Skip to search.
 FTSE 100 Down0.93%

More On GOOG


Google Inc. (GOOG)

-NasdaqGS
524.05 Down 9.75(1.83%) 17 Apr 21:00
|After Hours: : 523.90 Down 0.15 (0.03%) 18 Apr 00:53
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2015 | May 2015 | Jun 2015 | Sep 2015 | Jan 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, 24 April 2015
StrikeSymbolLastChgBidAskVolOpen Int
500.00GOOG150424C0050000027.00Down 9.0026.7027.703145
515.00GOOG150424C0051500016.20Down 6.0016.2016.80619
517.50GOOG150424C0051750014.50Down 4.7014.7015.20364
525.00GOOG150424C0052500010.90Down 5.4010.7011.20123112
527.50GOOG150424C005275009.60Down 6.009.5010.00165168
530.00GOOG150424C005300008.50Down 5.908.408.90131304
532.50GOOG150424C005325007.50Down 5.147.407.9052265
535.00GOOG150424C005350006.60Down 4.106.606.903141,167
537.50GOOG150424C005375005.90Down 3.805.706.104689
540.00GOOG150424C005400005.10Down 3.505.005.30178216
542.50GOOG150424C005425004.50Down 3.644.404.705098
545.00GOOG150424C005450003.80Down 2.873.803.90199402
547.50GOOG150424C005475003.00Down 2.503.303.506070
550.00GOOG150424C005500002.90Down 2.172.853.00461347
552.50GOOG150424C005525002.50Down 2.202.402.6025107
555.00GOOG150424C005550002.15Down 1.952.052.20366290
557.50GOOG150424C005575001.70Down 1.651.751.952682
560.00GOOG150424C005600001.60Down 1.351.451.70203199
562.50GOOG150424C005625001.10Down 1.531.251.454988
565.00GOOG150424C005650001.07Down 1.031.051.2511388
567.50GOOG150424C005675000.85Down 0.700.901.0518140
570.00GOOG150424C005700000.80Down 0.850.750.9064241
572.50GOOG150424C005725000.70Down 0.700.650.806277
575.00GOOG150424C005750000.59Down 0.700.550.6534133
577.50GOOG150424C005775000.50Down 0.450.500.6055132
580.00GOOG150424C005800000.45Down 0.400.400.5028182
582.50GOOG150424C005825000.35Down 0.300.350.45749
585.00GOOG150424C005850000.30Down 0.300.300.402235
587.50GOOG150424C005875001.18 0.000.250.35624
590.00GOOG150424C005900000.25Down 0.200.200.3062153
592.50GOOG150424C005925000.20Down 0.160.200.25829
595.00GOOG150424C005950000.20Down 0.030.150.20422
597.50GOOG150424C005975000.15Down 0.150.100.20752
600.00GOOG150424C006000000.15Down 0.150.150.20215682
602.50GOOG150424C006025000.15Down 0.150.100.15420
605.00GOOG150424C006050000.18 0.000.050.1518
607.50GOOG150424C006075000.15Down 1.200.050.1518
610.00GOOG150424C006100000.15 0.000.050.103460
612.50GOOG150424C006125000.50 0.000.050.10121
620.00GOOG150424C006200000.05Down 0.25N/A0.101246
640.00GOOG150424C006400000.70 0.00N/A0.051010
Put OptionsExpire at close Friday, 24 April 2015
StrikeSymbolLastChgBidAskVolOpen Int
440.00GOOG150424P004400000.09Down 0.040.050.152110
445.00GOOG150424P004450000.15 0.000.050.1522
450.00GOOG150424P004500000.15Down 0.200.100.20372
455.00GOOG150424P004550000.15 0.000.100.25511
470.00GOOG150424P004700000.45Up 0.050.400.553247
475.00GOOG150424P004750000.75Up 0.280.600.751159
480.00GOOG150424P004800000.90Up 0.330.851.004427
485.00GOOG150424P004850001.27Up 0.021.201.356022
490.00GOOG150424P004900001.81Up 0.811.651.8082113
500.00GOOG150424P005000003.20Up 1.063.003.30319710
505.00GOOG150424P005050004.37Up 1.774.204.4085107
507.50GOOG150424P005075005.00Up 1.904.805.101060
510.00GOOG150424P005100005.80Up 2.505.505.90103250
512.50GOOG150424P005125006.52Up 2.246.306.709951
515.00GOOG150424P005150007.57Up 2.877.207.6092136
517.50GOOG150424P005175008.59Up 3.798.208.606478
520.00GOOG150424P005200009.65Up 3.939.209.60405205
522.50GOOG150424P0052250011.00Up 4.2010.4010.80121143
525.00GOOG150424P0052500012.00Up 4.3011.6012.10450477
527.50GOOG150424P0052750013.73Up 4.9912.9013.4012273
530.00GOOG150424P0053000014.85Up 5.1514.3014.80607290
532.50GOOG150424P0053250016.40Up 5.5015.8016.306561
535.00GOOG150424P0053500018.33Up 6.2617.3017.9045209
537.50GOOG150424P0053750017.60Up 4.1019.0019.603559
540.00GOOG150424P0054000021.50Up 7.1120.8021.3037134
542.50GOOG150424P0054250023.70Up 7.4022.6023.20994
545.00GOOG150424P0054500022.60Up 5.0024.6025.102190
547.50GOOG150424P0054750023.30Up 4.2026.4028.70749
550.00GOOG150424P0055000029.60Up 8.5028.4030.701475
552.50GOOG150424P0055250024.20 0.0030.4032.80567
555.00GOOG150424P0055500024.95 0.0032.7035.00132
557.50GOOG150424P0055750035.16Up 13.7134.6037.20120
560.00GOOG150424P0056000034.40Up 5.8537.1039.30257
562.50GOOG150424P0056250036.10 0.0039.0041.8025
565.00GOOG150424P0056500040.45Up 5.2541.4043.90161
567.50GOOG150424P0056750029.60 0.0042.8046.40212
570.00GOOG150424P0057000044.00 0.0045.9048.80176
575.00GOOG150424P0057500030.80 0.0050.4053.401111
577.50GOOG150424P0057750023.70 0.0053.1056.101010
580.00GOOG150424P0058000039.80 0.0055.2058.30453
582.50GOOG150424P0058250020.69 0.0057.0061.10419
590.00GOOG150424P0059000039.70 0.0064.2068.102020
597.50GOOG150424P0059750045.00 0.0072.3075.9022
600.00GOOG150424P0060000077.97Up 17.9775.5078.30102
605.00GOOG150424P0060500046.60 0.0079.2083.3022
610.00GOOG150424P0061000058.30 0.0084.2088.301010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.