$540.37 0.00 (0.00%) Google Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 540.37
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 540.37
Open: 540.88
Bid: 533.00
Ask: 545.00
Options:

Call Options: GOOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
365.00 GOOG1428K365 173.10 0.00 173.70 10.0 176.70 10.0 0.0 0
370.00 GOOG1428K370 168.10 0.00 168.70 10.0 171.70 10.0 0.0 0
375.00 GOOG1428K375 163.20 0.00 163.70 10.0 166.70 10.0 0.0 0
380.00 GOOG1428K380 158.10 0.00 158.70 10.0 161.70 10.0 0.0 0
385.00 GOOG1428K385 153.10 0.00 153.70 10.0 156.70 10.0 0.0 0
390.00 GOOG1428K390 148.20 0.00 148.20 10.0 151.00 10.0 0.0 0
395.00 GOOG1428K395 143.10 0.00 143.10 10.0 145.90 10.0 0.0 0
400.00 GOOG1428K400 147.70 9.20 138.50 6.0 141.00 10.0 1.0 1
405.00 GOOG1428K405 133.70 0.00 133.70 10.0 136.60 11.0 0.0 0
410.00 GOOG1428K410 128.10 0.00 128.10 10.0 130.90 10.0 0.0 0
415.00 GOOG1428K415 123.10 0.00 123.10 10.0 125.90 10.0 0.0 0
420.00 GOOG1428K420 118.70 0.00 118.70 10.0 121.60 10.0 0.0 0
425.00 GOOG1428K425 113.10 0.00 113.10 10.0 115.90 10.0 0.0 0
430.00 GOOG1428K430 108.70 0.00 108.70 10.0 111.60 11.0 0.0 0
435.00 GOOG1428K435 103.20 0.00 103.20 10.0 106.00 10.0 0.0 0
440.00 GOOG1428K440 87.50 -11.20 98.70 10.0 101.60 10.0 2.0 2
445.00 GOOG1428K445 93.70 0.00 93.70 10.0 96.60 10.0 0.0 0
450.00 GOOG1428K450 88.10 0.00 88.10 10.0 90.90 10.0 0.0 0
455.00 GOOG1428K455 83.10 0.00 83.10 10.0 85.90 10.0 0.0 0
457.50 GOOG1428K457.5 80.60 0.00 80.60 10.0 83.40 10.0 0.0 0
460.00 GOOG1428K460 78.20 0.00 78.20 13.0 80.80 5.0 0.0 0
462.50 GOOG1428K462.5 70.60 -5.50 76.10 10.0 78.20 9.0 11.0 11
465.00 GOOG1428K465 63.00 -10.00 73.00 13.0 75.30 5.0 1.0 18
467.50 GOOG1428K467.5 70.70 0.00 70.70 13.0 73.30 5.0 0.0 0
470.00 GOOG1428K470 58.80 -9.80 68.60 5.0 70.70 11.0 8.0 9
472.50 GOOG1428K472.5 65.70 0.00 65.70 13.0 68.30 5.0 0.0 0
475.00 GOOG1428K475 72.50 8.90 63.60 10.0 65.70 9.0 10.0 10
477.50 GOOG1428K477.5 60.70 0.00 60.70 13.0 63.30 5.0 0.0 0
480.00 GOOG1428K480 58.20 0.00 58.20 13.0 60.80 5.0 0.0 0
482.50 GOOG1428K482.5 55.70 0.00 55.70 13.0 58.30 5.0 0.0 0
485.00 GOOG1428K485 53.20 0.00 53.20 13.0 55.80 5.0 0.0 0
487.50 GOOG1428K487.5 50.70 0.00 50.70 13.0 53.30 5.0 0.0 0
490.00 GOOG1428K490 48.20 0.00 48.20 13.0 50.80 5.0 0.0 0
492.50 GOOG1428K492.5 45.70 0.00 45.70 13.0 48.30 5.0 0.0 0
495.00 GOOG1428K495 43.20 0.00 43.70 10.0 46.70 10.0 0.0 0
497.50 GOOG1428K497.5 40.70 0.00 41.20 10.0 44.20 10.0 0.0 0
500.00 GOOG1428K500 38.50 0.00 38.70 10.0 41.40 5.0 10.0 41
502.50 GOOG1428K502.5 35.70 0.00 36.10 10.0 39.20 10.0 0.0 0
505.00 GOOG1428K505 54.46 21.46 33.60 10.0 36.70 10.0 10.0 4
507.50 GOOG1428K507.5 30.70 0.00 31.20 10.0 34.20 10.0 0.0 0
510.00 GOOG1428K510 31.30 0.00 28.50 18.0 30.90 12.0 9.0 44
512.50 GOOG1428K512.5 35.68 10.18 25.50 9.0 27.50 5.0 1.0 1
515.00 GOOG1428K515 24.60 1.20 23.40 9.0 26.00 22.0 2.0 3
517.50 GOOG1428K517.5 15.10 -6.00 21.10 5.0 23.20 11.0 10.0 11
520.00 GOOG1428K520 21.74 3.14 18.60 5.0 19.90 5.0 1.0 59
522.50 GOOG1428K522.5 16.60 0.30 16.50 5.0 18.00 2.0 6.0 90
525.00 GOOG1428K525 13.80 0.00 13.80 13.0 15.90 13.0 3.0 42
527.50 GOOG1428K527.5 9.10 -2.20 11.30 13.0 13.50 12.0 6.0 18
530.00 GOOG1428K530 7.80 0.00 9.00 82.0 10.30 69.0 1.0 204
532.50 GOOG1428K532.5 6.20 0.00 6.80 72.0 7.80 34.0 52.0 151
535.00 GOOG1428K535 4.86 0.00 5.10 3.0 5.40 5.0 347.0 394
537.50 GOOG1428K537.5 3.00 0.00 2.80 19.0 3.40 1.0 358.0 309
540.00 GOOG1428K540 1.60 0.00 1.50 6.0 1.60 8.0 1100.0 711
542.50 GOOG1428K542.5 0.50 0.00 0.50 29.0 0.65 21.0 693.0 843
545.00 GOOG1428K545 0.16 0.00 0.15 67.0 0.20 10.0 489.0 1,492
547.50 GOOG1428K547.5 0.10 0.00 0.05 38.0 0.15 32.0 119.0 356
550.00 GOOG1428K550 0.05 0.00 0.05 13.0 0.05 34.0 103.0 1,263
552.50 GOOG1428K552.5 0.04 0.00 0.05 9.0 0.05 18.0 16.0 629
555.00 GOOG1428K555 0.08 0.00 0.05 1.0 0.10 70.0 22.0 887
557.50 GOOG1428K557.5 0.07 0.02 0.05 22.0 0.05 27.0 18.0 138
560.00 GOOG1428K560 0.03 0.00 0.05 10.0 0.05 15.0 32.0 740
562.50 GOOG1428K562.5 0.03 0.00 0.05 4.0 0.10 2.0 1.0 95
565.00 GOOG1428K565 0.03 0.00 0.05 5.0 0.05 16.0 2.0 111
567.50 GOOG1428K567.5 0.05 -0.05 0.05 1.0 0.10 30.0 1.0 66
570.00 GOOG1428K570 0.04 -0.01 0.05 1.0 0.05 31.0 4.0 64
572.50 GOOG1428K572.5 0.10 0.05 0.05 26.0 0.05 34.0 2.0 63
575.00 GOOG1428K575 0.01 -0.04 0.05 19.0 0.05 34.0 2.0 47
577.50 GOOG1428K577.5 3.00 2.95 0.05 15.0 0.05 34.0 1.0 1
580.00 GOOG1428K580 0.05 0.00 0.05 13.0 0.05 51.0 4.0 148
582.50 GOOG1428K582.5 0.13 0.08 0.05 19.0 0.05 34.0 5.0 11
585.00 GOOG1428K585 0.17 0.12 0.05 23.0 0.05 34.0 4.0 53
587.50 GOOG1428K587.5 1.20 0.95 0.05 15.0 0.25 213.0 1.0 3
590.00 GOOG1428K590 0.10 -0.10 0.05 38.0 0.20 111.0 10.0 72
592.50 GOOG1428K592.5 0.98 0.73 0.05 11.0 0.25 169.0 10.0 26
595.00 GOOG1428K595 0.20 0.00 0.05 11.0 0.20 115.0 1.0 16
597.50 GOOG1428K597.5 0.20 0.00 0.10 1.0 0.20 113.0 0.0 0
600.00 GOOG1428K600 0.75 0.70 0.05 1.0 0.05 22.0 7.0 16
602.50 GOOG1428K602.5 0.20 0.00 0.00 0.0 0.20 75.0 0.0 0
605.00 GOOG1428K605 0.47 0.22 0.05 1.0 0.25 118.0 4.0 24
607.50 GOOG1428K607.5 0.20 0.00 0.00 0.0 0.20 74.0 0.0 0
610.00 GOOG1428K610 0.22 -0.03 0.05 1.0 0.25 166.0 4.0 8
612.50 GOOG1428K612.5 0.20 0.00 0.00 0.0 0.20 113.0 0.0 0
615.00 GOOG1428K615 0.20 0.00 0.05 16.0 0.20 90.0 0.0 0
617.50 GOOG1428K617.5 0.20 0.00 0.00 0.0 0.20 72.0 0.0 0
620.00 GOOG1428K620 0.20 0.00 0.05 5.0 0.20 106.0 0.0 0
622.50 GOOG1428K622.5 0.20 0.00 0.00 0.0 0.20 115.0 0.0 0
625.00 GOOG1428K625 2.00 1.80 0.05 5.0 0.20 129.0 1.0 1
630.00 GOOG1428K630 1.58 1.38 0.05 5.0 0.20 166.0 5.0 5
635.00 GOOG1428K635 1.28 1.08 0.05 5.0 0.20 115.0 2.0 2
640.00 GOOG1428K640 0.20 0.00 0.05 5.0 0.20 113.0 0.0 0
645.00 GOOG1428K645 0.20 0.00 0.05 5.0 0.20 113.0 0.0 0
650.00 GOOG1428K650 0.20 0.00 0.15 1.0 0.20 101.0 0.0 0
655.00 GOOG1428K655 0.20 0.00 0.15 1.0 0.20 128.0 0.0 0
660.00 GOOG1428K660 0.20 0.00 0.10 1.0 0.20 115.0 0.0 0
665.00 GOOG1428K665 0.20 0.00 0.10 1.0 0.20 113.0 0.0 0
670.00 GOOG1428K670 0.09 -0.16 0.05 1.0 0.25 184.0 4.0 4
675.00 GOOG1428K675 0.20 0.00 0.05 1.0 0.20 78.0 0.0 0
680.00 GOOG1428K680 0.20 0.00 0.05 1.0 0.20 66.0 0.0 0
685.00 GOOG1428K685 0.20 0.00 0.05 1.0 0.20 90.0 0.0 0
690.00 GOOG1428K690 0.10 0.00 0.05 1.0 0.10 22.0 0.0 0
695.00 GOOG1428K695 0.20 0.00 0.05 1.0 0.20 131.0 0.0 0
700.00 GOOG1428K700 0.10 0.00 0.05 1.0 0.10 21.0 0.0 0
710.00 GOOG1428K710 0.20 0.00 0.05 5.0 0.20 115.0 0.0 0
720.00 GOOG1428K720 0.20 0.00 0.05 5.0 0.20 113.0 0.0 0

Put Options: GOOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
365.00 GOOG1428W365 0.25 0.00 0.00 0.0 0.25 99.0 0.0 0
370.00 GOOG1428W370 0.20 0.00 0.05 20.0 0.20 81.0 0.0 0
375.00 GOOG1428W375 0.20 0.00 0.10 10.0 0.20 81.0 0.0 0
380.00 GOOG1428W380 0.30 0.10 0.10 21.0 0.20 80.0 8.0 8
385.00 GOOG1428W385 0.20 0.00 0.05 21.0 0.20 94.0 0.0 0
390.00 GOOG1428W390 0.20 0.00 0.05 1.0 0.20 81.0 0.0 0
395.00 GOOG1428W395 0.20 0.00 0.05 21.0 0.20 56.0 0.0 0
400.00 GOOG1428W400 0.20 0.00 0.05 28.0 0.20 56.0 0.0 0
405.00 GOOG1428W405 0.20 0.00 0.05 11.0 0.20 58.0 0.0 0
410.00 GOOG1428W410 1.45 1.25 0.05 22.0 0.20 62.0 4.0 4
415.00 GOOG1428W415 0.25 0.05 0.05 21.0 0.20 86.0 10.0 18
420.00 GOOG1428W420 0.20 0.00 0.05 19.0 0.20 54.0 0.0 0
425.00 GOOG1428W425 0.20 0.00 0.05 24.0 0.20 117.0 0.0 0
430.00 GOOG1428W430 1.40 1.20 0.05 27.0 0.20 115.0 1.0 6
435.00 GOOG1428W435 1.30 1.10 0.05 28.0 0.20 132.0 1.0 14
440.00 GOOG1428W440 0.41 0.21 0.05 30.0 0.20 67.0 5.0 5
445.00 GOOG1428W445 1.50 1.30 0.05 33.0 0.20 131.0 10.0 12
450.00 GOOG1428W450 1.20 1.00 0.05 23.0 0.20 120.0 3.0 2
455.00 GOOG1428W455 2.25 2.05 0.10 78.0 0.20 127.0 9.0 40
457.50 GOOG1428W457.5 0.20 0.00 0.00 0.0 0.20 76.0 0.0 0
460.00 GOOG1428W460 0.11 -0.09 0.10 32.0 0.20 73.0 1.0 17
462.50 GOOG1428W462.5 0.20 0.00 0.00 0.0 0.20 81.0 0.0 0
465.00 GOOG1428W465 0.35 0.15 0.05 14.0 0.20 126.0 1.0 6
467.50 GOOG1428W467.5 0.20 0.00 0.00 0.0 0.20 58.0 0.0 0
470.00 GOOG1428W470 0.80 0.60 0.05 14.0 0.20 59.0 6.0 62
472.50 GOOG1428W472.5 0.20 0.00 0.00 0.0 0.20 114.0 0.0 0
475.00 GOOG1428W475 0.22 0.02 0.05 23.0 0.20 139.0 3.0 55
477.50 GOOG1428W477.5 0.20 0.00 0.00 0.0 0.20 32.0 0.0 0
480.00 GOOG1428W480 0.65 0.45 0.05 88.0 0.20 32.0 1.0 28
482.50 GOOG1428W482.5 0.20 0.00 0.05 18.0 0.20 32.0 0.0 0
485.00 GOOG1428W485 0.51 0.31 0.05 18.0 0.20 121.0 8.0 14
487.50 GOOG1428W487.5 0.20 0.00 0.05 20.0 0.20 64.0 0.0 0
490.00 GOOG1428W490 0.52 0.32 0.05 65.0 0.20 105.0 100.0 321
492.50 GOOG1428W492.5 0.20 0.00 0.05 72.0 0.20 64.0 0.0 0
495.00 GOOG1428W495 0.75 0.65 0.10 21.0 0.10 20.0 4.0 28
497.50 GOOG1428W497.5 0.05 0.00 0.10 47.0 0.05 7.0 0.0 0
500.00 GOOG1428W500 0.04 0.00 0.15 7.0 0.05 26.0 30.0 335
502.50 GOOG1428W502.5 0.03 0.00 0.15 24.0 0.05 24.0 12.0 12
505.00 GOOG1428W505 0.05 0.00 0.05 3.0 0.05 26.0 17.0 36
507.50 GOOG1428W507.5 0.05 -0.05 0.05 1.0 0.10 30.0 25.0 32
510.00 GOOG1428W510 0.03 0.00 0.05 20.0 0.10 28.0 2.0 133
512.50 GOOG1428W512.5 0.05 0.00 0.05 20.0 0.05 26.0 7.0 60
515.00 GOOG1428W515 0.03 0.00 0.05 5.0 0.05 34.0 5.0 141
517.50 GOOG1428W517.5 0.05 0.00 0.05 5.0 0.05 36.0 2.0 131
520.00 GOOG1428W520 0.03 0.00 0.05 1.0 0.05 35.0 128.0 355
522.50 GOOG1428W522.5 0.05 0.00 0.05 16.0 0.05 23.0 21.0 122
525.00 GOOG1428W525 0.03 0.00 0.05 20.0 0.10 172.0 42.0 802
527.50 GOOG1428W527.5 0.05 0.00 0.05 5.0 0.10 152.0 223.0 677
530.00 GOOG1428W530 0.05 0.00 0.05 10.0 0.10 53.0 172.0 786
532.50 GOOG1428W532.5 0.15 0.00 0.05 44.0 0.15 16.0 211.0 391
535.00 GOOG1428W535 0.28 0.00 0.20 10.0 0.30 35.0 567.0 640
537.50 GOOG1428W537.5 0.67 0.00 0.60 16.0 0.75 69.0 399.0 534
540.00 GOOG1428W540 1.50 0.00 1.25 6.0 1.60 5.0 475.0 448
542.50 GOOG1428W542.5 3.70 0.00 3.00 113.0 3.80 122.0 81.0 206
545.00 GOOG1428W545 5.80 0.00 5.00 30.0 6.30 275.0 107.0 126
547.50 GOOG1428W547.5 8.75 0.00 7.40 47.0 8.80 261.0 24.0 31
550.00 GOOG1428W550 12.80 0.00 9.90 8.0 11.20 101.0 57.0 112
552.50 GOOG1428W552.5 11.33 -0.87 12.20 34.0 13.80 42.0 2.0 19
555.00 GOOG1428W555 15.91 0.00 14.20 10.0 16.30 10.0 7.0 22
557.50 GOOG1428W557.5 19.90 0.00 15.80 21.0 19.60 7.0 2.0 31
560.00 GOOG1428W560 20.60 1.10 18.30 10.0 21.20 10.0 1.0 15
562.50 GOOG1428W562.5 23.94 2.04 20.80 10.0 23.70 10.0 3.0 4
565.00 GOOG1428W565 25.30 2.00 23.30 10.0 26.20 10.0 1.0 15
567.50 GOOG1428W567.5 37.60 11.80 25.80 10.0 28.70 10.0 10.0 10
570.00 GOOG1428W570 32.30 3.20 29.10 6.0 31.50 9.0 1.0 1
572.50 GOOG1428W572.5 28.70 -2.90 31.60 6.0 34.00 9.0 4.0 1
575.00 GOOG1428W575 33.08 -1.02 34.10 6.0 36.50 9.0 1.0 1
577.50 GOOG1428W577.5 55.20 18.40 36.80 15.0 39.50 10.0 10.0 10
580.00 GOOG1428W580 39.15 -0.75 39.90 5.0 42.00 5.0 1.0 1
582.50 GOOG1428W582.5 40.80 0.00 40.80 11.0 43.70 10.0 0.0 0
585.00 GOOG1428W585 40.20 -4.20 44.40 15.0 47.10 10.0 1.0 9
587.50 GOOG1428W587.5 46.00 0.00 46.00 10.0 48.70 10.0 0.0 0
590.00 GOOG1428W590 71.60 22.60 49.00 10.0 51.60 5.0 4.0 4
592.50 GOOG1428W592.5 74.00 22.70 51.30 5.0 53.80 10.0 5.0 5
595.00 GOOG1428W595 62.00 8.00 54.00 15.0 56.40 5.0 8.0 9
597.50 GOOG1428W597.5 55.80 0.00 55.80 10.0 58.70 10.0 0.0 0
600.00 GOOG1428W600 58.80 0.00 58.80 5.0 61.30 10.0 0.0 0
602.50 GOOG1428W602.5 60.80 0.00 60.80 10.0 63.70 10.0 0.0 0
605.00 GOOG1428W605 64.00 0.00 63.40 10.0 66.30 10.0 0.0 0
607.50 GOOG1428W607.5 66.50 0.00 65.80 10.0 68.70 10.0 0.0 0
610.00 GOOG1428W610 69.30 0.00 68.30 10.0 71.20 10.0 0.0 0
612.50 GOOG1428W612.5 71.80 0.00 71.80 15.0 74.50 10.0 0.0 0
615.00 GOOG1428W615 74.00 0.00 74.00 10.0 76.60 5.0 0.0 0
617.50 GOOG1428W617.5 76.50 0.00 76.50 10.0 79.10 5.0 0.0 0
620.00 GOOG1428W620 79.00 0.00 78.30 10.0 81.20 10.0 0.0 0
622.50 GOOG1428W622.5 81.60 0.00 80.80 10.0 83.70 10.0 0.0 0
625.00 GOOG1428W625 103.10 18.60 83.30 10.0 86.20 10.0 1.0 1
630.00 GOOG1428W630 89.10 0.00 89.10 10.0 91.90 10.0 0.0 0
635.00 GOOG1428W635 94.50 0.00 94.50 1.0 97.00 10.0 0.0 0
640.00 GOOG1428W640 99.10 0.00 99.10 10.0 101.90 10.0 0.0 0
645.00 GOOG1428W645 104.10 0.00 104.10 10.0 106.90 10.0 0.0 0
650.00 GOOG1428W650 108.40 0.00 108.40 1.0 111.20 10.0 0.0 0
655.00 GOOG1428W655 113.40 0.00 113.40 1.0 116.20 10.0 0.0 0
660.00 GOOG1428W660 119.10 0.00 119.10 10.0 121.90 10.0 0.0 0
665.00 GOOG1428W665 123.40 0.00 123.40 1.0 126.20 10.0 0.0 0
670.00 GOOG1428W670 128.40 0.00 128.40 1.0 131.20 10.0 0.0 0
675.00 GOOG1428W675 133.40 0.00 133.40 1.0 136.20 10.0 0.0 0
680.00 GOOG1428W680 138.40 0.00 138.40 1.0 141.20 10.0 0.0 0
685.00 GOOG1428W685 144.00 0.00 144.00 10.0 146.80 10.0 0.0 0
690.00 GOOG1428W690 148.40 0.00 148.40 1.0 151.20 10.0 0.0 0
695.00 GOOG1428W695 154.70 0.00 154.70 10.0 156.60 10.0 0.0 0
700.00 GOOG1428W700 159.70 0.00 159.70 10.0 161.60 10.0 0.0 0
710.00 GOOG1428W710 168.90 0.00 168.90 10.0 171.60 10.0 0.0 0
720.00 GOOG1428W720 179.10 0.00 179.10 10.0 181.90 10.0 0.0 0