Skip to search.
 FTSE 100 Down0.86%

Alphabet Inc. (GOOG)

-NasdaqGS
683.57 Down 24.44(3.45%) 5 Feb 21:00
|After Hours: : 682.50 Down 1.07 (0.16%) 6 Feb 00:59
OptionsGet Options for:
View By Expiration: Feb 2016 | Mar 2016 | Apr 2016 | Jun 2016 | Sep 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, 19 February 2016
StrikeSymbolLastChgBidAskVolOpen Int
535.00GOOG160219C00535000176.20 0.00146.40150.9011
550.00GOOG160219C00550000141.97Down 10.33131.80135.8011
560.00GOOG160219C00560000188.90 0.00121.70126.1011
575.00GOOG160219C00575000148.21 0.00106.90111.2011
580.00GOOG160212C00580000119.40 0.00101.90105.8011
585.00GOOG160219C0058500098.03Down 23.8897.10101.6012
595.00GOOG160219C00595000112.16 0.0087.4091.8011
600.00GOOG160212C0060000089.00Down 59.0081.6085.5043
600.00GOOG160219C0060000089.10Down 16.9082.7086.20567
607.50GOOG160219C0060750098.10 0.0075.6079.7011
610.00GOOG160212C0061000095.50 0.0071.9076.1011
610.00GOOG160219C0061000078.98Down 22.9373.3077.0011
612.50GOOG160219C0061250078.10Down 32.3071.0075.2011
615.00GOOG160219C00615000170.89 0.0068.6072.8012
620.00GOOG160212C0062000066.50Down 27.7563.0065.70329
620.00GOOG160219C0062000069.95Down 33.4564.5067.7028
620.00GOOG160226C0062000090.00 0.0066.7069.6011
625.00GOOG160212C0062500064.18Down 93.8258.0061.2061
625.00GOOG160219C00625000112.70 0.0060.1063.30110
630.00GOOG160212C0063000068.70 0.0052.8056.5011
630.00GOOG160219C00630000108.50 0.0055.8058.8013
635.00GOOG160219C0063500087.30 0.0051.6054.7011
640.00GOOG160212C0064000045.00Down 14.1044.4047.4042
640.00GOOG160219C00640000104.60 0.0047.3050.9034
640.00GOOG160226C0064000061.00 0.0050.2053.5068
645.00GOOG160219C00645000104.30 0.0043.5046.001314
647.50GOOG160219C0064750053.40 0.0041.5044.5011
650.00GOOG160212C0065000037.00Down 31.7936.0039.00146
650.00GOOG160219C0065000040.97Down 21.0339.6042.405175
650.00GOOG160226C00650000103.50 0.0042.6045.60619
652.50GOOG160219C0065250078.00 0.0037.8040.7012
655.00GOOG160219C0065500066.15 0.0035.9038.601018
657.50GOOG160219C0065750046.10 0.0034.3037.2011
660.00GOOG160212C0066000030.10Down 25.3728.2030.90211
660.00GOOG160219C0066000033.00Down 15.5032.5035.00629
665.00GOOG160212C0066500029.79Down 28.1524.3027.2012
665.00GOOG160219C0066500029.90Down 18.3029.2031.80121
665.00GOOG160226C0066500068.90 0.0032.7035.2011
667.50GOOG160219C0066750038.30 0.0027.4030.00118
670.00GOOG160212C0067000022.50Down 17.1621.4023.50965
670.00GOOG160219C0067000028.00Down 14.6425.6028.807416
670.00GOOG160226C0067000060.30 0.0029.4032.0012
672.50GOOG160212C0067250025.68Down 18.8219.5021.90862
672.50GOOG160219C0067250047.20 0.0024.1027.0047
675.00GOOG160212C0067500018.60Down 76.9018.0020.3011
675.00GOOG160219C0067500023.80Down 15.5023.8025.4026925
677.50GOOG160219C0067750022.80Down 17.7022.4023.701127
680.00GOOG160212C0068000016.70Down 16.7016.0017.205828
680.00GOOG160219C0068000021.62Down 14.3821.0022.3012768
680.00GOOG160226C0068000024.00Down 38.3023.8026.2025
682.50GOOG160212C0068250015.90Down 36.1014.6015.90505
682.50GOOG160219C0068250019.90Down 38.9019.7020.90612
685.00GOOG160212C0068500014.00Down 46.9013.5014.501257
685.00GOOG160219C0068500017.74Down 74.0918.4019.5044144
685.00GOOG160226C0068500023.20Down 18.5021.2023.4034
687.50GOOG160212C0068750012.10Down 46.1012.2013.50583
687.50GOOG160219C0068750016.80Down 33.4017.1018.302830
687.50GOOG160226C0068750040.40 0.0020.1022.1044
690.00GOOG160212C0069000011.50Down 14.0310.9012.2035812
690.00GOOG160219C0069000016.51Down 10.2916.0017.10259121
690.00GOOG160226C0069000020.80Down 10.2619.4020.901231
692.50GOOG160212C0069250011.04Down 13.379.8011.00527
692.50GOOG160219C0069250017.10Down 12.4015.0016.106523
695.00GOOG160212C006950008.50Down 12.808.8010.0018120
695.00GOOG160219C0069500014.30Down 10.6614.3014.6012783
695.00GOOG160226C0069500018.00Down 29.0016.5018.70457
697.50GOOG160212C006975008.22Down 11.487.808.901712
697.50GOOG160219C0069750015.10Down 37.1012.7013.701041
700.00GOOG160212C007000007.70Down 11.057.108.4095873
700.00GOOG160219C0070000011.50Down 11.7011.8012.70486571
700.00GOOG160226C0070000015.55Down 9.5114.5016.501236
702.50GOOG160212C007025006.70Down 8.006.207.109116
702.50GOOG160219C0070250011.20Down 7.7010.8011.704340
705.00GOOG160212C007050005.80Down 11.405.406.3021043
705.00GOOG160219C007050009.59Down 10.619.9010.80262141
705.00GOOG160226C0070500018.99Down 51.0112.7014.6015
707.50GOOG160212C007075005.41Down 8.794.905.604716
707.50GOOG160219C0070750010.00Down 6.409.1010.0048202
707.50GOOG160226C0070750014.50Down 7.4011.8013.3032
710.00GOOG160212C007100004.60Down 8.754.605.00326115
710.00GOOG160219C007100008.40Down 8.608.609.10551668
710.00GOOG160226C0071000011.69Down 20.9111.3012.50310
712.50GOOG160212C007125004.50Down 7.203.504.502077
712.50GOOG160219C007125007.64Down 6.867.608.303676
712.50GOOG160226C0071250011.00Down 9.5010.4011.70515
715.00GOOG160212C007150003.40Down 7.603.203.9036070
715.00GOOG160219C007150007.25Down 7.556.807.5075158
715.00GOOG160226C0071500010.70Down 9.309.0010.90422
717.50GOOG160212C007175003.00Down 6.802.853.302335
717.50GOOG160219C007175007.60Down 13.806.206.9021158
717.50GOOG160226C0071750028.00 0.008.5010.4015
720.00GOOG160212C007200002.76Down 6.592.402.95856103
720.00GOOG160219C007200005.50Down 7.405.706.203141,365
720.00GOOG160226C0072000010.00Down 5.007.8010.00276
722.50GOOG160212C007225002.65Down 41.352.052.753415
722.50GOOG160219C007225006.80Down 3.155.005.705189
722.50GOOG160226C0072250025.80 0.007.208.9012
725.00GOOG160212C007250002.15Down 5.351.802.301,106216
725.00GOOG160219C007250004.70Down 5.904.605.20312522
725.00GOOG160226C007250007.60Down 4.446.708.10415
727.50GOOG160212C007275002.00Down 5.301.502.45124
727.50GOOG160219C007275004.71Down 6.594.004.708192
727.50GOOG160226C0072750011.40 0.006.107.4015
730.00GOOG160212C007300001.55Down 4.451.401.7582480
730.00GOOG160219C007300004.00Down 4.903.704.30293401
730.00GOOG160226C007300006.70Down 3.495.607.10443
732.50GOOG160212C007325001.40Down 3.101.151.603672
732.50GOOG160219C007325004.70Down 3.903.304.004104
732.50GOOG160226C007325009.34 0.005.206.3038
735.00GOOG160212C007350001.35Down 2.851.001.4086239
735.00GOOG160219C007350003.30Down 3.903.003.60197286
735.00GOOG160226C007350005.60Down 5.404.806.002334
737.50GOOG160212C007375001.20Down 3.200.851.201556
737.50GOOG160219C0073750011.30 0.002.603.209117
737.50GOOG160226C007375008.90 0.004.405.5022
740.00GOOG160212C007400000.90Down 2.400.751.00273207
740.00GOOG160219C007400002.79Down 3.612.402.95214537
740.00GOOG160226C007400005.03Down 4.974.004.902547
742.50GOOG160212C007425001.93Down 2.970.401.251467
742.50GOOG160219C007425002.60Down 2.782.052.651554
742.50GOOG160226C007425006.85 0.003.604.8025
745.00GOOG160212C007450000.66Down 1.840.400.958594
745.00GOOG160219C007450002.65Down 2.351.902.508261
745.00GOOG160226C007450004.23Down 21.793.304.6034
747.50GOOG160212C007475000.80Down 4.400.400.85159
747.50GOOG160219C007475002.15Down 2.231.702.25695
747.50GOOG160226C007475009.70 0.003.104.301018
750.00GOOG160212C007500000.60Down 1.200.450.70127368
750.00GOOG160219C007500001.90Down 2.201.602.056742,502
750.00GOOG160226C007500003.55Down 2.252.903.903739
752.50GOOG160212C007525000.45Down 1.430.300.651526
752.50GOOG160219C007525001.55Down 2.651.351.803663
752.50GOOG160226C0075250034.51 0.002.553.70111
755.00GOOG160212C007550000.42Down 0.880.200.5568543
755.00GOOG160219C007550001.30Down 1.921.201.7031479
755.00GOOG160226C007550003.05Down 9.852.203.60832
757.50GOOG160212C007575000.40Down 1.350.150.652018
757.50GOOG160219C007575001.45Down 1.251.051.552389
757.50GOOG160226C007575007.50 0.002.053.30101
760.00GOOG160212C007600000.35Down 0.550.200.5026390
760.00GOOG160219C007600001.23Down 1.370.951.35191514
760.00GOOG160226C007600005.10 0.001.903.10218
762.50GOOG160212C007625003.40 0.000.100.75721
762.50GOOG160219C007625001.10Down 1.300.851.30185
762.50GOOG160226C0076250022.00 0.001.603.00113
765.00GOOG160212C007650000.25Down 0.950.100.50177
765.00GOOG160219C007650000.97Down 1.530.701.2020227
765.00GOOG160226C007650008.60 0.001.252.701217
767.50GOOG160212C007675000.40Down 1.450.100.50340
767.50GOOG160219C007675001.07Down 0.430.601.101583
770.00GOOG160212C007700000.25Down 0.550.100.4524366
770.00GOOG160219C007700000.75Down 0.850.601.0048466
770.00GOOG160226C007700001.50Down 5.521.401.90112
772.50GOOG160212C007725005.70 0.00N/A0.554337
772.50GOOG160219C007725000.80Down 1.300.500.90189
772.50GOOG160226C007725002.80 0.001.102.0070150
775.00GOOG160212C007750000.20Down 0.55N/A0.503221
775.00GOOG160219C007750000.60Down 0.600.500.80632,505
775.00GOOG160226C007750001.75Down 1.851.051.8565
777.50GOOG160212C007775000.75 0.00N/A0.50216
777.50GOOG160219C007775000.60Down 5.400.400.75373
777.50GOOG160226C0077750017.30 0.000.551.801111
780.00GOOG160212C007800000.15Down 0.35N/A0.3523188
780.00GOOG160219C007800000.50Down 0.500.400.65631,386
780.00GOOG160226C007800001.46Down 0.540.601.65365
782.50GOOG160212C007825003.05 0.00N/A0.502634
782.50GOOG160219C007825002.30 0.000.300.706145
782.50GOOG160226C0078250022.70 0.000.051.4512
785.00GOOG160212C007850000.39 0.00N/A0.501365
785.00GOOG160219C007850000.55Down 0.360.250.6011364
785.00GOOG160226C007850004.80 0.000.301.50225
787.50GOOG160212C007875000.25 0.00N/A0.501119
787.50GOOG160219C007875007.30 0.000.200.70552
787.50GOOG160226C007875006.50 0.000.501.2021
790.00GOOG160212C007900000.34 0.00N/A0.30142230
790.00GOOG160219C007900000.35Down 0.370.200.5540536
790.00GOOG160226C007900005.35 0.000.450.95260
792.50GOOG160212C007925000.69 0.00N/A0.50121
792.50GOOG160219C007925001.75 0.000.150.60295
792.50GOOG160226C0079250017.88 0.000.251.2575
795.00GOOG160212C007950000.10Down 0.15N/A0.501234
795.00GOOG160219C007950000.40Down 0.200.200.5521118
795.00GOOG160226C0079500011.22 0.000.151.102127
797.50GOOG160212C007975002.82 0.00N/A0.5074
797.50GOOG160219C007975001.15 0.000.100.60185
797.50GOOG160226C0079750010.10 0.000.150.9555
800.00GOOG160212C008000000.13Down 0.07N/A0.2570313
800.00GOOG160219C008000000.25Down 0.450.200.406855,454
800.00GOOG160226C008000000.50Down 1.50N/A0.85439
802.50GOOG160212C008025001.05 0.00N/A0.50512
802.50GOOG160219C008025001.00 0.00N/A0.50178
805.00GOOG160212C008050001.15 0.00N/A0.50344
805.00GOOG160219C008050000.50 0.00N/A0.503120
805.00GOOG160226C0080500011.10 0.000.150.80515
807.50GOOG160212C008075001.05 0.00N/A0.5015
807.50GOOG160219C008075003.74 0.00N/A0.501020
810.00GOOG160212C008100000.20Down 0.25N/A0.20100453
810.00GOOG160219C008100000.15Down 0.550.050.306627
810.00GOOG160226C008100001.15 0.00N/A0.70112
812.50GOOG160212C008125000.50 0.00N/A0.5026
812.50GOOG160219C008125000.90 0.00N/A0.501226
812.50GOOG160226C0081250010.10 0.00N/A0.7023
815.00GOOG160212C008150000.50 0.00N/A0.502027
815.00GOOG160219C008150000.25 0.00N/A0.5014154
815.00GOOG160226C008150008.30 0.000.050.6559
817.50GOOG160212C008175000.27 0.00N/A0.5041
817.50GOOG160219C008175000.35 0.00N/A0.50110
820.00GOOG160212C008200000.15 0.00N/A0.509182
820.00GOOG160219C008200000.20Down 0.180.100.2079596
820.00GOOG160226C008200004.50 0.00N/A0.5526
822.50GOOG160212C008225001.30 0.00N/A0.5011
822.50GOOG160219C008225000.70 0.00N/A0.501425
825.00GOOG160212C008250000.41 0.00N/A0.50515
825.00GOOG160219C008250000.32 0.00N/A0.509199
825.00GOOG160226C008250000.70 0.00N/A0.6033
827.50GOOG160212C008275001.05 0.00N/A0.50113
827.50GOOG160219C008275000.80 0.000.050.501134
830.00GOOG160212C008300000.20 0.00N/A0.501628
830.00GOOG160219C008300000.31 0.00N/A0.401253
830.00GOOG160226C008300000.70 0.000.100.5015
832.50GOOG160219C008325000.66 0.00N/A0.50941
832.50GOOG160226C008325003.40 0.00N/A0.5044
835.00GOOG160219C008350000.15Down 0.35N/A0.502077
835.00GOOG160226C008350002.10 0.00N/A0.5055
837.50GOOG160212C008375001.70 0.00N/A0.5055
837.50GOOG160219C008375000.20 0.00N/A0.50219
840.00GOOG160212C008400001.00 0.00N/A0.50527
840.00GOOG160219C008400000.15Down 0.05N/A0.10100685
840.00GOOG160226C008400001.80 0.00N/A0.5048
842.50GOOG160219C008425001.20 0.00N/A0.503731
845.00GOOG160212C008450002.67 0.00N/A0.5011
845.00GOOG160219C008450000.25 0.00N/A0.50101417
850.00GOOG160212C008500000.69 0.00N/A0.50410
850.00GOOG160219C008500000.85 0.00N/A0.1012371
850.00GOOG160226C008500001.78 0.00N/A0.502010
855.00GOOG160212C008550000.05 0.00N/A0.5012
855.00GOOG160219C008550000.60 0.00N/A0.251107
860.00GOOG160212C008600002.35 0.00N/A0.5022
860.00GOOG160219C008600000.40 0.00N/A0.50113130
860.00GOOG160226C008600001.51 0.00N/A0.502218
865.00GOOG160212C008650002.00 0.00N/A0.5011
865.00GOOG160219C008650000.45 0.00N/A0.5011110
870.00GOOG160212C008700001.02 0.00N/A0.5022
870.00GOOG160219C008700000.05 0.00N/A0.5012103
870.00GOOG160226C008700001.21 0.00N/A0.501213
875.00GOOG160212C008750000.50 0.00N/A0.5022
875.00GOOG160219C008750000.40 0.00N/A0.5026154
880.00GOOG160212C008800001.10 0.00N/A0.5010994
880.00GOOG160219C008800000.05 0.00N/A0.50595
880.00GOOG160226C008800000.05 0.00N/A0.5028
885.00GOOG160219C008850001.18 0.00N/A0.501622
890.00GOOG160212C008900000.87 0.00N/A0.502625
890.00GOOG160219C008900000.22 0.00N/A0.5015227
890.00GOOG160226C008900001.70 0.00N/A0.501110
895.00GOOG160219C008950000.05 0.00N/A0.25843
900.00GOOG160212C009000000.50 0.00N/A0.452075
900.00GOOG160219C009000000.05Down 0.05N/A0.1011355
900.00GOOG160226C009000000.05Down 0.36N/A0.202556
905.00GOOG160219C009050000.05 0.00N/A0.50124
910.00GOOG160212C009100000.90 0.00N/A0.601010
910.00GOOG160219C009100000.05Down 0.25N/A0.50101101
910.00GOOG160226C009100001.00 0.00N/A0.5011
920.00GOOG160212C009200000.20 0.00N/A0.501020
920.00GOOG160219C009200000.80 0.00N/A0.5011
925.00GOOG160219C009250000.25 0.00N/A0.25125
930.00GOOG160219C009300000.50 0.00N/A0.5017
940.00GOOG160219C009400000.10 0.00N/A0.501010
940.00GOOG160226C009400000.50 0.00N/A0.5011
945.00GOOG160219C009450000.22 0.00N/A0.5011
950.00GOOG160219C009500000.51 0.00N/A0.5055
1,000.00GOOG160219C010000000.05 0.00N/A0.102035
Put OptionsExpire at close Friday, 19 February 2016
StrikeSymbolLastChgBidAskVolOpen Int
450.00GOOG160219P004500000.10 0.00N/A0.501151
460.00GOOG160219P004600000.50 0.00N/A0.50176
480.00GOOG160219P004800000.05 0.00N/A0.50176
500.00GOOG160219P005000000.15Up 0.10N/A0.50619
500.00GOOG160226P005000000.42 0.00N/A0.5511
505.00GOOG160219P005050000.20 0.00N/A0.50104
510.00GOOG160219P005100001.10 0.00N/A0.5037
515.00GOOG160219P005150000.78 0.000.050.20313
520.00GOOG160219P005200000.10Down 0.57N/A0.501026
525.00GOOG160219P005250000.25 0.00N/A0.50239
530.00GOOG160219P005300000.05 0.00N/A0.50118
535.00GOOG160219P005350000.90 0.00N/A0.50620
540.00GOOG160219P005400000.20Up 0.05N/A0.501032
545.00GOOG160219P005450000.18 0.00N/A0.50114
550.00GOOG160212P005500000.10Down 0.77N/A0.10176
550.00GOOG160219P005500000.05 0.00N/A0.50139
550.00GOOG160226P005500001.00 0.00N/A0.7025
555.00GOOG160219P005550000.70 0.00N/A0.50715
560.00GOOG160212P005600000.65 0.00N/A0.5055
560.00GOOG160219P005600000.28 0.00N/A0.50236
565.00GOOG160219P005650001.10 0.000.100.55126
570.00GOOG160212P005700000.90 0.00N/A0.5077
570.00GOOG160219P005700000.35Up 0.050.150.6010127
570.00GOOG160226P005700003.70 0.00N/A1.1517
575.00GOOG160219P005750000.24 0.000.200.701206
580.00GOOG160212P005800000.30 0.00N/A0.50312
580.00GOOG160219P005800000.05 0.000.100.751576
580.00GOOG160226P005800001.91 0.000.101.7523
585.00GOOG160219P005850000.56Up 0.290.350.851154
590.00GOOG160212P005900000.35 0.00N/A0.501028
590.00GOOG160219P005900000.22 0.000.151.00582
590.00GOOG160226P005900000.75 0.000.352.1011
595.00GOOG160219P005950000.29 0.000.101.80140
600.00GOOG160212P006000000.30Up 0.160.100.501313
600.00GOOG160219P006000001.20Up 0.880.851.50136510
600.00GOOG160226P006000003.03Up 2.032.153.10113
602.50GOOG160219P006025000.77 0.000.202.35210
605.00GOOG160219P006050001.65Up 1.150.302.00356
605.00GOOG160226P006050001.60 0.002.753.501313
607.50GOOG160219P006075000.10 0.000.852.201025
610.00GOOG160212P006100000.35Up 0.250.300.751061
610.00GOOG160219P006100001.63Up 1.281.752.2042119
610.00GOOG160226P006100002.80Up 2.123.104.0017
612.50GOOG160219P006125000.10 0.001.952.45112
615.00GOOG160219P006150001.82Up 1.122.102.5510056
617.50GOOG160219P006175004.40 0.002.302.95622
620.00GOOG160212P006200000.50Down 2.700.701.45122
620.00GOOG160219P006200002.80Up 2.102.553.20184271
620.00GOOG160226P006200003.90Up 3.044.205.40921
622.50GOOG160212P006225000.65Up 0.400.401.6014200
622.50GOOG160219P006225001.45Up 1.162.053.90115
625.00GOOG160219P006250003.20Up 1.993.103.8069281
625.00GOOG160226P006250005.39Up 3.395.106.20102
627.50GOOG160219P006275003.60Up 1.053.404.10187
630.00GOOG160212P006300001.60Up 1.051.352.10234
630.00GOOG160219P006300004.30Up 3.303.804.506293
630.00GOOG160226P006300006.19Up 4.915.907.20331
632.50GOOG160212P006325000.60Up 0.151.352.3533
632.50GOOG160219P006325000.77 0.004.105.001115
635.00GOOG160219P006350004.88Up 3.384.505.3015109
637.50GOOG160219P006375003.80Down 2.704.905.801246
640.00GOOG160212P006400002.80Up 2.152.302.90459
640.00GOOG160219P006400005.80Up 4.105.406.1018236
640.00GOOG160226P006400001.73 0.007.509.401019
642.50GOOG160219P006425006.20Up 5.205.806.8031122
645.00GOOG160212P006450003.25Up 2.553.003.6019861
645.00GOOG160219P006450005.75Up 3.756.407.1074310
647.50GOOG160212P006475003.00Down 0.563.404.40333
647.50GOOG160219P006475006.30Up 6.106.907.901162
650.00GOOG160212P006500004.20Up 2.853.804.5018356
650.00GOOG160219P006500007.80Up 5.237.408.50168796
650.00GOOG160226P0065000010.00Up 5.8010.0012.00523
652.50GOOG160219P006525001.15 0.008.109.40121
655.00GOOG160212P006550005.20Up 5.004.705.50324
655.00GOOG160219P006550009.45Up 6.258.709.6011129
655.00GOOG160226P0065500011.00Up 10.0011.7013.50122
657.50GOOG160212P006575005.02Down 1.185.106.7061
657.50GOOG160219P006575000.50 0.009.4010.60629
660.00GOOG160212P006600006.40Up 4.805.806.70116231
660.00GOOG160219P0066000011.50Up 7.5510.1010.90190450
660.00GOOG160226P0066000011.95Up 5.6513.1015.20140
662.50GOOG160212P006625004.20Up 1.606.307.80115
662.50GOOG160219P006625009.70Up 5.5010.9012.20434
665.00GOOG160212P006650008.50Up 5.957.208.206013
665.00GOOG160219P0066500011.40Up 7.4811.8012.80131164
665.00GOOG160226P006650003.50 0.0015.1016.5022
667.50GOOG160212P006675007.50Up 4.307.909.50513
667.50GOOG160219P0066750012.00Up 6.9512.7014.302531
670.00GOOG160212P006700009.69Up 6.688.809.80623118
670.00GOOG160219P0067000014.35Up 9.8513.6014.50107380
670.00GOOG160226P0067000015.00Up 7.2017.0018.901114
672.50GOOG160212P006725003.52 0.009.7011.601216
672.50GOOG160219P0067250015.30Up 10.1014.5015.805157
675.00GOOG160212P0067500012.40Up 8.2010.6011.90473129
675.00GOOG160219P0067500016.30Up 9.8015.5016.602281,312
675.00GOOG160226P0067500017.19Up 9.6918.8020.7022
677.50GOOG160212P0067750013.20Up 8.8011.6013.101024
677.50GOOG160219P0067750016.50Up 10.4616.6017.905167
677.50GOOG160226P006775007.70 0.0019.9022.0033
680.00GOOG160212P0068000013.00Up 8.9012.7014.00448365
680.00GOOG160219P0068000018.20Up 10.3017.7018.80167394
680.00GOOG160226P0068000018.20Up 6.7021.0023.30218
682.50GOOG160212P0068250014.00Up 9.1013.8016.3033
682.50GOOG160219P0068250019.40Up 11.0018.6019.90726
682.50GOOG160226P0068250022.67Up 16.7722.0024.2019
685.00GOOG160212P0068500015.50Up 9.0014.8016.30173133
685.00GOOG160219P0068500021.00Up 12.6019.7021.30196651
685.00GOOG160226P0068500023.03Up 2.8323.2025.40103
687.50GOOG160212P0068750014.70Up 7.6016.3018.501714
687.50GOOG160219P0068750021.87Up 12.6721.0022.501281
690.00GOOG160212P0069000018.00Up 10.8817.4019.6083282
690.00GOOG160219P0069000023.20Up 13.2022.4024.20399490
690.00GOOG160226P0069000022.09Up 16.0425.8028.60111
692.50GOOG160212P0069250019.47Up 16.1818.7020.70379
692.50GOOG160219P0069250012.16 0.0023.8026.201086
692.50GOOG160226P0069250024.90Up 12.3027.1029.70417
695.00GOOG160212P0069500020.97Up 12.6720.1022.606046
695.00GOOG160219P0069500026.20Up 13.1425.1027.50104433
695.00GOOG160226P0069500026.62Up 18.5228.4031.0034
697.50GOOG160212P0069750020.23Up 10.7321.7024.003118
697.50GOOG160219P0069750027.10Up 14.3026.4029.1011200
697.50GOOG160226P0069750014.70 0.0029.9032.4013
700.00GOOG160212P0070000026.30Up 16.2023.2025.70162261
700.00GOOG160219P0070000029.06Up 15.3628.0030.304192,070
700.00GOOG160226P0070000031.68Up 19.5631.3034.00520
702.50GOOG160212P0070250022.60Up 10.6224.8027.301840
702.50GOOG160219P0070250021.00Up 6.0029.4032.20272
705.00GOOG160212P0070500028.00Up 15.8526.5029.105321
705.00GOOG160219P0070500031.28Up 15.2830.9033.5060549
705.00GOOG160226P0070500018.50 0.0034.3036.90211
707.50GOOG160212P0070750026.60Up 12.2228.3031.201722
707.50GOOG160219P0070750023.00Up 4.7032.4035.001231
707.50GOOG160226P0070750036.50Up 18.0135.5038.301015
710.00GOOG160212P0071000031.24Up 16.9430.2032.8061175
710.00GOOG160219P0071000036.65Up 18.4134.1036.7065313
710.00GOOG160226P0071000035.89Up 12.9237.0040.30526
712.50GOOG160212P0071250030.19Up 25.2231.9034.902112
712.50GOOG160219P0071250030.50Up 11.4035.9038.70291
712.50GOOG160226P0071250021.00 0.0038.4041.5059
715.00GOOG160212P0071500035.00Up 19.0034.1036.503045
715.00GOOG160219P0071500036.00Up 15.1337.8040.6086361
715.00GOOG160226P007150005.10 0.0040.7043.70220
717.50GOOG160212P0071750031.70Up 13.2036.0038.70114
717.50GOOG160219P0071750037.98Up 16.0139.3042.30874
717.50GOOG160226P0071750025.30 0.0042.4045.001212
720.00GOOG160212P0072000039.83Up 20.0838.1040.901899
720.00GOOG160219P0072000037.72Up 14.3241.3044.40139479
720.00GOOG160226P0072000042.56Up 16.7644.0046.80439
722.50GOOG160212P0072250042.46Up 19.7540.0042.90947
722.50GOOG160219P0072250045.19Up 17.3843.3046.40366
722.50GOOG160226P0072250047.61Up 18.7445.7048.8024
725.00GOOG160212P0072500043.54Up 18.9342.0045.20432
725.00GOOG160219P0072500046.20Up 19.9045.4048.3010283
725.00GOOG160226P0072500026.20 0.0047.7050.90311
727.50GOOG160212P0072750038.66Up 20.4644.7047.80142
727.50GOOG160219P0072750027.90 0.0047.3050.00347
727.50GOOG160226P0072750022.00 0.0049.7052.4029
730.00GOOG160212P0073000040.20Up 11.9446.9050.002873
730.00GOOG160219P0073000046.20Up 12.7049.4052.3051383
730.00GOOG160226P0073000029.90 0.0051.7054.70120
732.50GOOG160212P0073250030.45 0.0048.3052.60234
732.50GOOG160219P0073250048.00Up 16.5651.4054.00141
732.50GOOG160226P0073250020.10 0.0053.5056.5016
735.00GOOG160212P0073500053.05Up 22.3551.4054.1058438
735.00GOOG160219P0073500053.26Up 20.2253.6056.4012723
735.00GOOG160226P0073500033.86 0.0055.5058.40111
737.50GOOG160212P0073750036.39 0.0053.0057.20183
737.50GOOG160219P0073750047.00Up 26.0055.8058.50181
737.50GOOG160226P0073750024.80 0.0057.6060.9011
740.00GOOG160212P0074000057.65Up 22.9556.2059.1076370
740.00GOOG160219P0074000054.78Up 15.7657.7060.6050393
740.00GOOG160226P0074000039.00 0.0059.5062.90211
742.50GOOG160212P0074250023.15 0.0057.9061.90971
742.50GOOG160219P0074250057.34Up 17.2060.2063.00137
742.50GOOG160226P0074250024.66 0.0061.7065.0011
745.00GOOG160212P0074500058.38Up 20.0160.3064.305877
745.00GOOG160219P0074500044.00 0.0062.6065.3011401
745.00GOOG160226P0074500062.60Up 41.8063.9067.2013
747.50GOOG160212P0074750022.55 0.0062.7066.70411
747.50GOOG160219P0074750044.78 0.0064.1068.10146
747.50GOOG160226P0074750064.09Up 50.6166.2069.10226
750.00GOOG160212P0075000066.42Up 28.1265.9068.7033814
750.00GOOG160219P0075000068.00Up 18.6067.1069.6043436
750.00GOOG160226P0075000068.63Up 42.6368.2071.101010
752.50GOOG160212P0075250023.37 0.0067.4071.601530
752.50GOOG160219P0075250028.60 0.0068.5072.801645
752.50GOOG160226P007525009.50 0.0070.3073.3057
755.00GOOG160212P0075500069.58Up 44.0870.8073.50113403
755.00GOOG160219P0075500068.39Up 32.5571.3075.104164
755.00GOOG160226P0075500053.07 0.0072.7075.6019
757.50GOOG160212P0075750050.93 0.0072.4076.50222
757.50GOOG160219P0075750025.70 0.0073.5077.40217
757.50GOOG160226P0075750060.10 0.0075.0078.7011
760.00GOOG160212P0076000073.00Up 25.0075.7078.40112262
760.00GOOG160219P0076000079.10Up 25.5375.8079.805136
760.00GOOG160226P0076000051.76 0.0076.8080.90113
762.50GOOG160212P0076250058.25 0.0077.5081.70426
762.50GOOG160219P0076250057.29 0.0078.1082.20515
762.50GOOG160226P0076250059.50 0.0079.0083.2012
765.00GOOG160212P0076500058.23 0.0079.8083.702116
765.00GOOG160219P0076500079.76Up 20.2280.4084.60271
765.00GOOG160226P0076500049.42 0.0081.4085.5043
767.50GOOG160212P0076750077.70Up 17.4382.9085.903010
767.50GOOG160219P0076750021.50 0.0082.9087.102929
770.00GOOG160212P0077000086.00Up 42.4085.5088.5043133
770.00GOOG160219P0077000090.20Up 32.1086.0089.1042180
770.00GOOG160226P0077000065.00 0.0086.1090.3016
772.50GOOG160212P0077250041.80 0.0087.4091.604243
772.50GOOG160219P0077250054.25 0.0087.8091.804034
772.50GOOG160226P0077250013.70 0.0088.5092.7011
775.00GOOG160212P0077500045.80 0.0089.8093.90116
775.00GOOG160219P0077500088.50Up 32.1590.0094.104103
775.00GOOG160226P0077500091.00Up 51.0090.8094.901016
777.50GOOG160212P0077750092.26Up 46.8492.4096.40613
777.50GOOG160219P0077750090.97Up 70.8792.6096.70325
777.50GOOG160226P0077750017.54 0.0093.0097.4066
780.00GOOG160212P0078000049.73 0.0094.8099.00123
780.00GOOG160219P0078000074.14 0.0095.2099.2021159
780.00GOOG160226P0078000026.00 0.0095.6099.809847
782.50GOOG160212P0078250027.00 0.0097.30101.5013
782.50GOOG160219P0078250021.80 0.0097.60101.601410
782.50GOOG160226P0078250050.50 0.0098.30102.1023
785.00GOOG160212P0078500023.00 0.0099.70103.9086
785.00GOOG160219P00785000100.00Up 20.20100.50103.3012106
785.00GOOG160226P0078500022.93 0.00100.50104.6022
787.50GOOG160212P0078750020.70 0.00102.20106.4036
787.50GOOG160219P0078750023.40 0.00102.40106.602726
787.50GOOG160226P0078750019.65 0.00102.80107.0011
790.00GOOG160212P0079000056.88 0.00104.70108.9015
790.00GOOG160219P0079000026.23 0.00105.30109.00936
790.00GOOG160226P0079000034.00 0.00105.30109.40144
795.00GOOG160219P0079500026.00 0.00109.80114.101423
795.00GOOG160226P0079500034.40 0.00110.20114.2012
797.50GOOG160212P0079750023.30 0.00112.20116.4011
800.00GOOG160212P0080000019.98 0.00114.70118.9011
800.00GOOG160219P0080000088.00 0.00115.00118.9054,038
800.00GOOG160226P0080000031.54 0.00115.10119.2013
805.00GOOG160212P0080500029.40 0.00119.70123.9055
805.00GOOG160219P0080500060.07 0.00119.90124.0015
810.00GOOG160212P00810000134.70 0.00124.80128.9012
810.00GOOG160219P0081000099.70 0.00124.80128.9011
810.00GOOG160226P0081000039.90 0.00125.00129.1021
812.50GOOG160212P0081250086.10 0.00127.10131.4066
815.00GOOG160219P0081500086.34 0.00129.70133.9044
820.00GOOG160219P0082000097.70 0.00134.90138.9011
825.00GOOG160212P00825000149.10 0.00139.70144.0011
825.00GOOG160219P0082500095.30 0.00139.80144.0012
830.00GOOG160212P00830000116.20 0.00144.60149.0011
830.00GOOG160219P0083000086.00 0.00144.70149.0088
835.00GOOG160219P0083500058.40 0.00149.70154.0011
835.00GOOG160226P0083500063.80 0.00149.90154.0021
845.00GOOG160219P0084500068.30 0.00159.70164.0011
850.00GOOG160219P0085000062.18 0.00164.60169.0011
850.00GOOG160226P00850000174.10 0.00164.70169.0033
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.