GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 November 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG181116C00932500 | 2018-11-15 2:12PM EST | 932.50 | 130.08 | 124.90 | 127.80 | 0.00 | - | 1 | 4 | 136.04% |
| GOOG181116C01005000 | 2018-11-15 2:27PM EST | 1,005.00 | 60.00 | 52.30 | 55.00 | 0.00 | - | 2 | 1 | 63.04% |
| GOOG181116C01012500 | 2018-11-14 11:25AM EST | 1,012.50 | 26.00 | 43.40 | 46.90 | 0.00 | - | 1 | 2 | 64.83% |
| GOOG181116C01015000 | 2018-11-16 9:37AM EST | 1,015.00 | 37.00 | 43.30 | 46.80 | -12.00 | -24.49% | 1 | 17 | 68.36% |
| GOOG181116C01017500 | 2018-11-15 10:34AM EST | 1,017.50 | 20.90 | 40.00 | 42.90 | 0.00 | - | 3 | 28 | 54.54% |
| GOOG181116C01022500 | 2018-11-15 1:34PM EST | 1,022.50 | 37.50 | 35.30 | 38.40 | 0.00 | - | 13 | 13 | 53.39% |
| GOOG181116C01025000 | 2018-11-15 3:48PM EST | 1,025.00 | 35.20 | 34.60 | 37.20 | 0.00 | - | 52 | 22 | 63.14% |
| GOOG181116C01027500 | 2018-11-15 1:11PM EST | 1,027.50 | 20.00 | 29.40 | 32.40 | 0.00 | - | 1 | 1 | 52.47% |
| GOOG181116C01032500 | 2018-11-16 10:04AM EST | 1,032.50 | 28.61 | 25.40 | 27.40 | +2.41 | +9.20% | 1 | 20 | 46.42% |
| GOOG181116C01035000 | 2018-11-15 3:51PM EST | 1,035.00 | 28.63 | 22.40 | 25.20 | 0.00 | - | 36 | 55 | 45.47% |
| GOOG181116C01037500 | 2018-11-15 3:01PM EST | 1,037.50 | 26.90 | 21.00 | 23.90 | 0.00 | - | 21 | 22 | 49.84% |
| GOOG181116C01042500 | 2018-11-16 9:56AM EST | 1,042.50 | 21.50 | 16.40 | 18.30 | -0.11 | -0.51% | 1 | 34 | 39.21% |
| GOOG181116C01045000 | 2018-11-16 9:51AM EST | 1,045.00 | 19.40 | 14.30 | 16.20 | -3.60 | -15.65% | 3 | 57 | 37.83% |
| GOOG181116C01047500 | 2018-11-16 9:44AM EST | 1,047.50 | 12.30 | 12.90 | 14.50 | -4.52 | -26.87% | 5 | 27 | 38.17% |
Putsfor16 November 2018
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG181116P00917500 | 2018-11-15 10:11AM EST | 917.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 40 | 93.36% |
| GOOG181116P00922500 | 2018-11-13 12:27PM EST | 922.50 | 0.28 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 89.84% |
| GOOG181116P00927500 | 2018-11-14 11:01AM EST | 927.50 | 0.27 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 86.72% |
| GOOG181116P00932500 | 2018-11-12 3:07PM EST | 932.50 | 0.65 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 83.59% |
| GOOG181116P00942500 | 2018-11-12 11:34AM EST | 942.50 | 1.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 77.34% |
| GOOG181116P00947500 | 2018-11-12 12:01PM EST | 947.50 | 0.93 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 73.83% |
| GOOG181116P00952500 | 2018-11-12 1:05PM EST | 952.50 | 1.08 | 0.05 | 1.75 | 0.00 | - | 8 | 8 | 112.79% |
| GOOG181116P00957500 | 2018-11-15 10:10AM EST | 957.50 | 0.32 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 92.29% |
| GOOG181116P00962500 | 2018-11-12 1:41PM EST | 962.50 | 1.35 | 0.00 | 3.40 | 0.00 | - | 1 | 2 | 117.82% |
| GOOG181116P00967500 | 2018-11-13 3:17PM EST | 967.50 | 1.00 | 0.20 | 1.20 | 0.00 | - | 52 | 52 | 94.29% |
| GOOG181116P00972500 | 2018-11-14 9:46AM EST | 972.50 | 0.45 | 0.00 | 2.75 | 0.00 | - | 10 | 13 | 102.61% |
| GOOG181116P00977500 | 2018-11-12 11:01AM EST | 977.50 | 1.89 | 0.00 | 2.75 | 0.00 | - | 11 | 11 | 97.63% |
| GOOG181116P00982500 | 2018-11-15 2:49PM EST | 982.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 68.90% |
| GOOG181116P00987500 | 2018-11-15 9:32AM EST | 987.50 | 1.08 | 0.00 | 1.40 | 0.00 | - | 4 | 8 | 76.12% |
| GOOG181116P00992500 | 2018-11-15 11:48AM EST | 992.50 | 0.52 | 0.00 | 0.50 | 0.00 | - | 17 | 32 | 59.86% |
| GOOG181116P00997500 | 2018-11-16 10:12AM EST | 997.50 | 0.16 | 0.00 | 0.40 | -0.23 | -58.97% | 6 | 37 | 53.96% |
| GOOG181116P01002500 | 2018-11-15 1:46PM EST | 1,002.50 | 0.41 | 0.00 | 0.40 | 0.00 | - | 41 | 35 | 50.00% |
| GOOG181116P01005000 | 2018-11-15 3:02PM EST | 1,005.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 37 | 252 | 55.03% |
| GOOG181116P01007500 | 2018-11-16 9:56AM EST | 1,007.50 | 0.20 | 0.00 | 0.40 | -0.30 | -60.00% | 1 | 31 | 51.71% |
| GOOG181116P01012500 | 2018-11-15 3:19PM EST | 1,012.50 | 0.35 | 0.00 | 0.45 | 0.00 | - | 34 | 65 | 48.39% |
| GOOG181116P01015000 | 2018-11-16 10:09AM EST | 1,015.00 | 0.23 | 0.05 | 0.40 | -0.22 | -48.89% | 4 | 100 | 45.17% |
| GOOG181116P01017500 | 2018-11-16 10:08AM EST | 1,017.50 | 0.15 | 0.05 | 0.40 | -0.40 | -72.73% | 10 | 217 | 42.97% |
| GOOG181116P01022500 | 2018-11-15 3:58PM EST | 1,022.50 | 0.80 | 0.15 | 0.60 | 0.00 | - | 23 | 42 | 41.87% |
| GOOG181116P01025000 | 2018-11-15 3:22PM EST | 1,025.00 | 1.32 | 0.25 | 0.70 | 0.00 | - | 189 | 169 | 40.89% |
| GOOG181116P01027500 | 2018-11-15 3:27PM EST | 1,027.50 | 1.43 | 0.30 | 0.75 | 0.00 | - | 60 | 44 | 39.09% |
| GOOG181116P01032500 | 2018-11-16 10:08AM EST | 1,032.50 | 0.70 | 0.45 | 0.90 | -0.30 | -30.00% | 16 | 33 | 35.69% |
| GOOG181116P01035000 | 2018-11-16 10:07AM EST | 1,035.00 | 0.75 | 0.55 | 1.10 | -0.60 | -44.44% | 14 | 81 | 34.96% |
| GOOG181116P01037500 | 2018-11-16 9:43AM EST | 1,037.50 | 1.50 | 0.55 | 1.15 | +0.20 | +15.38% | 17 | 25 | 32.62% |
| GOOG181116P01042500 | 2018-11-16 10:14AM EST | 1,042.50 | 1.25 | 0.85 | 1.40 | -2.45 | -66.22% | 11 | 25 | 28.71% |
| GOOG181116P01045000 | 2018-11-16 9:56AM EST | 1,045.00 | 1.51 | 1.20 | 2.00 | -2.29 | -60.26% | 20 | 79 | 29.51% |
| GOOG181116P01047500 | 2018-11-16 9:56AM EST | 1,047.50 | 1.72 | 1.90 | 2.60 | -1.28 | -42.67% | 12 | 24 | 29.48% |
| GOOG181116P01127500 | 2018-11-09 11:52PM EST | 1,127.50 | 45.40 | 64.10 | 71.10 | 0.00 | - | 4 | 0 | 81.32% |
| GOOG181116P01142500 | 2018-11-09 11:52PM EST | 1,142.50 | 61.24 | 81.10 | 87.30 | 0.00 | - | 1 | 1 | 109.03% |
| GOOG181116P01162500 | 2018-11-16 9:46AM EST | 1,162.50 | 102.69 | 102.70 | 105.10 | +3.31 | +3.33% | 1 | 1 | 87.40% |
| GOOG181116P01167500 | 2018-11-12 11:27AM EST | 1,167.50 | 132.00 | 106.30 | 112.40 | 0.00 | - | 1 | 0 | 132.25% |
