GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor25 May 2018
Putsfor25 May 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG180525P00640000 | 2018-04-20 11:44PM EDT | 640.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 40 | 40 | 186.91% |
| GOOG180525P00660000 | 2018-04-20 11:44PM EDT | 660.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 40 | 40 | 215.53% |
| GOOG180525P00790000 | 2018-04-27 1:04PM EDT | 790.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 93 | 46 | 125.10% |
| GOOG180525P00800000 | 2018-05-15 1:19PM EDT | 800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 28 | 35 | 100.98% |
| GOOG180525P00810000 | 2018-04-13 11:56PM EDT | 810.00 | 2.01 | 0.05 | 1.40 | 0.00 | - | 1 | 1 | 126.76% |
| GOOG180525P00840000 | 2018-05-01 3:55PM EDT | 840.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 1 | 30 | 96.39% |
| GOOG180525P00860000 | 2018-05-01 3:55PM EDT | 860.00 | 0.24 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 85.55% |
| GOOG180525P00880000 | 2018-05-17 3:57PM EDT | 880.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 72.85% |
| GOOG180525P00890000 | 2018-04-20 11:44PM EDT | 890.00 | 2.66 | 1.70 | 2.70 | 0.00 | - | 20 | 20 | 108.41% |
| GOOG180525P00900000 | 2018-05-01 1:03PM EDT | 900.00 | 0.98 | 0.20 | 0.65 | 0.00 | - | 1 | 68 | 78.22% |
| GOOG180525P00905000 | 2018-04-26 11:46AM EDT | 905.00 | 1.45 | 1.15 | 1.45 | 0.00 | - | 1 | 6 | 90.89% |
| GOOG180525P00910000 | 2018-05-18 12:52PM EDT | 910.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 30 | 36 | 63.38% |
| GOOG180525P00915000 | 2018-04-24 10:17AM EDT | 915.00 | 2.48 | 1.45 | 1.80 | 0.00 | - | 1 | 0 | 89.70% |
| GOOG180525P00920000 | 2018-04-20 3:50PM EDT | 920.00 | 3.10 | 2.90 | 3.40 | +0.45 | +16.98% | 1 | 20 | 100.22% |
| GOOG180525P00925000 | 2018-05-11 1:05PM EDT | 925.00 | 0.10 | 0.00 | 1.00 | -0.15 | -60.00% | 10 | 50 | 69.29% |
| GOOG180525P00930000 | 2018-05-08 1:08PM EDT | 930.00 | 0.45 | 0.00 | 3.40 | 0.00 | - | 1 | 37 | 82.95% |
| GOOG180525P00935000 | 2018-05-11 10:31AM EDT | 935.00 | 0.70 | 0.00 | 0.45 | -1.95 | -73.58% | 20 | 32 | 58.11% |
| GOOG180525P00940000 | 2018-05-08 1:08PM EDT | 940.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 6 | 6 | 57.72% |
| GOOG180525P00942500 | 2018-05-18 11:47PM EDT | 942.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 30 | 0 | 51.27% |
| GOOG180525P00945000 | 2018-05-21 3:55PM EDT | 945.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 53.42% |
| GOOG180525P00950000 | 2018-05-18 9:51AM EDT | 950.00 | 0.20 | 0.00 | 0.25 | +0.04 | +25.00% | 1 | 19 | 53.03% |
| GOOG180525P00955000 | 2018-05-22 10:17AM EDT | 955.00 | 1.61 | 0.00 | 0.50 | +0.91 | +130.00% | 1 | 11 | 51.07% |
| GOOG180525P00960000 | 2018-05-22 9:41AM EDT | 960.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 8 | 48 | 45.90% |
| GOOG180525P00965000 | 2018-05-22 10:17AM EDT | 965.00 | 1.64 | 0.00 | 0.55 | +1.41 | +613.04% | 1 | 35 | 53.03% |
| GOOG180525P00967500 | 2018-05-16 10:49AM EDT | 967.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 46.14% |
| GOOG180525P00970000 | 2018-05-21 3:07PM EDT | 970.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 45.17% |
| GOOG180525P00972500 | 2018-05-09 12:30PM EDT | 972.50 | 0.68 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 47.34% |
| GOOG180525P00975000 | 2018-05-21 3:07PM EDT | 975.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 40.33% |
| GOOG180525P00977500 | 2018-05-16 10:49AM EDT | 977.50 | 0.23 | 0.05 | 0.25 | 0.00 | - | 1 | 9 | 42.24% |
| GOOG180525P00980000 | 2018-05-21 9:41AM EDT | 980.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 38.48% |
| GOOG180525P00982500 | 2018-05-14 11:14AM EDT | 982.50 | 0.13 | 0.00 | 0.25 | -0.20 | -60.61% | 1 | 15 | 40.28% |
| GOOG180525P00985000 | 2018-05-21 10:07AM EDT | 985.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 36.62% |
| GOOG180525P00987500 | 2018-05-16 1:12PM EDT | 987.50 | 0.21 | 0.10 | 0.40 | 0.00 | - | 2 | 30 | 41.14% |
| GOOG180525P00990000 | 2018-05-21 3:06PM EDT | 990.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 65 | 34.77% |
| GOOG180525P00992500 | 2018-05-09 1:42PM EDT | 992.50 | 1.06 | 0.20 | 0.65 | 0.00 | - | 1 | 6 | 42.43% |
| GOOG180525P00995000 | 2018-05-22 12:45PM EDT | 995.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 112 | 14 | 32.91% |
| GOOG180525P00997500 | 2018-05-22 1:17PM EDT | 997.50 | 0.07 | 0.00 | 0.15 | -0.43 | -86.00% | 2 | 22 | 31.98% |
| GOOG180525P01000000 | 2018-05-22 1:17PM EDT | 1,000.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 25 | 87 | 31.06% |
| GOOG180525P01002500 | 2018-05-18 10:00AM EDT | 1,002.50 | 0.54 | 0.25 | 0.50 | -0.09 | -14.29% | 2 | 2 | 36.26% |
| GOOG180525P01005000 | 2018-05-22 9:48AM EDT | 1,005.00 | 0.15 | 0.00 | 0.20 | -0.33 | -68.75% | 1 | 6 | 30.40% |
| GOOG180525P01007500 | 2018-05-22 1:17PM EDT | 1,007.50 | 0.11 | 0.00 | 0.20 | -0.41 | -78.85% | 1 | 8 | 29.44% |
| GOOG180525P01010000 | 2018-05-18 11:07AM EDT | 1,010.00 | 0.59 | 0.45 | 0.65 | +0.04 | +7.27% | 4 | 29 | 34.67% |
| GOOG180525P01012500 | 2018-05-18 10:00AM EDT | 1,012.50 | 0.81 | 0.45 | 0.75 | -0.98 | -54.75% | 2 | 10 | 34.51% |
| GOOG180525P01015000 | 2018-05-21 9:33AM EDT | 1,015.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 51 | 26.54% |
| GOOG180525P01017500 | 2018-05-18 2:03PM EDT | 1,017.50 | 0.84 | 0.65 | 0.95 | +0.09 | +12.00% | 1 | 24 | 33.86% |
| GOOG180525P01020000 | 2018-05-22 12:35PM EDT | 1,020.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 2 | 101 | 24.61% |
| GOOG180525P01022500 | 2018-05-21 11:05AM EDT | 1,022.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 12 | 38 | 24.46% |
| GOOG180525P01025000 | 2018-05-21 3:59PM EDT | 1,025.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 36 | 95 | 23.46% |
| GOOG180525P01027500 | 2018-05-18 3:24PM EDT | 1,027.50 | 1.25 | 1.20 | 1.55 | -0.75 | -37.50% | 41 | 16 | 32.74% |
| GOOG180525P01030000 | 2018-05-22 12:35PM EDT | 1,030.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 3 | 112 | 22.12% |
| GOOG180525P01032500 | 2018-05-21 12:13PM EDT | 1,032.50 | 0.52 | 0.20 | 0.35 | 0.00 | - | 3 | 11 | 21.67% |
| GOOG180525P01035000 | 2018-05-21 10:12AM EDT | 1,035.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 15 | 39 | 21.12% |
| GOOG180525P01037500 | 2018-05-21 9:55AM EDT | 1,037.50 | 0.70 | 0.30 | 0.45 | 0.00 | - | 202 | 122 | 20.51% |
| GOOG180525P01040000 | 2018-05-22 1:20PM EDT | 1,040.00 | 0.49 | 0.40 | 0.55 | -0.36 | -42.35% | 56 | 360 | 20.22% |
| GOOG180525P01042500 | 2018-05-22 1:20PM EDT | 1,042.50 | 0.59 | 0.50 | 0.65 | -0.11 | -15.71% | 7 | 37 | 19.78% |
| GOOG180525P01045000 | 2018-05-22 12:33PM EDT | 1,045.00 | 0.79 | 0.65 | 0.80 | -0.21 | -21.00% | 43 | 114 | 19.53% |
| GOOG180525P01047500 | 2018-05-22 1:07PM EDT | 1,047.50 | 0.95 | 0.80 | 0.95 | -0.31 | -24.60% | 23 | 38 | 19.12% |
| GOOG180525P01050000 | 2018-05-22 1:07PM EDT | 1,050.00 | 1.15 | 1.00 | 1.15 | -0.10 | -8.00% | 195 | 194 | 18.79% |
| GOOG180525P01052500 | 2018-05-22 1:28PM EDT | 1,052.50 | 1.40 | 1.25 | 1.45 | -0.50 | -26.32% | 26 | 46 | 18.71% |
| GOOG180525P01055000 | 2018-05-22 1:32PM EDT | 1,055.00 | 1.60 | 1.55 | 1.60 | -0.70 | -30.43% | 129 | 249 | 17.85% |
| GOOG180525P01057500 | 2018-05-22 12:33PM EDT | 1,057.50 | 2.23 | 1.90 | 2.10 | -0.47 | -17.41% | 59 | 262 | 18.09% |
| GOOG180525P01060000 | 2018-05-22 1:29PM EDT | 1,060.00 | 2.50 | 2.35 | 2.50 | 0.00 | - | 135 | 596 | 17.71% |
| GOOG180525P01062500 | 2018-05-14 1:30PM EDT | 1,062.50 | 2.05 | 2.20 | 2.45 | -4.30 | -67.72% | 3 | 10 | 15.86% |
| GOOG180525P01065000 | 2018-05-22 1:30PM EDT | 1,065.00 | 3.60 | 3.50 | 3.80 | +0.10 | +2.86% | 106 | 208 | 17.68% |
| GOOG180525P01067500 | 2018-05-22 12:57PM EDT | 1,067.50 | 4.40 | 4.20 | 4.60 | +0.20 | +4.76% | 12 | 50 | 17.63% |
| GOOG180525P01070000 | 2018-05-22 1:11PM EDT | 1,070.00 | 5.40 | 5.30 | 5.80 | +0.40 | +8.00% | 100 | 492 | 18.24% |
| GOOG180525P01072500 | 2018-05-22 12:40PM EDT | 1,072.50 | 7.33 | 6.10 | 6.60 | +1.05 | +16.72% | 14 | 69 | 17.64% |
| GOOG180525P01075000 | 2018-05-22 12:56PM EDT | 1,075.00 | 7.30 | 7.20 | 7.60 | +0.60 | +8.96% | 167 | 446 | 17.24% |
| GOOG180525P01077500 | 2018-05-14 1:34PM EDT | 1,077.50 | 4.30 | 4.70 | 5.00 | -6.10 | -58.65% | 17 | 24 | 8.42% |
| GOOG180525P01080000 | 2018-05-22 1:04PM EDT | 1,080.00 | 10.44 | 10.00 | 10.50 | +1.34 | +14.73% | 117 | 279 | 17.59% |
| GOOG180525P01082500 | 2018-05-22 1:20PM EDT | 1,082.50 | 12.50 | 11.30 | 11.90 | +2.30 | +22.55% | 183 | 225 | 17.23% |
| GOOG180525P01085000 | 2018-05-14 12:55PM EDT | 1,085.00 | 6.07 | 6.60 | 7.00 | -4.78 | -44.06% | 6 | 14 | 0.00% |
| GOOG180525P01087500 | 2018-05-14 3:19PM EDT | 1,087.50 | 6.88 | 7.40 | 7.80 | -5.34 | -43.70% | 13 | 2 | 0.00% |
| GOOG180525P01090000 | 2018-05-22 12:18PM EDT | 1,090.00 | 15.74 | 16.90 | 17.70 | +0.74 | +4.93% | 130 | 412 | 18.49% |
| GOOG180525P01092500 | 2018-05-14 3:50PM EDT | 1,092.50 | 10.02 | 9.20 | 9.60 | -5.13 | -33.86% | 3 | 2 | 0.00% |
| GOOG180525P01095000 | 2018-05-22 10:15AM EDT | 1,095.00 | 20.90 | 21.40 | 22.10 | +1.80 | +9.42% | 2 | 88 | 19.88% |
| GOOG180525P01097500 | 2018-05-14 3:46PM EDT | 1,097.50 | 11.70 | 11.30 | 11.70 | -8.20 | -41.21% | 102 | 8 | 0.00% |
| GOOG180525P01100000 | 2018-05-22 11:38AM EDT | 1,100.00 | 25.00 | 25.60 | 26.60 | +4.90 | +24.38% | 3 | 153 | 21.06% |
| GOOG180525P01102500 | 2018-05-14 1:42PM EDT | 1,102.50 | 12.10 | 13.70 | 14.20 | -8.90 | -42.38% | 16 | 1 | 0.00% |
| GOOG180525P01105000 | 2018-05-14 3:45PM EDT | 1,105.00 | 15.33 | 15.10 | 15.60 | -6.87 | -30.95% | 77 | 1 | 0.00% |
| GOOG180525P01107500 | 2018-05-21 2:30PM EDT | 1,107.50 | 30.70 | 33.10 | 33.60 | 0.00 | - | 3 | 9 | 22.93% |
| GOOG180525P01110000 | 2018-05-14 11:44AM EDT | 1,110.00 | 16.50 | 17.90 | 18.40 | -6.00 | -26.67% | 8 | 30 | 0.00% |
| GOOG180525P01112500 | 2018-05-18 2:14PM EDT | 1,112.50 | 45.95 | 45.60 | 47.10 | +16.65 | +56.83% | 1 | 5 | 50.65% |
| GOOG180525P01115000 | 2018-05-16 1:06PM EDT | 1,115.00 | 31.70 | 44.50 | 52.80 | 0.00 | - | 2 | 2 | 51.78% |
| GOOG180525P01117500 | 2018-05-15 9:59AM EDT | 1,117.50 | 39.80 | 46.90 | 55.50 | 0.00 | - | 1 | 3 | 53.57% |
| GOOG180525P01120000 | 2018-05-17 10:17AM EDT | 1,120.00 | 39.30 | 52.90 | 54.50 | 0.00 | - | 1 | 30 | 55.20% |
| GOOG180525P01122500 | 2018-05-15 2:35PM EDT | 1,122.50 | 45.20 | 51.30 | 60.00 | 0.00 | - | 3 | 8 | 55.24% |
| GOOG180525P01125000 | 2018-05-18 11:46PM EDT | 1,125.00 | 42.00 | 53.80 | 62.80 | -3.90 | -9.29% | 1 | 20 | 57.25% |
| GOOG180525P01130000 | 2018-04-20 11:44PM EDT | 1,130.00 | 66.30 | 71.50 | 73.30 | 0.00 | - | 1 | 1 | 84.95% |
| GOOG180525P01135000 | 2018-05-16 10:06AM EDT | 1,135.00 | 50.10 | 63.70 | 73.20 | 0.00 | - | 1 | 1 | 63.82% |
| GOOG180525P01137500 | 2018-05-18 11:46PM EDT | 1,137.50 | 57.70 | 66.20 | 75.20 | 0.00 | - | 1 | 1 | 64.56% |
| GOOG180525P01140000 | 2018-04-20 11:44PM EDT | 1,140.00 | 79.30 | 78.20 | 84.30 | 0.00 | - | 20 | 22 | 88.74% |
| GOOG180525P01150000 | 2018-05-21 12:12PM EDT | 1,150.00 | 70.00 | 72.10 | 79.70 | 0.00 | - | 1 | 2 | 59.60% |
| GOOG180525P01152500 | 2018-05-14 4:57PM EDT | 1,152.50 | 48.30 | 52.10 | 53.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG180525P01155000 | 2018-05-11 11:57PM EDT | 1,155.00 | 58.36 | 53.50 | 62.10 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG180525P01190000 | 2018-05-18 11:46PM EDT | 1,190.00 | 109.60 | 118.50 | 128.00 | 0.00 | - | 1 | 0 | 93.22% |
| GOOG180525P01270000 | 2018-04-20 11:44PM EDT | 1,270.00 | 192.20 | 195.70 | 199.70 | 0.00 | - | 1 | 0 | 100.53% |
