GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 May 2018
Putsfor25 May 2018
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG180525P006400002018-04-20 11:44PM EDT640.000.330.000.400.00-4040186.91%
GOOG180525P006600002018-04-20 11:44PM EDT660.000.350.002.050.00-4040215.53%
GOOG180525P007900002018-04-27 1:04PM EDT790.000.400.000.750.00-9346125.10%
GOOG180525P008000002018-05-15 1:19PM EDT800.000.100.000.150.00-2835100.98%
GOOG180525P008100002018-04-13 11:56PM EDT810.002.010.051.400.00-11126.76%
GOOG180525P008400002018-05-01 3:55PM EDT840.000.140.050.400.00-13096.39%
GOOG180525P008600002018-05-01 3:55PM EDT860.000.240.000.350.00-12385.55%
GOOG180525P008800002018-05-17 3:57PM EDT880.000.050.000.200.00-12572.85%
GOOG180525P008900002018-04-20 11:44PM EDT890.002.661.702.700.00-2020108.41%
GOOG180525P009000002018-05-01 1:03PM EDT900.000.980.200.650.00-16878.22%
GOOG180525P009050002018-04-26 11:46AM EDT905.001.451.151.450.00-1690.89%
GOOG180525P009100002018-05-18 12:52PM EDT910.000.150.000.25+0.10+200.00%303663.38%
GOOG180525P009150002018-04-24 10:17AM EDT915.002.481.451.800.00-1089.70%
GOOG180525P009200002018-04-20 3:50PM EDT920.003.102.903.40+0.45+16.98%120100.22%
GOOG180525P009250002018-05-11 1:05PM EDT925.000.100.001.00-0.15-60.00%105069.29%
GOOG180525P009300002018-05-08 1:08PM EDT930.000.450.003.400.00-13782.95%
GOOG180525P009350002018-05-11 10:31AM EDT935.000.700.000.45-1.95-73.58%203258.11%
GOOG180525P009400002018-05-08 1:08PM EDT940.000.600.050.500.00-6657.72%
GOOG180525P009425002018-05-18 11:47PM EDT942.500.150.000.250.00-30051.27%
GOOG180525P009450002018-05-21 3:55PM EDT945.000.100.000.400.00-11153.42%
GOOG180525P009500002018-05-18 9:51AM EDT950.000.200.000.25+0.04+25.00%11953.03%
GOOG180525P009550002018-05-22 10:17AM EDT955.001.610.000.50+0.91+130.00%11151.07%
GOOG180525P009600002018-05-22 9:41AM EDT960.000.050.000.15-0.13-72.22%84845.90%
GOOG180525P009650002018-05-22 10:17AM EDT965.001.640.000.55+1.41+613.04%13553.03%
GOOG180525P009675002018-05-16 10:49AM EDT967.500.150.000.250.00-11346.14%
GOOG180525P009700002018-05-21 3:07PM EDT970.000.060.000.250.00-13445.17%
GOOG180525P009725002018-05-09 12:30PM EDT972.500.680.000.400.00-3347.34%
GOOG180525P009750002018-05-21 3:07PM EDT975.000.090.000.150.00-11940.33%
GOOG180525P009775002018-05-16 10:49AM EDT977.500.230.050.250.00-1942.24%
GOOG180525P009800002018-05-21 9:41AM EDT980.000.150.000.150.00-13838.48%
GOOG180525P009825002018-05-14 11:14AM EDT982.500.130.000.25-0.20-60.61%11540.28%
GOOG180525P009850002018-05-21 10:07AM EDT985.000.050.000.150.00-11636.62%
GOOG180525P009875002018-05-16 1:12PM EDT987.500.210.100.400.00-23041.14%
GOOG180525P009900002018-05-21 3:06PM EDT990.000.080.000.150.00-26534.77%
GOOG180525P009925002018-05-09 1:42PM EDT992.501.060.200.650.00-1642.43%
GOOG180525P009950002018-05-22 12:45PM EDT995.000.050.000.15-0.07-58.33%1121432.91%
GOOG180525P009975002018-05-22 1:17PM EDT997.500.070.000.15-0.43-86.00%22231.98%
GOOG180525P010000002018-05-22 1:17PM EDT1,000.000.100.050.15-0.05-33.33%258731.06%
GOOG180525P010025002018-05-18 10:00AM EDT1,002.500.540.250.50-0.09-14.29%2236.26%
GOOG180525P010050002018-05-22 9:48AM EDT1,005.000.150.000.20-0.33-68.75%1630.40%
GOOG180525P010075002018-05-22 1:17PM EDT1,007.500.110.000.20-0.41-78.85%1829.44%
GOOG180525P010100002018-05-18 11:07AM EDT1,010.000.590.450.65+0.04+7.27%42934.67%
GOOG180525P010125002018-05-18 10:00AM EDT1,012.500.810.450.75-0.98-54.75%21034.51%
GOOG180525P010150002018-05-21 9:33AM EDT1,015.000.150.050.200.00-35126.54%
GOOG180525P010175002018-05-18 2:03PM EDT1,017.500.840.650.95+0.09+12.00%12433.86%
GOOG180525P010200002018-05-22 12:35PM EDT1,020.000.100.050.20-0.15-60.00%210124.61%
GOOG180525P010225002018-05-21 11:05AM EDT1,022.500.200.100.250.00-123824.46%
GOOG180525P010250002018-05-21 3:59PM EDT1,025.000.250.150.250.00-369523.46%
GOOG180525P010275002018-05-18 3:24PM EDT1,027.501.251.201.55-0.75-37.50%411632.74%
GOOG180525P010300002018-05-22 12:35PM EDT1,030.000.250.150.30-0.15-37.50%311222.12%
GOOG180525P010325002018-05-21 12:13PM EDT1,032.500.520.200.350.00-31121.67%
GOOG180525P010350002018-05-21 10:12AM EDT1,035.000.500.250.400.00-153921.12%
GOOG180525P010375002018-05-21 9:55AM EDT1,037.500.700.300.450.00-20212220.51%
GOOG180525P010400002018-05-22 1:20PM EDT1,040.000.490.400.55-0.36-42.35%5636020.22%
GOOG180525P010425002018-05-22 1:20PM EDT1,042.500.590.500.65-0.11-15.71%73719.78%
GOOG180525P010450002018-05-22 12:33PM EDT1,045.000.790.650.80-0.21-21.00%4311419.53%
GOOG180525P010475002018-05-22 1:07PM EDT1,047.500.950.800.95-0.31-24.60%233819.12%
GOOG180525P010500002018-05-22 1:07PM EDT1,050.001.151.001.15-0.10-8.00%19519418.79%
GOOG180525P010525002018-05-22 1:28PM EDT1,052.501.401.251.45-0.50-26.32%264618.71%
GOOG180525P010550002018-05-22 1:32PM EDT1,055.001.601.551.60-0.70-30.43%12924917.85%
GOOG180525P010575002018-05-22 12:33PM EDT1,057.502.231.902.10-0.47-17.41%5926218.09%
GOOG180525P010600002018-05-22 1:29PM EDT1,060.002.502.352.500.00-13559617.71%
GOOG180525P010625002018-05-14 1:30PM EDT1,062.502.052.202.45-4.30-67.72%31015.86%
GOOG180525P010650002018-05-22 1:30PM EDT1,065.003.603.503.80+0.10+2.86%10620817.68%
GOOG180525P010675002018-05-22 12:57PM EDT1,067.504.404.204.60+0.20+4.76%125017.63%
GOOG180525P010700002018-05-22 1:11PM EDT1,070.005.405.305.80+0.40+8.00%10049218.24%
GOOG180525P010725002018-05-22 12:40PM EDT1,072.507.336.106.60+1.05+16.72%146917.64%
GOOG180525P010750002018-05-22 12:56PM EDT1,075.007.307.207.60+0.60+8.96%16744617.24%
GOOG180525P010775002018-05-14 1:34PM EDT1,077.504.304.705.00-6.10-58.65%17248.42%
GOOG180525P010800002018-05-22 1:04PM EDT1,080.0010.4410.0010.50+1.34+14.73%11727917.59%
GOOG180525P010825002018-05-22 1:20PM EDT1,082.5012.5011.3011.90+2.30+22.55%18322517.23%
GOOG180525P010850002018-05-14 12:55PM EDT1,085.006.076.607.00-4.78-44.06%6140.00%
GOOG180525P010875002018-05-14 3:19PM EDT1,087.506.887.407.80-5.34-43.70%1320.00%
GOOG180525P010900002018-05-22 12:18PM EDT1,090.0015.7416.9017.70+0.74+4.93%13041218.49%
GOOG180525P010925002018-05-14 3:50PM EDT1,092.5010.029.209.60-5.13-33.86%320.00%
GOOG180525P010950002018-05-22 10:15AM EDT1,095.0020.9021.4022.10+1.80+9.42%28819.88%
GOOG180525P010975002018-05-14 3:46PM EDT1,097.5011.7011.3011.70-8.20-41.21%10280.00%
GOOG180525P011000002018-05-22 11:38AM EDT1,100.0025.0025.6026.60+4.90+24.38%315321.06%
GOOG180525P011025002018-05-14 1:42PM EDT1,102.5012.1013.7014.20-8.90-42.38%1610.00%
GOOG180525P011050002018-05-14 3:45PM EDT1,105.0015.3315.1015.60-6.87-30.95%7710.00%
GOOG180525P011075002018-05-21 2:30PM EDT1,107.5030.7033.1033.600.00-3922.93%
GOOG180525P011100002018-05-14 11:44AM EDT1,110.0016.5017.9018.40-6.00-26.67%8300.00%
GOOG180525P011125002018-05-18 2:14PM EDT1,112.5045.9545.6047.10+16.65+56.83%1550.65%
GOOG180525P011150002018-05-16 1:06PM EDT1,115.0031.7044.5052.800.00-2251.78%
GOOG180525P011175002018-05-15 9:59AM EDT1,117.5039.8046.9055.500.00-1353.57%
GOOG180525P011200002018-05-17 10:17AM EDT1,120.0039.3052.9054.500.00-13055.20%
GOOG180525P011225002018-05-15 2:35PM EDT1,122.5045.2051.3060.000.00-3855.24%
GOOG180525P011250002018-05-18 11:46PM EDT1,125.0042.0053.8062.80-3.90-9.29%12057.25%
GOOG180525P011300002018-04-20 11:44PM EDT1,130.0066.3071.5073.300.00-1184.95%
GOOG180525P011350002018-05-16 10:06AM EDT1,135.0050.1063.7073.200.00-1163.82%
GOOG180525P011375002018-05-18 11:46PM EDT1,137.5057.7066.2075.200.00-1164.56%
GOOG180525P011400002018-04-20 11:44PM EDT1,140.0079.3078.2084.300.00-202288.74%
GOOG180525P011500002018-05-21 12:12PM EDT1,150.0070.0072.1079.700.00-1259.60%
GOOG180525P011525002018-05-14 4:57PM EDT1,152.5048.3052.1053.500.00-200.00%
GOOG180525P011550002018-05-11 11:57PM EDT1,155.0058.3653.5062.100.00-600.00%
GOOG180525P011900002018-05-18 11:46PM EDT1,190.00109.60118.50128.000.00-1093.22%
GOOG180525P012700002018-04-20 11:44PM EDT1,270.00192.20195.70199.700.00-10100.53%