Get Market Pulse's stock picks in your inbox! Sign up for our free Newsletter today!
Expiration Date:
Option Types:
CALL Options - May 24 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG130524C00820000 | 820.00 | 91.09 | +0.00 | 85.40 | 88.10 | 0 | 150 |
| GOOG7130524C00820000 | 820.00 | 86.93 | +0.00 | 84.90 | 87.90 | 0 | 32 |
| GOOG130524C00825000 | 825.00 | 82.30 | +0.00 | 80.40 | 83.10 | 0 | 24 |
| GOOG130524C00830000 | 830.00 | 70.80 | +0.00 | 75.20 | 77.50 | 0 | 147 |
| GOOG7130524C00830000 | 830.00 | 78.62 | +0.00 | 74.90 | 77.90 | 0 | 53 |
| GOOG130524C00835000 | 835.00 | 65.00 | +0.00 | 70.20 | 72.80 | 0 | 37 |
| GOOG130524C00840000 | 840.00 | 63.00 | +0.00 | 65.50 | 68.00 | 0 | 88 |
| GOOG7130524C00840000 | 840.00 | 60.20 | +0.00 | 64.90 | 68.20 | 0 | 47 |
| GOOG130524C00845000 | 845.00 | 62.20 | +0.00 | 60.40 | 62.90 | 0 | 77 |
| GOOG7130524C00845000 | 845.00 | N/A | +0.00 | 59.90 | 63.00 | 0 | 0 |
| GOOG130524C00850000 | 850.00 | 58.30 | +0.00 | 55.10 | 57.80 | 0 | 220 |
| GOOG7130524C00850000 | 850.00 | 56.97 | +0.00 | 55.00 | 57.70 | 0 | 159 |
| GOOG130524C00855000 | 855.00 | 44.50 | +0.00 | 50.60 | 53.30 | 0 | 90 |
| GOOG7130524C00855000 | 855.00 | N/A | +0.00 | 50.00 | 53.10 | 0 | 0 |
| GOOG130524C00860000 | 860.00 | 47.39 | +0.00 | 45.70 | 47.90 | 0 | 302 |
| GOOG7130524C00860000 | 860.00 | 30.80 | +0.00 | 45.10 | 49.00 | 0 | 56 |
| GOOG130524C00865000 | 865.00 | 36.03 | +0.00 | 40.50 | 43.20 | 0 | 81 |
| GOOG7130524C00865000 | 865.00 | N/A | +0.00 | 40.20 | 43.30 | 0 | 0 |
| GOOG130524C00870000 | 870.00 | 36.80 | +0.00 | 36.80 | 38.10 | 0 | 389 |
| GOOG7130524C00870000 | 870.00 | 37.50 | +0.00 | 35.30 | 38.00 | 0 | 152 |
| GOOG130524C00875000 | 875.00 | 32.10 | +0.00 | 31.80 | 33.30 | 0 | 260 |
| GOOG7130524C00875000 | 875.00 | 34.25 | +0.00 | 31.70 | 33.30 | 0 | 18 |
| GOOG130524C00880000 | 880.00 | 28.00 | +0.00 | 27.20 | 28.50 | 0 | 590 |
| GOOG7130524C00880000 | 880.00 | 28.10 | +0.00 | 25.80 | 28.60 | 0 | 36 |
| GOOG130524C00885000 | 885.00 | 23.20 | +0.00 | 22.90 | 23.80 | 0 | 183 |
| GOOG7130524C00885000 | 885.00 | N/A | +0.00 | 22.50 | 24.00 | 0 | 0 |
| GOOG130524C00890000 | 890.00 | 18.50 | +0.00 | 18.60 | 19.70 | 0 | 858 |
| GOOG7130524C00890000 | 890.00 | 19.00 | +0.00 | 18.50 | 19.70 | 0 | 16 |
| GOOG130524C00895000 | 895.00 | 15.10 | +0.00 | 14.70 | 15.50 | 0 | 390 |
| GOOG7130524C00895000 | 895.00 | 15.00 | +0.00 | 14.70 | 15.50 | 0 | 161 |
| GOOG130524C00900000 | 900.00 | 11.63 | +0.00 | 11.30 | 12.00 | 0 | 1,387 |
| GOOG7130524C00900000 | 900.00 | 11.50 | +0.00 | 11.20 | 11.90 | 0 | 87 |
| GOOG130524C00905000 | 905.00 | 8.700 | +0.00 | 8.200 | 8.700 | 0 | 1,879 |
| GOOG7130524C00905000 | 905.00 | 8.200 | +0.00 | 8.200 | 8.800 | 0 | 162 |
| GOOG130524C00910000 | 910.00 | 6.200 | +0.00 | 6.100 | 6.200 | 0 | 1,997 |
| GOOG7130524C00910000 | 910.00 | 5.800 | +0.00 | 5.800 | 6.300 | 0 | 168 |
| GOOG130524C00915000 | 915.00 | 4.200 | +0.00 | 4.100 | 4.300 | 0 | 1,651 |
| GOOG7130524C00915000 | 915.00 | 3.800 | +0.00 | 4.000 | 4.500 | 0 | 210 |
| GOOG130524C00920000 | 920.00 | 2.450 | +0.00 | 2.800 | 2.950 | 0 | 2,019 |
| GOOG7130524C00920000 | 920.00 | 2.700 | +0.00 | 2.650 | 3.100 | 0 | 112 |
| GOOG130524C00925000 | 925.00 | 1.930 | +0.00 | 1.850 | 2.000 | 0 | 1,471 |
| GOOG7130524C00925000 | 925.00 | 2.000 | +0.00 | 1.700 | 2.050 | 0 | 79 |
| GOOG130524C00930000 | 930.00 | 1.200 | +0.00 | 1.200 | 1.350 | 0 | 1,593 |
| GOOG7130524C00930000 | 930.00 | 1.850 | +0.00 | 1.150 | 1.400 | 0 | 144 |
| GOOG130524C00935000 | 935.00 | 0.8600 | +0.00 | 0.8000 | 1.150 | 0 | 1,119 |
| GOOG7130524C00935000 | 935.00 | 1.300 | +0.00 | 0.7500 | 1.000 | 0 | 156 |
| GOOG130524C00940000 | 940.00 | 0.6500 | +0.00 | 0.5500 | 0.7000 | 0 | 1,065 |
| GOOG7130524C00940000 | 940.00 | 1.500 | +0.00 | 0.5000 | 0.7000 | 0 | 80 |
| GOOG130524C00945000 | 945.00 | 0.4100 | +0.00 | 0.4000 | 0.6000 | 0 | 798 |
| GOOG7130524C00945000 | 945.00 | 0.4000 | +0.00 | 0.3000 | 0.5500 | 0 | 51 |
| GOOG130524C00950000 | 950.00 | 0.3400 | +0.00 | 0.2500 | 0.3500 | 0 | 815 |
| GOOG7130524C00950000 | 950.00 | 1.650 | +0.00 | 0.2000 | 0.4000 | 0 | 13 |
| GOOG130524C00955000 | 955.00 | 0.2400 | +0.00 | 0.2000 | 0.3000 | 0 | 502 |
| GOOG7130524C00955000 | 955.00 | 1.350 | +0.00 | 0.1000 | 0.4000 | 0 | 10 |
| GOOG130524C00960000 | 960.00 | 0.2000 | +0.00 | 0.1000 | 0.2000 | 0 | 403 |
| GOOG7130524C00960000 | 960.00 | 0.8500 | +0.00 | 0.0500 | 0.4500 | 0 | 1 |
| GOOG130524C00965000 | 965.00 | 0.1500 | +0.00 | 0.0500 | 0.2000 | 0 | 235 |
| GOOG7130524C00965000 | 965.00 | 0.8500 | +0.00 | 0.0500 | 0.4000 | 0 | 1 |
| GOOG130524C00970000 | 970.00 | 0.1200 | +0.00 | 0.0500 | 0.1500 | 0 | 453 |
| GOOG7130524C00970000 | 970.00 | 0.8000 | +0.00 | 0.0500 | 0.3000 | 0 | 1 |
| GOOG130524C00975000 | 975.00 | 0.0500 | +0.00 | 0.0500 | 0.1500 | 0 | 233 |
| GOOG7130524C00975000 | 975.00 | 0.4000 | +0.00 | 0.0500 | 0.4000 | 0 | 1 |
| GOOG130524C00980000 | 980.00 | 0.0500 | +0.00 | 0.0500 | 0.1500 | 0 | 243 |
| GOOG7130524C00980000 | 980.00 | N/A | +0.00 | 0.0500 | 0.4000 | 0 | 0 |
| GOOG130524C00985000 | 985.00 | 0.0700 | +0.00 | 0.0500 | 0.1500 | 0 | 210 |
| GOOG7130524C00985000 | 985.00 | 0.8500 | +0.00 | 0.0500 | 0.4000 | 0 | 3 |
| GOOG130524C00990000 | 990.00 | 0.0700 | +0.00 | 0.0500 | 0.1500 | 0 | 157 |
| GOOG7130524C00990000 | 990.00 | 0.4500 | +0.00 | 0.0500 | 0.4000 | 0 | 1 |
| GOOG130524C00995000 | 995.00 | 0.0500 | +0.00 | 0.0500 | 0.0500 | 0 | 124 |
PUT Options - May 24 2013
| Symbol | Strike | Price | Change $ | Bid | Ask | Volume | Open Interest |
|---|---|---|---|---|---|---|---|
| GOOG130524P00820000 | 820.00 | 0.1000 | +0.00 | 0.0500 | 0.1500 | 0 | 543 |
| GOOG7130524P00820000 | 820.00 | 1.950 | +0.00 | 0.0500 | 0.4000 | 0 | 57 |
| GOOG130524P00825000 | 825.00 | 0.1000 | +0.00 | 0.0500 | 0.2500 | 0 | 289 |
| GOOG130524P00830000 | 830.00 | 0.1500 | +0.00 | 0.0500 | 0.2000 | 0 | 684 |
| GOOG7130524P00830000 | 830.00 | 2.200 | +0.00 | 0.0500 | 0.4000 | 0 | 91 |
| GOOG130524P00835000 | 835.00 | 0.1000 | +0.00 | 0.0500 | 0.2000 | 0 | 847 |
| GOOG130524P00840000 | 840.00 | 0.1500 | +0.00 | 0.1000 | 0.2000 | 0 | 1,212 |
| GOOG7130524P00840000 | 840.00 | 1.100 | +0.00 | 0.0500 | 0.4000 | 0 | 101 |
| GOOG130524P00845000 | 845.00 | 0.1700 | +0.00 | 0.1000 | 0.2000 | 0 | 815 |
| GOOG7130524P00845000 | 845.00 | N/A | +0.00 | 0.0500 | 0.4000 | 0 | 0 |
| GOOG130524P00850000 | 850.00 | 0.1900 | +0.00 | 0.1500 | 0.2000 | 0 | 1,126 |
| GOOG7130524P00850000 | 850.00 | 0.6000 | +0.00 | 0.1000 | 0.3500 | 0 | 81 |
| GOOG130524P00855000 | 855.00 | 0.2500 | +0.00 | 0.0500 | 0.2500 | 0 | 696 |
| GOOG7130524P00855000 | 855.00 | 0.6000 | +0.00 | 0.1500 | 0.5500 | 0 | 10 |
| GOOG130524P00860000 | 860.00 | 0.3200 | +0.00 | 0.2000 | 0.3500 | 0 | 1,190 |
| GOOG7130524P00860000 | 860.00 | 1.200 | +0.00 | 0.2500 | 0.4000 | 0 | 56 |
| GOOG130524P00865000 | 865.00 | 1.100 | +0.00 | 0.3000 | 0.4000 | 0 | 935 |
| GOOG7130524P00865000 | 865.00 | 1.050 | +0.00 | 0.3000 | 0.5500 | 0 | 33 |
| GOOG130524P00870000 | 870.00 | 0.4500 | +0.00 | 0.4500 | 0.6000 | 0 | 1,372 |
| GOOG7130524P00870000 | 870.00 | 1.600 | +0.00 | 0.4500 | 0.6500 | 0 | 156 |
| GOOG130524P00875000 | 875.00 | 0.7000 | +0.00 | 0.6500 | 0.7000 | 0 | 1,488 |
| GOOG7130524P00875000 | 875.00 | 1.750 | +0.00 | 0.6500 | 1.050 | 0 | 25 |
| GOOG130524P00880000 | 880.00 | 1.000 | +0.00 | 1.000 | 1.150 | 0 | 1,859 |
| GOOG7130524P00880000 | 880.00 | 2.000 | +0.00 | 0.9500 | 1.350 | 0 | 47 |
| GOOG130524P00885000 | 885.00 | 2.750 | +0.00 | 1.450 | 1.600 | 0 | 1,705 |
| GOOG7130524P00885000 | 885.00 | 2.250 | +0.00 | 1.400 | 1.700 | 0 | 28 |
| GOOG130524P00890000 | 890.00 | 2.270 | +0.00 | 2.150 | 2.300 | 0 | 4,010 |
| GOOG7130524P00890000 | 890.00 | 2.700 | +0.00 | 2.100 | 2.400 | 0 | 244 |
| GOOG130524P00895000 | 895.00 | 3.260 | +0.00 | 3.200 | 3.400 | 0 | 1,762 |
| GOOG7130524P00895000 | 895.00 | 3.650 | +0.00 | 3.100 | 3.500 | 0 | 302 |
| GOOG130524P00900000 | 900.00 | 8.900 | +0.00 | 4.700 | 4.800 | 0 | 2,970 |
| GOOG7130524P00900000 | 900.00 | 5.000 | +0.00 | 4.500 | 5.000 | 0 | 271 |
| GOOG130524P00905000 | 905.00 | 6.900 | +0.00 | 6.600 | 6.900 | 0 | 1,026 |
| GOOG7130524P00905000 | 905.00 | 6.400 | +0.00 | 6.400 | 7.000 | 0 | 332 |
| GOOG130524P00910000 | 910.00 | 9.300 | +0.00 | 9.100 | 9.500 | 0 | 1,060 |
| GOOG7130524P00910000 | 910.00 | 15.10 | +0.00 | 9.800 | 10.70 | 0 | 124 |
| GOOG130524P00915000 | 915.00 | 12.40 | +0.00 | 12.10 | 12.70 | 0 | 562 |
| GOOG7130524P00915000 | 915.00 | 13.90 | +0.00 | 12.00 | 12.70 | 0 | 169 |
| GOOG130524P00920000 | 920.00 | 15.70 | +0.00 | 15.60 | 16.40 | 0 | 453 |
| GOOG7130524P00920000 | 920.00 | 18.00 | +0.00 | 15.60 | 16.50 | 0 | 399 |
| GOOG130524P00925000 | 925.00 | 20.60 | +0.00 | 19.50 | 20.60 | 0 | 169 |
| GOOG7130524P00925000 | 925.00 | 14.60 | +0.00 | 19.60 | 20.70 | 0 | 111 |
| GOOG130524P00930000 | 930.00 | 25.00 | +0.00 | 23.80 | 24.90 | 0 | 125 |
| GOOG7130524P00930000 | 930.00 | N/A | +0.00 | 23.90 | 25.50 | 0 | 0 |
| GOOG130524P00935000 | 935.00 | 33.35 | +0.00 | 29.10 | 30.90 | 0 | 39 |
| GOOG7130524P00935000 | 935.00 | 31.90 | +0.00 | 28.30 | 31.10 | 0 | 0 |
| GOOG130524P00940000 | 940.00 | 40.70 | +0.00 | 34.10 | 36.40 | 0 | 16 |
| GOOG7130524P00940000 | 940.00 | 29.10 | +0.00 | 32.40 | 35.80 | 0 | 57 |
| GOOG130524P00945000 | 945.00 | 42.85 | +0.00 | 39.00 | 41.30 | 0 | 4 |
| GOOG7130524P00945000 | 945.00 | 45.90 | +0.00 | 37.80 | 40.70 | 0 | 2 |
| GOOG130524P00950000 | 950.00 | 51.00 | +0.00 | 42.70 | 44.80 | 0 | 2 |
| GOOG7130524P00950000 | 950.00 | 47.80 | +0.00 | 42.60 | 45.60 | 0 | 3 |
| GOOG130524P00955000 | 955.00 | 55.70 | +0.00 | 47.30 | 49.70 | 0 | 0 |
| GOOG7130524P00955000 | 955.00 | N/A | +0.00 | 47.20 | 50.50 | 0 | 0 |
| GOOG130524P00960000 | 960.00 | 60.40 | +0.00 | 52.50 | 54.60 | 0 | 1 |
| GOOG7130524P00960000 | 960.00 | N/A | +0.00 | 52.20 | 55.40 | 0 | 0 |
| GOOG130524P00965000 | 965.00 | N/A | +0.00 | 57.50 | 61.30 | 0 | 0 |
| GOOG7130524P00965000 | 965.00 | N/A | +0.00 | 57.10 | 60.40 | 0 | 0 |
| GOOG130524P00970000 | 970.00 | N/A | +0.00 | 63.50 | 66.30 | 0 | 0 |
| GOOG7130524P00970000 | 970.00 | N/A | +0.00 | 62.10 | 65.40 | 0 | 0 |
| GOOG130524P00975000 | 975.00 | N/A | +0.00 | 66.70 | 69.80 | 0 | 0 |
| GOOG7130524P00975000 | 975.00 | N/A | +0.00 | 66.50 | 70.30 | 0 | 0 |
| GOOG130524P00980000 | 980.00 | N/A | +0.00 | 73.60 | 76.30 | 0 | 0 |
| GOOG7130524P00980000 | 980.00 | N/A | +0.00 | 71.40 | 75.60 | 0 | 0 |
| GOOG130524P00985000 | 985.00 | 76.70 | +0.00 | 77.10 | 80.60 | 0 | 1 |
| GOOG7130524P00985000 | 985.00 | N/A | +0.00 | 76.90 | 80.50 | 0 | 0 |
| GOOG130524P00990000 | 990.00 | N/A | +0.00 | 81.70 | 85.60 | 0 | 0 |
| GOOG7130524P00990000 | 990.00 | N/A | +0.00 | 82.00 | 85.50 | 0 | 0 |
| GOOG130524P00995000 | 995.00 | N/A | +0.00 | 86.60 | 90.50 | 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 Telekurs USA
Postage Rates Bots go here
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 Telekurs USA
Postage Rates Bots go here