GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG171020C006700002017-08-03 4:23PM EDT670.00268.000.000.000.00-110.00%
GOOG171020C007000002017-09-25 12:43PM EDT700.00213.750.000.000.00-110.00%
GOOG171020C007600002017-09-27 2:08PM EDT760.00178.400.000.000.00-330.00%
GOOG171020C008000002017-10-16 11:45AM EDT800.00188.150.000.000.00-1580.00%
GOOG171020C008100002017-10-09 9:35AM EDT810.00169.570.000.000.00-340.00%
GOOG171020C008200002017-10-06 11:30AM EDT820.00152.500.000.000.00-7550.00%
GOOG171020C008250002017-09-29 11:55PM EDT825.0091.160.000.000.00-110.00%
GOOG171020C008300002017-10-11 3:05PM EDT830.00159.000.000.000.00-100.00%
GOOG171020C008350002017-10-09 9:35AM EDT835.00144.630.000.000.00-350.00%
GOOG171020C008400002017-10-11 12:39PM EDT840.00146.000.000.000.00-1270.00%
GOOG171020C008450002017-09-20 9:41AM EDT845.0083.580.000.000.00-2240.00%
GOOG171020C008500002017-10-16 9:30AM EDT850.00143.060.000.000.00-4800.00%
GOOG171020C008550002017-10-16 9:30AM EDT855.00138.140.000.000.00-440.00%
GOOG171020C008600002017-10-16 9:30AM EDT860.00132.680.000.000.00-1170.00%
GOOG171020C008650002017-08-28 9:35AM EDT865.0058.000.000.000.00-110.00%
GOOG171020C008700002017-10-16 2:35PM EDT870.00119.000.000.000.00-1120.00%
GOOG171020C008750002017-10-13 12:31PM EDT875.00121.300.000.000.00-1320.00%
GOOG171020C008800002017-10-16 9:30AM EDT880.00112.730.000.000.00-1120.00%
GOOG171020C008850002017-10-04 3:09PM EDT885.0069.500.000.000.00-10190.00%
GOOG171020C008900002017-10-12 2:04PM EDT890.00103.700.000.000.00-2500.00%
GOOG171020C008950002017-09-18 9:30AM EDT895.0039.000.000.000.00-160.00%
GOOG171020C008975002017-09-29 11:31AM EDT897.5062.650.000.000.00-10100.00%
GOOG171020C009000002017-10-16 1:26PM EDT900.0085.200.000.000.00-11320.00%
GOOG171020C009025002017-09-25 12:24PM EDT902.5021.800.000.000.00-120.00%
GOOG171020C009050002017-10-16 9:51AM EDT905.0085.350.000.000.00-1340.00%
GOOG171020C009075002017-10-02 3:50PM EDT907.5020.100.000.000.00-420.00%
GOOG171020C009100002017-10-16 3:06PM EDT910.0079.570.000.000.00-12450.00%
GOOG171020C009125002017-09-27 3:50PM EDT912.5040.400.000.000.00-6250.00%
GOOG171020C009150002017-10-12 9:30AM EDT915.0072.950.000.000.00-12560.00%
GOOG171020C009175002017-10-03 10:02AM EDT917.5039.850.000.000.00-1500.00%
GOOG171020C009200002017-10-16 2:55PM EDT920.0070.000.000.000.00-51,4770.00%
GOOG171020C009225002017-10-02 9:58AM EDT922.5040.000.000.000.00-1270.00%
GOOG171020C009250002017-10-13 3:45PM EDT925.0065.970.000.000.00-34050.00%
GOOG171020C009275002017-10-16 12:42PM EDT927.5059.180.000.000.00-1450.00%
GOOG171020C009300002017-10-16 3:41PM EDT930.0062.000.000.000.00-31,0250.00%
GOOG171020C009325002017-10-12 11:56AM EDT932.5056.530.000.000.00-2480.00%
GOOG171020C009350002017-10-16 12:16PM EDT935.0052.020.000.000.00-21960.00%
GOOG171020C009375002017-10-09 3:57PM EDT937.5041.950.000.000.00-2280.00%
GOOG171020C009400002017-10-16 3:49PM EDT940.0052.000.000.000.00-163050.00%
GOOG171020C009425002017-10-16 12:42PM EDT942.5044.420.000.000.00-1910.00%
GOOG171020C009450002017-10-16 3:21PM EDT945.0045.810.000.000.00-32280.00%
GOOG171020C009475002017-10-13 11:49PM EDT947.5043.520.000.000.00-18180.00%
GOOG171020C009500002017-10-16 3:36PM EDT950.0040.850.000.000.00-567780.00%
GOOG171020C009525002017-10-13 11:49PM EDT952.5038.640.000.000.00-18180.00%
GOOG171020C009550002017-10-16 2:37PM EDT955.0035.000.000.000.00-34950.00%
GOOG171020C009575002017-10-13 11:49PM EDT957.5035.320.000.000.00-220.00%
GOOG171020C009600002017-10-16 3:26PM EDT960.0031.190.000.000.00-231,1840.00%
GOOG171020C009625002017-10-13 11:49PM EDT962.5034.950.000.000.00-1170.00%
GOOG171020C009650002017-10-16 3:26PM EDT965.0026.550.000.000.00-204710.00%
GOOG171020C009675002017-10-13 11:49PM EDT967.5029.600.000.000.00-2610.00%
GOOG171020C009700002017-10-16 3:36PM EDT970.0022.250.000.000.00-342,3530.00%
GOOG171020C009725002017-10-13 11:49PM EDT972.5022.010.000.000.00-3280.00%
GOOG171020C009750002017-10-16 3:02PM EDT975.0017.680.000.000.00-507530.00%
GOOG171020C009775002017-10-16 3:51PM EDT977.5018.000.000.000.00-16390.00%
GOOG171020C009800002017-10-16 3:56PM EDT980.0015.600.000.000.00-4861,9960.00%
GOOG171020C009825002017-10-16 3:51PM EDT982.5014.000.000.000.00-431690.00%
GOOG171020C009850002017-10-16 3:49PM EDT985.0011.850.000.000.00-4638720.00%
GOOG171020C009875002017-10-16 3:54PM EDT987.5011.000.000.000.00-1891380.00%
GOOG171020C009900002017-10-16 3:58PM EDT990.009.100.000.000.00-1,0291,4420.00%
GOOG171020C009925002017-10-16 3:59PM EDT992.507.400.000.000.00-1002200.20%
GOOG171020C009950002017-10-16 3:59PM EDT995.006.300.000.000.00-1866500.78%
GOOG171020C009975002017-10-16 3:50PM EDT997.505.300.000.000.00-401341.56%
GOOG171020C010000002017-10-16 3:59PM EDT1,000.004.300.000.000.00-6582,2851.56%
GOOG171020C010025002017-10-16 3:40PM EDT1,002.503.500.000.000.00-551253.13%
GOOG171020C010050002017-10-16 3:50PM EDT1,005.003.000.000.000.00-1869323.13%
GOOG171020C010075002017-10-16 3:49PM EDT1,007.502.270.000.000.00-151033.13%
GOOG171020C010100002017-10-16 3:53PM EDT1,010.002.000.000.000.00-1935873.13%
GOOG171020C010125002017-10-16 2:06PM EDT1,012.501.020.000.000.00-16493.13%
GOOG171020C010150002017-10-16 3:51PM EDT1,015.001.260.000.000.00-451716.25%
GOOG171020C010175002017-10-16 3:51PM EDT1,017.501.040.000.000.00-171076.25%
GOOG171020C010200002017-10-16 3:57PM EDT1,020.000.750.550.85-0.35-31.82%6238019.70%
GOOG171020C010225002017-10-16 2:06PM EDT1,022.500.510.400.65-0.79-60.77%15819.68%
GOOG171020C010250002017-10-16 3:59PM EDT1,025.000.550.300.55-0.45-45.00%6732,17520.12%
GOOG171020C010275002017-10-16 10:52AM EDT1,027.500.400.000.50-0.95-70.37%9420.85%
GOOG171020C010300002017-10-16 3:57PM EDT1,030.000.350.050.40-0.35-50.00%38872121.03%
GOOG171020C010325002017-10-16 10:32AM EDT1,032.500.370.100.35-0.13-26.00%13521.57%
GOOG171020C010350002017-10-16 11:04AM EDT1,035.000.260.050.30-0.39-60.00%93122.02%
GOOG171020C010375002017-10-13 11:49PM EDT1,037.500.500.002.250.00-2536.29%
GOOG171020C010400002017-10-16 10:42AM EDT1,040.000.250.000.25-0.55-68.75%1614123.32%
GOOG171020C010425002017-10-13 11:49PM EDT1,042.500.400.004.800.00-3549.68%
GOOG171020C010450002017-10-13 2:03PM EDT1,045.000.600.004.80+0.25+71.43%61451.20%
GOOG171020C010500002017-10-13 2:01PM EDT1,050.000.360.301.20-0.34-48.57%1014636.67%
GOOG171020C010550002017-08-18 11:04AM EDT1,055.000.710.101.25-1.69-70.42%1339.36%
GOOG171020C010600002017-10-13 2:06PM EDT1,060.000.150.001.00-3.48-95.87%5239.69%
GOOG171020C010700002017-09-14 12:23PM EDT1,070.000.560.001.250.00-6746.14%
GOOG171020C010800002017-10-12 3:17PM EDT1,080.000.350.004.900.00-1515058.89%
GOOG171020C010900002017-09-26 12:05PM EDT1,090.000.110.001.200.00-52854.32%
GOOG171020C011000002017-09-27 11:32AM EDT1,100.000.130.001.500.00-126353.56%
GOOG171020C011100002017-10-10 9:30AM EDT1,110.000.050.004.800.00-507172.25%
GOOG171020C011200002017-09-01 11:55AM EDT1,120.000.550.050.45+0.35+175.00%103951.81%
GOOG171020C011300002017-10-11 2:28PM EDT1,130.000.150.054.800.00-115481.03%
GOOG171020C011400002017-09-25 11:13AM EDT1,140.000.050.001.050.00-1420364.60%
GOOG171020C011500002017-09-11 12:45PM EDT1,150.000.030.000.900.00-269366.48%
GOOG171020C011600002017-10-10 9:31AM EDT1,160.000.010.004.700.00-505092.71%
GOOG171020C011700002017-09-13 1:06PM EDT1,170.000.010.000.900.00-55573.00%
GOOG171020C011800002017-09-25 3:36PM EDT1,180.000.100.001.050.00-526677.83%
GOOG171020C011900002017-09-14 11:13AM EDT1,190.000.050.001.200.00-204082.62%
GOOG171020C012000002017-09-27 11:32AM EDT1,200.000.120.001.050.00-119984.18%
Putsfor20 October 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG171020P006600002017-08-31 1:39PM EDT660.000.150.000.750.00-158162.30%
GOOG171020P006700002017-10-16 1:24PM EDT670.000.050.000.15+0.04+400.00%5255132.03%
GOOG171020P006800002017-08-18 11:57PM EDT680.000.100.001.300.00-2525162.74%
GOOG171020P006900002017-10-02 3:29PM EDT690.000.040.001.500.00-258160.30%
GOOG171020P007000002017-10-09 9:31AM EDT700.000.050.000.050.00-10181107.42%
GOOG171020P007100002017-09-12 10:16AM EDT710.000.380.000.850.00-33138.09%
GOOG171020P007200002017-10-11 3:20PM EDT720.000.050.001.000.00-557135.74%
GOOG171020P007250002017-09-13 1:07PM EDT725.000.070.001.150.00-563135.69%
GOOG171020P007300002017-09-14 3:25PM EDT730.000.140.001.250.00-6060134.57%
GOOG171020P007350002017-10-12 11:13AM EDT735.000.040.002.150.00-1018143.02%
GOOG171020P007400002017-10-11 3:35PM EDT740.000.050.000.050.00-120591.41%
GOOG171020P007450002017-09-13 1:08PM EDT745.000.180.001.250.00-283126.71%
GOOG171020P007500002017-09-20 10:18AM EDT750.000.150.001.450.00-2146126.81%
GOOG171020P007600002017-09-14 9:31AM EDT760.000.200.001.050.00-120116.02%
GOOG171020P007650002017-09-15 12:27PM EDT765.000.140.004.20-0.68-82.93%22141.99%
GOOG171020P007700002017-10-10 9:30AM EDT770.001.100.000.000.00-5514250.00%
GOOG171020P007750002017-08-31 12:38PM EDT775.000.630.101.650.00-311117.04%
GOOG171020P007800002017-08-28 10:43AM EDT780.001.110.000.000.00-32550.00%
GOOG171020P007850002017-10-10 9:30AM EDT785.000.010.001.800.00-3745112.26%
GOOG171020P007900002017-09-19 12:07PM EDT790.000.320.001.950.00-650111.06%
GOOG171020P007950002017-10-12 9:44AM EDT795.000.430.001.800.00-411107.03%
GOOG171020P008000002017-10-16 12:14PM EDT800.000.050.000.25-0.45-90.00%229880.27%
GOOG171020P008050002017-09-22 3:30PM EDT805.000.320.002.30-0.81-71.68%1248106.06%
GOOG171020P008100002017-10-09 2:07PM EDT810.000.100.001.800.00-229999.24%
GOOG171020P008150002017-10-03 10:19AM EDT815.000.630.001.500.00-37693.90%
GOOG171020P008200002017-10-16 2:08PM EDT820.000.050.000.20-0.13-72.22%910570.22%
GOOG171020P008250002017-10-16 1:39PM EDT825.000.100.000.40-0.45-81.82%213473.93%
GOOG171020P008300002017-10-16 2:24PM EDT830.000.100.000.20+0.05+100.00%30070766.21%
GOOG171020P008350002017-10-10 9:44AM EDT835.000.580.001.850.00-226886.84%
GOOG171020P008400002017-10-16 12:43PM EDT840.000.050.000.30-0.36-87.80%914765.14%
GOOG171020P008450002017-10-06 11:47AM EDT845.000.350.000.35-0.43-55.13%14164.26%
GOOG171020P008500002017-10-16 2:17PM EDT850.000.100.000.30-0.10-50.00%761960.94%
GOOG171020P008525002017-10-16 5:21PM EDT852.500.100.001.500.00-4075.22%
GOOG171020P008550002017-10-16 2:23PM EDT855.000.100.001.50-0.18-64.29%8028673.97%
GOOG171020P008600002017-10-16 2:24PM EDT860.000.100.001.50-0.15-60.00%4141571.53%
GOOG171020P008650002017-10-16 11:24AM EDT865.000.050.001.50-0.01-16.67%125369.07%
GOOG171020P008700002017-10-13 3:49PM EDT870.000.260.002.20+0.03+13.04%340071.31%
GOOG171020P008750002017-10-16 3:34PM EDT875.000.050.050.15-0.18-78.26%1060850.68%
GOOG171020P008800002017-10-16 2:19PM EDT880.000.150.000.50-0.17-53.12%836152.05%
GOOG171020P008850002017-10-16 1:29PM EDT885.000.180.001.50-0.70-79.55%854859.25%
GOOG171020P008900002017-10-16 2:33PM EDT890.000.100.000.25-0.10-50.00%42,95547.75%
GOOG171020P008925002017-10-09 12:54PM EDT892.500.250.001.900.00-341658.06%
GOOG171020P008950002017-10-16 2:33PM EDT895.000.130.000.25-0.15-53.57%328945.61%
GOOG171020P008975002017-10-12 12:46PM EDT897.500.280.001.950.00-16755.81%
GOOG171020P009000002017-10-16 1:56PM EDT900.000.150.000.15-0.10-40.00%1096640.53%
GOOG171020P009025002017-10-11 11:15AM EDT902.500.500.002.350.00-15155.30%
GOOG171020P009050002017-10-16 1:56PM EDT905.000.120.000.30-0.36-75.00%1215042.48%
GOOG171020P009075002017-10-06 2:53PM EDT907.500.690.352.60-0.21-23.33%25255.30%
GOOG171020P009100002017-10-16 1:37PM EDT910.000.100.000.15-0.05-33.33%2546736.52%
GOOG171020P009125002017-10-11 12:53PM EDT912.500.500.002.050.00-34256.79%
GOOG171020P009150002017-10-16 1:41PM EDT915.000.130.000.20-0.21-61.76%553535.84%
GOOG171020P009175002017-10-16 11:24AM EDT917.500.130.000.35-0.45-77.59%17337.89%
GOOG171020P009200002017-10-16 3:54PM EDT920.000.130.100.20-0.27-67.50%214,41533.79%
GOOG171020P009225002017-10-16 3:46PM EDT922.500.150.150.20-0.40-72.73%215032.72%
GOOG171020P009250002017-10-16 3:54PM EDT925.000.170.100.20-0.23-57.50%2389731.67%
GOOG171020P009275002017-10-12 1:45PM EDT927.500.480.202.200.00-611549.06%
GOOG171020P009300002017-10-16 3:20PM EDT930.000.180.150.20-0.37-67.27%592429.54%
GOOG171020P009325002017-10-13 11:02AM EDT932.500.210.252.25-0.61-74.39%18146.40%
GOOG171020P009350002017-10-16 2:21PM EDT935.000.240.050.25-0.70-74.47%1819428.42%
GOOG171020P009375002017-10-12 2:45PM EDT937.500.800.400.650.00-62132.40%
GOOG171020P009400002017-10-16 3:53PM EDT940.000.190.100.30-0.31-62.00%1233827.03%
GOOG171020P009425002017-10-13 12:44PM EDT942.500.500.452.80-0.39-43.82%408943.13%
GOOG171020P009450002017-10-16 3:49PM EDT945.000.290.150.35-0.57-66.28%4623525.46%
GOOG171020P009475002017-10-13 11:51PM EDT947.500.850.452.600.00-152239.05%
GOOG171020P009500002017-10-16 3:59PM EDT950.000.370.200.45-0.53-58.89%381,16924.29%
GOOG171020P009525002017-10-16 3:49PM EDT952.500.450.050.50-0.15-25.00%214923.58%
GOOG171020P009550002017-10-16 3:59PM EDT955.000.530.150.55-0.75-58.59%7942322.80%
GOOG171020P009575002017-10-16 3:04PM EDT957.500.800.200.65-0.30-27.27%252722.36%
GOOG171020P009600002017-10-16 3:57PM EDT960.000.730.700.80-0.78-51.66%15571222.12%
GOOG171020P009625002017-10-16 12:33PM EDT962.501.580.000.000.00-56776.25%
GOOG171020P009650002017-10-16 3:39PM EDT965.001.090.000.000.00-885936.25%
GOOG171020P009675002017-10-16 3:52PM EDT967.501.320.000.000.00-911706.25%
GOOG171020P009700002017-10-16 3:47PM EDT970.001.450.000.000.00-5331,1746.25%
GOOG171020P009725002017-10-16 3:52PM EDT972.501.870.000.000.00-761543.13%
GOOG171020P009750002017-10-16 3:49PM EDT975.002.250.000.000.00-835493.13%
GOOG171020P009775002017-10-16 3:18PM EDT977.503.300.000.000.00-371103.13%
GOOG171020P009800002017-10-16 3:51PM EDT980.003.300.000.000.00-1005673.13%
GOOG171020P009825002017-10-16 3:47PM EDT982.503.870.000.000.00-2282441.56%
GOOG171020P009850002017-10-16 3:55PM EDT985.004.700.000.000.00-2933501.56%
GOOG171020P009875002017-10-16 3:51PM EDT987.505.930.000.000.00-651380.78%
GOOG171020P009900002017-10-16 3:51PM EDT990.006.980.000.000.00-1794760.39%
GOOG171020P009925002017-10-16 3:23PM EDT992.509.100.000.000.00-37640.00%
GOOG171020P009950002017-10-16 12:38PM EDT995.0013.200.000.000.00-171370.00%
GOOG171020P009975002017-10-16 9:41AM EDT997.5012.810.000.000.00-120.00%
GOOG171020P010000002017-10-16 3:59PM EDT1,000.0011.960.000.000.00-713350.00%
GOOG171020P010025002017-10-16 3:38PM EDT1,002.5015.000.000.000.00-100450.00%
GOOG171020P010050002017-10-16 10:26AM EDT1,005.0020.720.000.000.00-25220.00%
GOOG171020P010100002017-10-16 10:39AM EDT1,010.0026.000.000.000.00-18190.00%
GOOG171020P010250002017-10-16 10:39AM EDT1,025.0040.000.000.000.00-220.00%
GOOG171020P010400002017-09-12 12:47PM EDT1,040.00113.500.000.000.00-350.00%
GOOG171020P011000002017-07-28 11:56PM EDT1,100.00150.960.000.000.00-1000.00%
GOOG171020P011200002017-07-28 11:56PM EDT1,120.00170.520.000.000.00-500.00%
GOOG171020P011400002017-07-28 11:56PM EDT1,140.00190.310.000.000.00-2500.00%
GOOG171020P011500002017-08-03 4:25PM EDT1,150.00223.760.000.000.00-100.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes