GOOGLE$592.18

down -11.48


25/5/2012 01:25 PM |  NASDAQ: GOOG |  Industries : Information / Other Information Services
Last Trade: 592.18
Trade Time: May 25 1:49 PM Eastern Daylight Time
Change: -11.48 (-1.90 %)
Prev Close: 603.66
Open: 601.00
Bid: 592.05
Ask: 592.20
12 Mo. Price Change : 14% - GOOG has outperformed the S&P 500 by 14%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: GOOG

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
540.00 GOOG1225E540 66.83 0.00 61.60 7 64.30 2 0 0
545.00 GOOG1225E545 57.48 0.00 57.30 25 59.30 2 0 13
550.00 GOOG1225E550 52.36 0.00 51.90 80 54.20 2 0 52
555.00 GOOG1225E555 50.80 0.00 47.40 50 49.20 2 0 4
560.00 GOOG1225E560 42.34 0.00 43.10 35 44.20 2 0 51
565.00 GOOG1225E565 38.00 0.00 37.80 35 39.20 2 0 18
570.00 GOOG1225E570 30.40 0.00 33.10 35 34.30 2 0 35
575.00 GOOG1225E575 28.50 0.00 28.20 33 29.30 2 0 43
580.00 GOOG1225E580 23.50 0.00 23.20 33 24.30 2 0 34
585.00 GOOG1225E585 16.60 0.00 18.40 35 19.60 10 0 93
590.00 GOOG1225E590 13.20 0.00 13.60 61 14.80 12 0 246
595.00 GOOG1225E595 9.20 0.00 9.00 117 10.00 1 0 444
600.00 GOOG1225E600 5.70 0.00 5.30 78 6.10 2 0 924
605.00 GOOG1225E605 2.70 0.00 2.65 51 2.80 2 0 1,773
610.00 GOOG1225E610 1.15 0.00 1.00 46 1.25 40 0 1,636
615.00 GOOG1225E615 0.45 0.00 0.35 64 0.45 40 0 2,793
620.00 GOOG1225E620 0.15 0.00 0.15 65 0.25 50 0 2,109
625.00 GOOG1225E625 0.10 0.00 0.10 21 0.15 3 0 1,674
630.00 GOOG1225E630 0.08 0.00 0.05 10 0.15 46 0 1,056
635.00 GOOG1225E635 0.05 0.00 0.00 0 0.05 6 0 1,503
640.00 GOOG1225E640 0.05 0.00 0.00 0 0.10 15 0 1,299
645.00 GOOG1225E645 0.09 0.00 0.00 0 0.05 20 0 905
650.00 GOOG1225E650 0.03 0.00 0.00 0 0.05 3 0 1,160
655.00 GOOG1225E655 0.02 0.00 0.00 0 0.05 100 0 810
660.00 GOOG1225E660 0.03 0.00 0.00 0 0.05 50 0 803
665.00 GOOG1225E665 0.05 0.00 0.00 0 0.05 50 0 126
670.00 GOOG1225E670 0.05 0.00 0.00 0 0.05 50 0 147
675.00 GOOG1225E675 0.05 0.00 0.00 0 0.05 50 0 295
680.00 GOOG1225E680 0.03 0.00 0.00 0 0.05 50 0 298

Put Options: GOOG

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
540.00 GOOG1225Q540 0.10 0.00 0.00 0 0.10 51 0 833
545.00 GOOG1225Q545 0.05 0.00 0.00 0 0.10 43 0 343
550.00 GOOG1225Q550 0.05 0.00 0.05 1 0.10 46 0 393
555.00 GOOG1225Q555 0.10 0.00 0.05 1 0.15 84 0 454
560.00 GOOG1225Q560 0.09 0.00 0.05 15 0.15 43 0 665
565.00 GOOG1225Q565 0.13 0.00 0.05 25 0.20 66 0 714
570.00 GOOG1225Q570 0.15 0.00 0.10 1 0.20 37 0 1,030
575.00 GOOG1225Q575 0.19 0.00 0.10 82 0.30 67 0 1,150
580.00 GOOG1225Q580 0.25 0.00 0.20 31 0.40 66 0 1,277
585.00 GOOG1225Q585 0.45 0.00 0.40 10 0.50 94 0 1,468
590.00 GOOG1225Q590 0.65 0.00 0.60 5 0.75 142 0 1,472
595.00 GOOG1225Q595 1.10 0.00 1.00 50 1.25 51 0 1,668
600.00 GOOG1225Q600 2.20 0.00 2.00 1 2.40 69 0 1,733
605.00 GOOG1225Q605 4.20 0.00 4.00 3 4.70 101 0 1,238
610.00 GOOG1225Q610 8.20 0.00 7.10 21 7.90 1 0 711
615.00 GOOG1225Q615 12.20 0.00 11.30 21 12.40 42 0 461
620.00 GOOG1225Q620 17.30 0.00 16.10 4 17.20 12 0 495
625.00 GOOG1225Q625 22.30 0.00 21.10 2 22.50 52 0 296
630.00 GOOG1225Q630 26.82 0.00 26.00 2 27.30 36 0 424
635.00 GOOG1225Q635 36.49 0.00 30.70 2 32.80 2 0 132
640.00 GOOG1225Q640 34.30 0.00 35.90 2 38.10 4 0 81
645.00 GOOG1225Q645 42.50 0.00 40.90 2 43.10 4 0 26
650.00 GOOG1225Q650 38.00 0.00 45.90 2 48.30 2 0 17
655.00 GOOG1225Q655 56.39 0.00 50.90 2 53.30 2 0 0
660.00 GOOG1225Q660 57.70 0.00 55.80 2 58.40 11 0 12
665.00 GOOG1225Q665 64.90 0.00 60.90 2 63.30 2 0 11
670.00 GOOG1225Q670 0.00 0.00 65.90 2 68.40 11 0 0
675.00 GOOG1225Q675 72.00 0.00 70.00 21 73.40 11 0 0
680.00 GOOG1225Q680 0.00 0.00 75.10 21 78.50 11 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Sponsored links
Recent Analysis
Trading Center
Partner Links