0038.2040.30329
790.00GOOG161209P0079000027.70Up 9.6328.2030.3044
790.00GOOG161216P0079000029.64Down 9.3629.1031.501174
790.00GOOG161223P0079000029.00 0.0041.1043.90918
792.50GOOG161209P0079250034.40Up 18.4332.7036.2021
795.00GOOG161209P0079500016.90Down 20.9716.6019.7061
795.00GOOG161216P0079500043.73Up 5.6543.3046.90273
797.50GOOG161223P0079750043.20 0.0038.9043.1011
800.00GOOG161202P0080000022.94 0.0047.1051.70326
800.00GOOG161209P0080000060.80 0.0048.4050.4027
800.00GOOG161216P0080000039.25Down 16.7538.4040.7012709
800.00GOOG161230P0080000028.75 0.0049.1053.2013
805.00GOOG161202P0080500042.61Up 1.8952.1056.70109
805.00GOOG161216P0080500030.31 0.0052.4056.701084
810.00GOOG161209P0081000036.80 0.0047.2050.2011
810.00GOOG161216P0081000054.45 0.0057.3062.00194
812.50GOOG161209P0081250030.00 0.0051.0053.9016
815.00GOOG161202P0081500064.40Up 9.3063.2065.3011
815.00GOOG161209P0081500068.20 0.0052.6057.0044
815.00GOOG161216P0081500057.03 0.0062.5067.00267
820.00GOOG161209P0082000034.60 0.0057.6060.402714
820.00GOOG161216P0082000072.90Up 40.5168.3070.501092
825.00GOOG161216P0082500048.10 0.0072.0076.70145
827.50GOOG161202P0082750056.80 0.0074.7079.3011
830.00GOOG161202P0083000044.96 0.0077.2081.8022
830.00GOOG161216P0083000044.50 0.0044.0047.00111
832.50GOOG161209P0083250061.80 0.0079.7084.5011
835.00GOOG161216P0083500048.00 0.0042.9046.60313
840.00GOOG161216P0084000034.80Down 6.8048.2049.60940
845.00GOOG161216P0084500057.50Up 0.5054.5057.40120
850.00GOOG161216P0085000053.60 0.00N/AN/A117
855.00GOOG161216P0085500091.60 0.0090.5094.70114
860.00GOOG161216P0086000088.10 0.0083.6084.80113
860.00GOOG161230P00860000103.30 0.00108.00110.5011
865.00GOOG161216P0086500092.70 0.0087.9089.3011
870.00GOOG161216P00870000110.20Up 25.20113.80117.8011
875.00GOOG161216P00875000101.80 0.0097.1098.5011
880.00GOOG161216P00880000112.80 0.00102.30105.20512
895.00GOOG161216P0089500090.70Down 23.5099.10100.5012
915.00GOOG161216P00915000152.30 0.00158.70162.5011
940.00GOOG161216P00940000188.30 0.00219.30223.6012
950.00GOOG161202P00950000188.40 0.00197.20201.8041
980.00GOOG161216P00980000204.55 0.00218.80221.2011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.