Print Services: Subscribe | Home Delivery Web: Mobile Edition |

 
Site Web Search powered by YAHOO!SEARCH
 
GOOGLE-C (NQ: GOOG)
556.54 USD  +20.10 (+3.75%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
505.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00505000 505.00 32.31 +0.00 50.90 55.20 0 11
510.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00510000 510.00 39.50 +9.40 46.60 50.70 12 38
515.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00515000 515.00 36.50 +11.18 42.30 46.30 31 64
520.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00520000 520.00 38.00 +13.30 38.20 42.20 84 158
525.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00525000 525.00 35.75 +14.35 34.00 38.10 128 412
530.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00530000 530.00 31.50 +12.50 30.40 34.20 211 431
535.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00535000 535.00 27.20 +11.19 26.00 29.70 347 429
540.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00540000 540.00 23.60 +9.90 24.40 27.20 409 484
545.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00545000 545.00 21.41 +10.41 20.50 22.90 533 418
550.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00550000 550.00 19.00 +9.80 16.30 19.50 1,028 900
555.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00555000 555.00 16.25 +8.60 16.00 18.00 852 478
560.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00560000 560.00 13.20 +7.20 13.50 15.50 1,432 1,235
565.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00565000 565.00 11.25 +6.44 9.700 12.50 455 634
570.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00570000 570.00 8.700 +5.10 7.400 10.10 1,673 1,243
575.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00575000 575.00 8.140 +5.64 7.300 8.000 1,268 779
580.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00580000 580.00 6.300 +4.06 5.300 6.500 1,427 778
585.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00585000 585.00 5.340 +3.74 4.300 6.300 6,204 487
590.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00590000 590.00 3.700 +2.45 3.500 5.300 1,024 454
595.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00595000 595.00 3.860 +2.96 2.700 3.500 1,040 348
600.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00600000 600.00 2.450 +1.66 2.100 2.600 2,885 782
605.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00605000 605.00 2.160 +1.56 2.100 2.150 643 227
610.00 N/A +0.00 N/A N/A 0 0
GOOG140419C00610000 610.00 1.740 +1.24 1.550 2.100 1,029 239
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
505.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00505000 505.00 1.550 -3.15 1.500 4.800 761 646
510.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00510000 510.00 2.050 -3.75 1.900 2.300 879 538
515.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00515000 515.00 3.520 -3.82 2.500 3.900 600 394
520.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00520000 520.00 3.200 -5.20 3.200 5.000 770 574
525.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00525000 525.00 5.260 -5.64 4.000 5.700 993 298
530.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00530000 530.00 6.440 -6.26 4.000 7.000 578 538
535.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00535000 535.00 8.400 -6.30 6.100 8.800 284 556
540.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00540000 540.00 10.30 -8.50 7.900 10.30 1,122 192
545.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00545000 545.00 10.51 -10.05 10.50 10.90 712 144
550.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00550000 550.00 13.40 -9.60 12.40 15.00 320 122
555.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00555000 555.00 16.20 -21.50 13.30 16.60 211 191
560.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00560000 560.00 17.40 -14.10 17.00 18.20 179 144
565.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00565000 565.00 20.10 -20.90 18.40 21.90 24 21
570.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00570000 570.00 22.00 -19.80 22.50 25.00 105 167
575.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00575000 575.00 26.49 -16.81 24.40 27.70 5 8
580.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00580000 580.00 29.86 +0.76 28.60 32.00 1 49
585.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00585000 585.00 34.20 -3.80 32.30 35.60 26 11
590.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00590000 590.00 37.60 -10.94 36.20 39.20 2 27
595.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00595000 595.00 55.60 +0.00 40.40 43.90 0 38
600.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00600000 600.00 65.57 +0.00 45.00 48.30 0 36
605.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00605000 605.00 N/A +0.00 49.20 52.40 0 1
610.00 N/A +0.00 N/A N/A 0 0
GOOG140419P00610000 610.00 N/A +0.00 53.00 56.90 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