Skip to search.
 FTSE 100 Down1.97%

More On GOOG

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Google Inc. (GOOG)

-NasdaqGS
521.52 Down 10.17(1.91%) 29 Jun 21:00
|After Hours: : 522.00 Up 0.48 (0.09%) 00:51
Add to Portfolio
OptionsGet Options for:
View By Expiration: Jul 2015 | Aug 2015 | Sep 2015 | Dec 2015 | Jan 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, 17 July 2015
StrikeSymbolLastChgBidAskVolOpen Int
400.00GOOG150717C00400000137.20 0.00119.60123.8039
420.00GOOG150717C00420000116.55 0.0099.70103.8033
425.00GOOG1150717C00425000130.30 0.0096.10100.3011
440.00GOOG150717C0044000097.60 0.0079.9083.90207
450.00GOOG150717C0045000074.80Down 7.7070.0074.10330
450.00GOOG150724C0045000087.30 0.0071.0073.9055
460.00GOOG1150717C0046000067.21 0.0061.6066.0011
465.00GOOG1150717C0046500062.20 0.0056.7060.8022
470.00GOOG150717C0047000068.30 0.0050.7054.6014
475.00GOOG1150717C0047500052.98 0.0047.5051.20121
475.00GOOG150717C0047500050.00Down 11.5046.3049.9013
480.00GOOG150717C0048000064.20 0.0041.3045.2035
485.00GOOG150717C0048500043.00Down 1.9937.4040.20232
490.00GOOG150710C0049000048.00 0.0030.8034.2011
490.00GOOG1150717C0049000049.40 0.0034.0037.201111
490.00GOOG150717C0049000045.04 0.0032.9035.70428
490.00GOOG150724C0049000048.50 0.0034.5036.8042
495.00GOOG150702C0049500031.00Down 7.2025.4028.20210
495.00GOOG150717C0049500047.70 0.0028.5031.30348
500.00GOOG150710C0050000025.00Down 13.8022.0024.101215
500.00GOOG1150717C0050000037.50 0.0025.4028.9012
500.00GOOG150717C0050000027.50Down 8.3024.8027.301104
500.00GOOG150731C0050000029.30Down 10.7027.4029.8012
505.00GOOG150710C0050500034.00 0.0017.5019.8083
505.00GOOG1150717C0050500037.30 0.0021.8025.001014
505.00GOOG150717C0050500033.00 0.0021.3022.6026
505.00GOOG150724C0050500040.00 0.0023.5025.2031
507.50GOOG150702C0050750025.80 0.0013.8015.8011
507.50GOOG150724C0050750032.00 0.0021.8023.5017
507.50GOOG150731C0050750032.03 0.0022.7024.5011
510.00GOOG150702C0051000012.80Down 10.6011.7013.40431
510.00GOOG150710C0051000029.40 0.0014.1015.4049
510.00GOOG1150717C0051000029.50 0.0018.0021.401031
510.00GOOG150717C0051000020.20Down 7.0018.2019.002162
510.00GOOG150724C0051000032.05 0.0020.2021.8011
510.00GOOG150731C0051000022.70Down 2.8021.3022.8021
512.50GOOG150710C0051250028.00 0.0012.4013.5011
512.50GOOG150724C0051250031.30 0.0018.7020.2021
512.50GOOG150731C0051250032.10 0.0019.7021.302020
515.00GOOG150702C005150009.50Down 9.198.009.00831
515.00GOOG150710C0051500011.10Down 11.2010.7011.70312
515.00GOOG1150717C0051500034.30 0.0014.6018.00210
515.00GOOG150717C0051500015.70Down 10.7015.0015.50188
515.00GOOG150731C0051500018.43Down 11.7118.2019.80120
517.50GOOG150702C005175006.80Down 7.406.407.20332
517.50GOOG150710C0051750010.14Down 4.969.2010.10214
517.50GOOG150717C0051750013.85Down 9.3513.5014.30171
520.00GOOG150702C005200005.20Down 7.905.005.5027293
520.00GOOG150710C005200008.40Down 15.757.908.7098
520.00GOOG1150717C0052000023.20 0.0011.7015.10218
520.00GOOG150717C0052000011.90Down 11.3012.1012.6079281
520.00GOOG150724C0052000015.00Down 3.0014.6015.50810
520.00GOOG150731C0052000016.00Down 13.7815.7016.501310
522.50GOOG150702C005225004.00Down 6.203.904.1028727
522.50GOOG150710C005225007.40Down 7.036.807.409313
522.50GOOG150717C0052250010.64Down 8.7610.8011.506911
522.50GOOG150731C0052250015.20Down 7.6014.2015.30111
525.00GOOG150702C005250002.75Down 6.662.703.1095688
525.00GOOG150710C005250005.90Down 6.525.706.101509
525.00GOOG1150717C0052500022.10 0.009.0012.70222
525.00GOOG150717C005250009.70Down 6.809.6010.40154198
525.00GOOG150724C0052500012.65Down 8.8512.3013.00138
525.00GOOG150731C0052500014.00Down 3.7013.0014.0081
527.50GOOG150702C005275001.90Down 5.691.852.1039837
527.50GOOG150710C005275004.50Down 4.904.605.108615
527.50GOOG150717C005275008.60Down 6.208.508.90518
527.50GOOG150724C0052750012.35Down 8.6511.0011.90222
527.50GOOG150731C0052750014.30Down 6.5511.9012.8061
530.00GOOG150702C005300001.25Down 4.451.251.402,372138
530.00GOOG150710C005300003.90Down 4.403.604.204965
530.00GOOG1150717C0053000019.00 0.007.2010.501064
530.00GOOG150717C005300007.60Down 4.407.408.10191284
530.00GOOG150724C0053000010.88Down 8.529.9010.80153
530.00GOOG150731C0053000011.50Down 7.5810.8011.703933
532.50GOOG150702C005325000.85Down 3.430.800.9092367
532.50GOOG150710C005325003.31Down 4.422.953.403218
532.50GOOG150717C005325007.05Down 3.756.506.902390
532.50GOOG150724C0053250017.80 0.008.809.7034
535.00GOOG150702C005350000.60Down 2.600.450.60976692
535.00GOOG150710C005350002.30Down 3.252.302.7032758
535.00GOOG1150717C0053500013.00 0.005.008.60361
535.00GOOG150717C005350005.70Down 4.105.706.10259465
535.00GOOG150724C005350008.81Down 6.798.008.80155
535.00GOOG150731C0053500010.03Down 5.538.909.80113
537.50GOOG150702C005375000.35Down 1.850.300.40236241
537.50GOOG150710C005375001.95Down 2.651.802.1522728
537.50GOOG150717C005375005.20Down 3.904.905.30836
537.50GOOG150724C0053750013.76 0.007.008.301523
537.50GOOG150731C0053750014.80 0.008.008.8037
540.00GOOG150702C005400000.20Down 1.260.150.20275686
540.00GOOG150710C005400001.47Down 2.331.401.7065573
540.00GOOG1150717C0054000011.66 0.003.807.001050
540.00GOOG150717C005400004.50Down 2.904.304.60317583
540.00GOOG150724C0054000010.10 0.006.207.40570
540.00GOOG150731C005400007.95Down 4.097.308.00725
542.50GOOG150702C005425000.10Down 0.900.050.1568483
542.50GOOG150710C005425001.40Down 1.501.051.3568549
542.50GOOG150717C005425004.00Down 3.603.704.009175
542.50GOOG150724C0054250012.30 0.005.506.70437
542.50GOOG150731C005425007.15Down 3.356.507.2011
545.00GOOG150702C005450000.09Down 0.560.050.1033525
545.00GOOG150710C005450000.85Down 1.610.851.10232175
545.00GOOG1150717C005450008.40 0.002.905.501037
545.00GOOG150717C005450003.40Down 2.203.103.70272,906
545.00GOOG150724C005450005.59Down 3.354.906.10161
545.00GOOG150731C005450008.90 0.005.607.001195
547.50GOOG150702C005475000.05Down 0.39N/A0.10169474
547.50GOOG150710C005475000.84Down 0.810.600.8515286
547.50GOOG150717C005475002.95Down 2.052.653.20157
547.50GOOG150724C005475009.00 0.004.105.50919
547.50GOOG150731C005475008.20 0.005.106.3024
550.00GOOG150702C005500000.05Down 0.18N/A0.05225768
550.00GOOG150710C005500000.50Down 1.480.450.6048295
550.00GOOG1150717C005500003.30Down 3.301.205.102118
550.00GOOG150717C005500002.40Down 1.702.302.7586631
550.00GOOG150724C005500004.65Down 1.754.104.50638
550.00GOOG150731C005500005.10Down 2.404.605.5029
552.50GOOG150702C005525000.05Down 0.08N/A0.05155243
552.50GOOG150710C005525000.44Down 0.660.350.55970
552.50GOOG150717C005525002.08Down 1.821.902.35142
552.50GOOG150724C005525008.10 0.003.204.50663
552.50GOOG150731C005525004.65Down 3.453.805.20323
555.00GOOG150702C005550000.05Down 0.08N/A0.107532
555.00GOOG150710C005550000.36Down 0.440.250.4516222
555.00GOOG1150717C005550004.90 0.000.704.50132
555.00GOOG150717C005550001.82Down 1.481.602.0064937
555.00GOOG150724C005550007.40 0.002.654.001580
555.00GOOG150731C005550007.20 0.003.304.50111
557.50GOOG150702C005575000.03Down 0.07N/A0.108382
557.50GOOG150710C005575000.24Down 0.800.150.351682
557.50GOOG150717C005575001.75Down 1.151.351.60558
557.50GOOG150724C005575006.02 0.002.253.70116
557.50GOOG150731C005575006.70 0.002.954.001329
560.00GOOG150702C005600000.05Down 0.06N/A0.051307
560.00GOOG150710C005600000.20Down 0.72N/A0.30396
560.00GOOG1150717C005600002.79 0.000.404.0051,117
560.00GOOG150717C005600001.25Down 1.121.201.454381,087
560.00GOOG150724C005600002.45Down 2.722.102.95542
560.00GOOG150731C005600005.40 0.002.953.60337
562.50GOOG150702C005625000.18 0.00N/A0.051188
562.50GOOG150710C005625000.22Down 0.20N/A0.206176
562.50GOOG150717C005625001.25Down 0.800.951.302103
562.50GOOG150724C005625003.70 0.001.752.60420
562.50GOOG150731C005625005.60 0.002.253.202154
565.00GOOG150702C005650000.15 0.00N/A0.254507
565.00GOOG150710C005650000.16Down 0.14N/A0.305791
565.00GOOG1150717C005650002.40 0.00N/A2.05319
565.00GOOG150717C005650000.98Down 0.570.851.0052524
565.00GOOG150724C005650004.04 0.001.652.3026
565.00GOOG150731C005650002.44Down 2.662.152.80262
567.50GOOG150702C005675000.20 0.00N/A0.302438
567.50GOOG150710C005675000.15Down 0.100.050.254135
567.50GOOG150717C005675000.88Down 0.690.700.90296
567.50GOOG150724C005675001.90Down 2.101.252.00132
567.50GOOG150731C005675004.41 0.001.552.55212
570.00GOOG150702C005700000.02 0.00N/A0.2517
570.00GOOG150710C005700000.60 0.00N/A0.40322
570.00GOOG1150717C005700001.87 0.00N/A1.60257
570.00GOOG150717C005700000.72Down 0.380.600.751252,640
570.00GOOG150724C005700001.60Down 0.881.451.75120465
570.00GOOG150731C005700003.84 0.001.702.25214
572.50GOOG150702C005725000.15 0.00N/A0.8527
572.50GOOG150710C005725000.40 0.00N/A0.9022
572.50GOOG150717C005725000.65Down 0.400.500.651136
572.50GOOG150724C005725002.95 0.001.001.85242
572.50GOOG150731C005725003.80 0.001.252.00411
575.00GOOG150702C005750000.13 0.00N/A0.252028
575.00GOOG150710C005750000.10 0.00N/A0.35125
575.00GOOG1150717C005750001.70 0.00N/A3.3010149
575.00GOOG150717C005750000.55Down 0.250.450.6017707
575.00GOOG150724C005750002.24 0.000.901.35150
575.00GOOG150731C005750001.65Down 1.021.201.80929
577.50GOOG150717C005775001.30 0.000.350.5533
580.00GOOG150702C005800000.25 0.00N/A0.20635
580.00GOOG150710C005800000.08 0.00N/A0.85618
580.00GOOG1150717C005800000.75 0.00N/A3.10235
580.00GOOG150717C005800000.40Down 0.260.300.5033321
580.00GOOG150724C005800000.90Down 0.510.851.20225856
580.00GOOG150731C005800001.20Down 1.021.051.5010111
585.00GOOG150702C005850000.06 0.00N/A0.3056
585.00GOOG1150717C005850003.50 0.00N/A1.20136
585.00GOOG150717C005850000.27Down 0.130.151.655116
587.50GOOG150717C005875000.50 0.000.050.5544
590.00GOOG150702C005900000.05Down 0.18N/A0.25108
590.00GOOG150710C005900000.13 0.00N/A0.602023
590.00GOOG1150717C005900000.30 0.00N/A4.80249
590.00GOOG150717C005900000.19Down 0.16N/A0.3546287
590.00GOOG150724C005900000.58Down 0.260.451.00110450
590.00GOOG150731C005900001.35 0.000.501.00246
592.50GOOG150717C005925000.55 0.00N/A0.6544
595.00GOOG1150717C005950002.00 0.00N/A4.8014
595.00GOOG150717C005950000.47 0.00N/A0.602057
600.00GOOG150710C006000000.25 0.00N/A0.451010
600.00GOOG1150717C006000001.25 0.00N/A2.50101,070
600.00GOOG150717C006000000.25 0.000.050.5511866
600.00GOOG150724C006000000.45 0.000.100.6066
600.00GOOG150731C006000000.70 0.000.300.75612
605.00GOOG1150717C006050001.00 0.00N/A4.804145
605.00GOOG150717C006050000.20 0.00N/A1.20461
610.00GOOG150702C006100000.50 0.00N/A0.2545
610.00GOOG150710C006100000.05 0.00N/A0.2537
610.00GOOG1150717C006100003.30 0.00N/A3.00128
610.00GOOG150717C006100000.20 0.00N/A0.853062
610.00GOOG150724C006100000.30 0.000.050.5022
610.00GOOG150731C006100000.60 0.000.150.551738
615.00GOOG1150717C006150005.70 0.00N/A3.002221
615.00GOOG150717C006150000.37Up 0.17N/A0.701038
620.00GOOG1150717C006200000.75 0.00N/A4.80618
620.00GOOG150724C006200000.20 0.00N/A1.0049
625.00GOOG1150717C006250004.10 0.00N/A2.952930
625.00GOOG150717C006250000.25 0.00N/A0.95510
630.00GOOG1150717C006300001.41 0.00N/A4.8022
630.00GOOG150717C006300000.85 0.00N/A0.9055
635.00GOOG1150717C006350002.90 0.00N/A4.801111
635.00GOOG150717C006350000.05 0.00N/A0.901410
640.00GOOG1150717C006400000.50 0.00N/A2.9010133
640.00GOOG150717C006400000.16 0.00N/A1.80110
655.00GOOG150717C006550000.17 0.00N/A0.8011
660.00GOOG150717C006600000.45 0.00N/A1.8032
670.00GOOG150717C006700000.25 0.00N/A0.6044
680.00GOOG150717C006800000.50 0.00N/A0.6011
685.00GOOG150717C006850000.50 0.00N/A0.6011
705.00GOOG150717C007050000.10 0.00N/A0.50116
715.00GOOG150717C007150000.15 0.00N/A0.5022
Put OptionsExpire at close Friday, 17 July 2015
StrikeSymbolLastChgBidAskVolOpen Int
300.00GOOG150717P003000000.06 0.00N/A1.7514
400.00GOOG150717P004000000.20 0.00N/A1.7529
405.00GOOG150717P004050000.16 0.00N/A1.85173
410.00GOOG150717P004100000.17Up 0.10N/A0.5010141
415.00GOOG150717P004150000.15 0.00N/A1.851120
420.00GOOG1150717P004200000.92 0.00N/A3.00157
420.00GOOG150717P004200000.15 0.00N/A1.8520113
425.00GOOG1150717P004250000.60 0.00N/A4.801010
425.00GOOG150717P004250000.25Up 0.20N/A0.25105158
430.00GOOG1150717P004300000.40 0.00N/A4.8066
430.00GOOG150717P004300000.20 0.00N/A1.8513
430.00GOOG150724P004300000.30 0.00N/A0.5055
430.00GOOG150731P004300000.50 0.000.050.6055
435.00GOOG1150717P004350001.49 0.00N/A4.801442
435.00GOOG150717P004350000.20 0.000.100.453541
440.00GOOG1150717P004400001.69 0.00N/A4.8005
440.00GOOG150717P004400000.22 0.000.150.4555101
445.00GOOG150717P004450000.35 0.000.200.451210
445.00GOOG150724P004450000.15 0.000.100.6522
450.00GOOG150717P004500000.25Up 0.050.300.505880
450.00GOOG150724P004500000.55 0.000.201.4088
455.00GOOG150717P004550000.28 0.000.400.55167
460.00GOOG1150717P004600001.40 0.00N/A3.201020
460.00GOOG150717P004600000.35Up 0.130.550.70120109
460.00GOOG150724P004600000.85 0.000.451.651313
465.00GOOG150710P004650000.42Up 0.08N/A0.70261
465.00GOOG150717P004650000.37 0.000.700.851081
465.00GOOG150724P004650000.80 0.000.601.85736
465.00GOOG150731P004650000.77 0.001.302.253938
470.00GOOG150702P004700000.65 0.00N/A1.802827
470.00GOOG1150717P004700003.60 0.00N/A4.8001
470.00GOOG150717P004700000.44 0.000.851.10263
470.00GOOG150724P004700000.85 0.001.152.15122
470.00GOOG150731P004700001.70Up 0.551.702.601527
475.00GOOG150702P004750000.25 0.00N/A0.2511
475.00GOOG1150717P004750001.45 0.00N/A3.401213
475.00GOOG150717P004750000.72Up 0.251.151.3555205
475.00GOOG150724P004750001.65Up 0.631.502.55159
475.00GOOG150731P004750001.10 0.001.852.852627
480.00GOOG150702P004800000.08 0.00N/A0.851516
480.00GOOG150710P004800000.23 0.000.250.402575
480.00GOOG1150717P004800004.50 0.00N/A3.501031
480.00GOOG150717P004800001.25Up 0.581.451.70107331
480.00GOOG150724P004800001.25 0.001.853.003684
480.00GOOG150731P004800001.70 0.002.403.505157
485.00GOOG150702P004850000.10Down 0.130.050.15403
485.00GOOG1150717P004850004.00 0.00N/A3.70531
485.00GOOG150717P004850001.20Up 0.381.902.15393,119
485.00GOOG150724P004850001.45 0.002.453.60420
485.00GOOG150731P004850003.12Up 1.403.104.30245
487.50GOOG150702P004875000.18Up 0.03N/A0.2010249
487.50GOOG150717P004875002.23Up 1.302.152.40405
490.00GOOG150702P004900000.13Up 0.01N/A0.9023199
490.00GOOG150710P004900000.69Up 0.390.600.805535
490.00GOOG1150717P004900004.40 0.000.304.00331
490.00GOOG150717P004900002.20Up 1.082.452.7089548
490.00GOOG150724P004900003.50Up 1.303.404.3016340
490.00GOOG150731P004900003.82Up 1.424.305.20217
492.50GOOG150717P004925002.60Up 1.432.753.105105
495.00GOOG150702P004950000.20 0.000.150.25220748
495.00GOOG150710P004950000.96Up 0.560.901.155766
495.00GOOG1150717P004950002.70 0.000.904.40240
495.00GOOG150717P004950003.00Up 1.523.203.4049611
495.00GOOG150724P004950005.10Up 3.504.505.30625
495.00GOOG150731P004950004.00Up 0.655.206.301103
497.50GOOG150702P004975000.20Down 0.050.150.252750
497.50GOOG150717P004975003.32Up 1.753.503.90414
500.00GOOG150702P005000000.35Up 0.100.250.354,9674,752
500.00GOOG150710P005000001.48Up 0.931.351.6548336
500.00GOOG1150717P005000004.12Up 2.921.604.801137
500.00GOOG150717P005000004.16Up 2.064.004.4088837
500.00GOOG150724P005000005.00Up 1.585.706.6011743
500.00GOOG150731P005000007.20Up 3.146.907.601650
502.50GOOG150702P005025000.42Up 0.170.300.452,5342,080
502.50GOOG150710P005025001.78Up 1.131.702.0044122
502.50GOOG150717P005025003.80Up 1.604.505.002557
502.50GOOG150724P005025005.30Up 2.356.307.301066
502.50GOOG150731P005025007.20Up 3.607.608.204122
505.00GOOG150702P005050000.22Down 0.080.450.60289203
505.00GOOG150710P005050002.20Up 1.542.002.401498
505.00GOOG1150717P005050002.40 0.002.705.60677
505.00GOOG150717P005050005.10Up 2.415.205.6029650
505.00GOOG150724P005050005.80Up 2.607.308.10219
505.00GOOG150731P005050007.90Up 3.978.309.104314
507.50GOOG150702P005075000.76Up 0.410.650.8013137
507.50GOOG150710P005075001.80Up 1.002.452.90566
507.50GOOG150717P005075005.30Up 2.105.806.301356
507.50GOOG150724P005075004.80 0.008.108.70627
507.50GOOG150731P005075008.70Up 4.409.109.9058
510.00GOOG150702P005100001.04Up 0.610.901.15498165
510.00GOOG150710P005100003.20Up 2.383.003.507054
510.00GOOG1150717P005100006.65 0.004.207.10343
510.00GOOG150717P005100006.71Up 3.116.506.901651,021
510.00GOOG150724P005100005.33 0.008.909.7091394
510.00GOOG150731P005100009.50Up 3.6410.0010.802021
512.50GOOG150702P005125001.40Up 0.921.351.60103267
512.50GOOG150710P005125003.90Up 2.503.604.2059262
512.50GOOG150717P005125007.75Up 4.057.307.907119
512.50GOOG150724P005125004.10 0.009.9010.60113
512.50GOOG150731P0051250010.20Up 4.5010.9011.60850
515.00GOOG150702P005150002.10Up 1.441.852.10460410
515.00GOOG150710P005150004.62Up 3.274.505.0093374
515.00GOOG1150717P005150008.25 0.005.908.7035
515.00GOOG150717P005150008.50Up 3.868.308.701133,288
515.00GOOG150724P0051500011.00Up 5.1710.8011.60565
515.00GOOG150731P0051500011.20Up 3.8011.9012.60146202
517.50GOOG150702P005175002.80Up 2.012.602.90557127
517.50GOOG150710P005175005.00Up 3.155.306.001487
517.50GOOG150717P005175009.10Up 4.309.209.7029121
517.50GOOG150724P005175006.80 0.0011.9012.80615
517.50GOOG150731P0051750012.30Up 6.0012.9013.906913
520.00GOOG150702P005200004.00Up 2.873.403.901,047513
520.00GOOG150710P005200006.50Up 4.176.406.9010496
520.00GOOG1150717P005200009.90Up 0.409.5010.801066
520.00GOOG150717P0052000010.90Up 4.8010.2010.90162727
520.00GOOG150724P0052000011.40Up 3.2512.9014.1030119
520.00GOOG150731P0052000013.50Up 5.4013.7015.003239
522.50GOOG150702P005225004.80Up 3.384.605.10265242
522.50GOOG150710P005225008.00Up 4.607.608.106287
522.50GOOG150717P0052250011.80Up 4.9411.4012.003527
522.50GOOG150724P0052250012.80Up 5.2214.2015.0012935
522.50GOOG150731P0052250014.60Up 6.1515.2016.102023
525.00GOOG150702P005250006.20Up 4.206.206.50455376
525.00GOOG150710P005250009.25Up 5.358.909.7047208
525.00GOOG1150717P005250007.12 0.0010.3013.201043
525.00GOOG150717P0052500013.00Up 5.2112.8013.3052662
525.00GOOG150724P0052500012.30Up 3.6015.5016.501992
525.00GOOG150731P0052500015.80Up 4.8016.5017.402228
527.50GOOG150702P005275007.70Up 5.107.508.50145311
527.50GOOG150710P0052750010.30Up 6.7510.3011.201057
527.50GOOG150717P0052750014.40Up 6.1014.2014.702140
527.50GOOG150724P0052750010.50 0.0016.2018.001035
527.50GOOG150731P005275009.83 0.0017.3018.90627
530.00GOOG150702P0053000010.14Up 6.599.3010.70376472
530.00GOOG150710P005300009.62Up 3.8211.9013.0018111
530.00GOOG1150717P0053000012.00Up 3.0013.2016.002090
530.00GOOG150717P0053000015.70Up 5.9115.5016.2060695
530.00GOOG150724P0053000011.93 0.0017.6019.404110
530.00GOOG150731P0053000017.00Up 4.5818.6020.401588
532.50GOOG150702P0053250011.67Up 7.0211.3012.4070178
532.50GOOG150710P0053250012.05Up 5.6013.6014.80556
532.50GOOG150717P0053250017.07Up 6.4717.0017.801332
532.50GOOG150724P0053250013.07 0.0019.1021.00458
532.50GOOG150731P0053250012.70 0.0020.1021.90723
535.00GOOG150702P0053500014.20Up 9.0113.4014.1024139
535.00GOOG150710P0053500015.60Up 7.7515.4016.6026360
535.00GOOG1150717P005350008.98 0.0016.3019.20497
535.00GOOG150717P0053500018.79Up 6.4918.8019.5086525
535.00GOOG150724P0053500012.45 0.0020.6022.6079208
535.00GOOG150731P0053500015.00 0.0021.6023.5025
537.50GOOG150702P0053750016.14Up 8.4415.7017.4019187
537.50GOOG150710P0053750013.40Up 4.4017.2018.80119
537.50GOOG150717P0053750020.80Up 7.6020.4021.60863
537.50GOOG150724P0053750012.60 0.0022.3024.40223
537.50GOOG150731P0053750013.90 0.0023.2025.1038
540.00GOOG150702P0054000016.00Up 8.0018.1019.5034169
540.00GOOG150710P0054000020.00Up 8.9719.2021.202038
540.00GOOG1150717P0054000013.21 0.0019.9022.70143
540.00GOOG150717P0054000020.40Up 5.2522.3023.3030369
540.00GOOG150724P0054000015.89 0.0023.9026.0084198
540.00GOOG150731P0054000023.78Up 8.7824.8026.80324
542.50GOOG150702P0054250021.03Up 11.0320.5022.30635
542.50GOOG150710P005425009.50 0.0021.1023.4053
542.50GOOG150717P0054250014.50 0.0023.2025.60657
542.50GOOG150724P0054250015.00 0.0025.7028.0027
542.50GOOG150731P0054250016.00 0.0026.6029.20130
545.00GOOG150702P0054500010.00 0.0022.9024.602026
545.00GOOG150710P0054500014.50 0.0023.3025.504307
545.00GOOG1150717P0054500017.06 0.0023.6026.501036
545.00GOOG150717P0054500025.00Up 7.4625.3027.803163
545.00GOOG150724P0054500016.40 0.0027.5029.70246
547.50GOOG150702P0054750013.80 0.0025.0027.403570
547.50GOOG150710P0054750016.40 0.0025.2028.3033
547.50GOOG150717P0054750018.00 0.0027.2029.80337
547.50GOOG150724P0054750018.67 0.0029.4032.1022
550.00GOOG150702P0055000017.50 0.0027.0029.9017
550.00GOOG150710P0055000017.00 0.0027.5030.3011
550.00GOOG1150717P0055000019.81 0.0027.7031.10551
550.00GOOG150717P0055000018.40 0.0029.4032.303210
552.50GOOG150717P0055250018.80 0.0031.6034.0011
552.50GOOG150724P0055250020.80 0.0033.3035.7076
552.50GOOG150731P0055250035.03Up 12.8734.0036.9011
555.00GOOG150702P0055500029.00Up 4.0032.0034.8022
555.00GOOG1150717P0055500019.10 0.0032.0035.00988
555.00GOOG150717P0055500021.50 0.0033.7036.20286
555.00GOOG150724P0055500031.40 0.0035.4038.2022
555.00GOOG150731P0055500034.00 0.0036.1039.0022
557.50GOOG150702P0055750023.53 0.0034.5037.4066
557.50GOOG150717P0055750022.80 0.0036.3038.401111
557.50GOOG150731P0055750039.10Up 13.4338.1040.5011
560.00GOOG150702P0056000022.25 0.0037.0039.90310
560.00GOOG1150717P0056000035.75 0.0036.6039.4021,064
560.00GOOG150717P0056000026.40 0.0037.6041.4015179
562.50GOOG150717P0056250026.50 0.0040.4043.7011
565.00GOOG1150717P0056500035.30 0.0040.7044.60216
565.00GOOG150717P0056500041.00 0.0042.4046.101639
570.00GOOG1150717P0057000042.71 0.0045.5049.70565
570.00GOOG150717P0057000037.30 0.0047.2051.00525
575.00GOOG150702P0057500040.20 0.0052.0054.901010
575.00GOOG1150717P0057500045.14 0.0050.2054.50111
575.00GOOG150717P0057500048.90 0.0052.0056.00812
575.00GOOG150724P0057500036.40 0.0052.7056.301717
580.00GOOG1150717P0058000039.40 0.0054.8059.402040
580.00GOOG150717P0058000045.00 0.0056.8060.90115
585.00GOOG1150717P0058500049.15 0.0059.8064.30186
585.00GOOG150717P0058500052.60 0.0061.8065.8011
590.00GOOG1150717P0059000050.80 0.0064.8069.301015
595.00GOOG1150717P0059500052.70 0.0070.0074.201031
595.00GOOG150717P0059500058.00 0.0071.7075.8084150
600.00GOOG1150717P0060000041.70 0.0074.8079.303939
600.00GOOG150717P0060000062.59 0.0076.7080.7013
605.00GOOG1150717P0060500067.22 0.0079.6084.3013
615.00GOOG1150717P0061500061.00 0.0089.8094.2021
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.