GOOGLE-C (NQ: GOOG)
532.19 USD  -2.62 (-0.49%)
Streaming Delayed Price  /  Updated: 11:52 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
480.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00480000 480.00 49.00 +0.00 51.40 54.20 0 11
485.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00485000 485.00 N/A +0.00 46.40 49.30 0 0
490.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00490000 490.00 N/A +0.00 41.50 44.10 0 0
495.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00495000 495.00 N/A +0.00 36.40 39.30 0 0
500.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00500000 500.00 36.50 +0.00 31.50 33.90 0 22
505.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00505000 505.00 45.00 +0.00 26.60 29.00 0 9
510.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00510000 510.00 23.00 +1.80 21.70 24.00 20 7
GOOG140425C00512500 512.50 N/A +0.00 19.30 21.60 0 0
515.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00515000 515.00 17.00 -21.90 17.00 19.40 4 18
GOOG140425C00517500 517.50 14.40 +0.00 14.50 17.00 0 4
520.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00520000 520.00 12.00 -3.40 12.40 14.30 21 85
GOOG140425C00522500 522.50 13.95 +0.00 10.10 12.40 0 78
525.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00525000 525.00 9.300 -2.70 8.600 10.00 19 75
GOOG140425C00527500 527.50 7.700 -3.20 6.700 8.100 38 106
530.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00530000 530.00 5.500 -1.90 5.200 6.300 238 379
GOOG140425C00532500 532.50 3.910 -2.09 3.900 4.100 123 199
535.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00535000 535.00 3.300 -1.20 2.750 3.200 431 506
GOOG140425C00537500 537.50 2.400 -0.95 1.850 2.150 495 277
540.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00540000 540.00 1.250 -1.05 1.250 1.450 326 1,586
GOOG140425C00542500 542.50 0.9000 -0.50 0.7000 0.9000 65 744
545.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00545000 545.00 0.5600 -0.49 0.4000 0.6500 146 1,166
GOOG140425C00547500 547.50 0.3000 -0.45 0.2000 0.3500 70 544
550.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00550000 550.00 0.1500 -0.35 0.1000 0.2000 126 1,198
GOOG140425C00552500 552.50 0.1200 -0.18 0.0500 0.1500 3 339
555.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00555000 555.00 0.0800 -0.12 0.0500 0.1000 39 782
GOOG140425C00557500 557.50 0.1000 +0.00 0.0500 0.3000 0 182
560.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00560000 560.00 0.1500 +0.00 0.0500 0.1000 0 354
GOOG140425C00562500 562.50 0.1000 +0.00 0.0500 0.3000 0 164
565.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00565000 565.00 0.0700 -0.03 0.0500 0.1500 4 279
GOOG140425C00567500 567.50 0.4200 +0.00 0.0500 0.3000 0 78
570.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00570000 570.00 0.0500 +0.00 0.0500 0.1500 0 542
GOOG140425C00572500 572.50 0.3000 +0.00 0.0500 0.2500 0 54
575.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00575000 575.00 0.0700 +0.00 0.0500 0.2500 0 172
GOOG140425C00577500 577.50 0.3000 +0.00 0.0500 0.2500 0 26
580.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00580000 580.00 0.1500 +0.00 0.0500 0.0500 0 116
GOOG140425C00582500 582.50 0.2000 +0.00 0.0500 0.2500 0 31
585.00 N/A +0.00 N/A N/A 0 0
GOOG140425C00585000 585.00 0.0500 +0.00 0.0500 0.2500 0 195
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
480.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00480000 480.00 0.1500 +0.00 0.0500 0.3000 0 35
485.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00485000 485.00 0.1900 +0.00 0.1000 0.1000 0 154
490.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00490000 490.00 0.0500 +0.00 0.1000 0.1000 0 370
495.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00495000 495.00 0.0400 -0.11 0.0500 0.1500 10 215
500.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00500000 500.00 0.1000 +0.05 0.0500 0.1500 11 1,779
505.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00505000 505.00 0.2000 +0.01 0.1000 0.2000 33 266
510.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00510000 510.00 0.3000 +0.05 0.2000 0.3500 71 655
GOOG140425P00512500 512.50 0.2900 +0.00 0.2500 0.4000 10 161
515.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00515000 515.00 0.7500 +0.31 0.4000 0.5000 19 635
GOOG140425P00517500 517.50 0.5500 +0.05 0.5500 0.7000 82 683
520.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00520000 520.00 0.8000 -0.15 0.8000 1.000 144 466
GOOG140425P00522500 522.50 1.050 -0.15 1.150 1.350 75 149
525.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00525000 525.00 1.650 -0.10 1.650 1.850 236 380
GOOG140425P00527500 527.50 2.380 +0.23 2.100 2.600 108 176
530.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00530000 530.00 2.980 +0.10 3.000 3.500 150 468
GOOG140425P00532500 532.50 4.000 +0.30 4.000 4.600 58 209
535.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00535000 535.00 5.600 +0.80 5.300 5.900 113 228
GOOG140425P00537500 537.50 9.400 +3.80 6.600 7.700 5 89
540.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00540000 540.00 10.00 +3.60 8.500 9.600 4 76
GOOG140425P00542500 542.50 14.20 +0.00 9.700 11.90 0 16
545.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00545000 545.00 14.40 +0.00 11.90 14.00 0 75
GOOG140425P00547500 547.50 11.20 +0.00 13.80 16.30 0 27
550.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00550000 550.00 20.00 +2.90 16.40 18.60 10 68
GOOG140425P00552500 552.50 18.00 +0.00 18.80 21.20 0 7
555.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00555000 555.00 20.50 +0.00 21.30 23.60 0 9
GOOG140425P00557500 557.50 N/A +0.00 23.70 26.10 0 0
560.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00560000 560.00 29.40 +9.40 26.10 28.70 17 26
GOOG140425P00562500 562.50 N/A +0.00 28.50 31.10 0 0
565.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00565000 565.00 N/A +0.00 30.90 33.70 0 0
GOOG140425P00567500 567.50 N/A +0.00 33.20 36.10 0 0
570.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00570000 570.00 28.84 +0.00 35.90 38.70 0 1
GOOG140425P00572500 572.50 45.20 +0.00 38.40 41.10 0 5
575.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00575000 575.00 36.57 +0.00 40.90 43.70 0 3
GOOG140425P00577500 577.50 N/A +0.00 43.30 46.10 0 0
580.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00580000 580.00 45.40 +0.00 45.90 48.70 0 3
GOOG140425P00582500 582.50 N/A +0.00 48.30 51.20 0 0
585.00 N/A +0.00 N/A N/A 0 0
GOOG140425P00585000 585.00 N/A +0.00 50.70 53.70 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here