Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 4:32AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Google Inc. (GOOG)

On Dec 18: 596.42   2.48 (0.42%)

MORE ON GOOG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Options Get Options for:
View By Expiration: Jan 10 | Mar 10 | Jun 10 | Jan 11 | Jan 12 CALL OPTIONS Expire at close Fri, Jan 15, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 110.00 GOUAA.X 458.00 0.00 486.30 488.30 2 85 115.00 GOUAC.X 438.10 0.00 481.30 483.40 1 107 120.00 GOUAV.X 459.80 0.00 476.30 478.30 10 77 125.00 GOUAE.X 428.10 0.00 471.30 473.30 1 21 130.00 GOUAW.X 469.00 0.00 466.30 468.30 20 42 135.00 GOUAG.X 418.10 0.00 461.30 463.30 1 1 140.00 GOUAU.X 324.00 0.00 456.30 458.30 6 14 145.00 GOUAI.X 406.50 0.00 451.30 453.30 10 44 150.00 GOUAJ.X 318.35 0.00 446.30 448.30 5 30 155.00 GOUAK.X 441.40 21.74 441.30 443.30 10 43 160.00 GOUAX.X 436.32 0.00 436.30 438.30 3 52 165.00 GOUAM.X 431.40 21.74 431.30 433.30 10 41 170.00 GOUAY.X 426.28 0.00 426.30 428.30 3 40 175.00 GOUAO.X 361.00 0.00 421.30 423.30 1 182 185.00 GOUAQ.X 351.00 0.00 411.30 413.30 1 97 190.00 GOUAR.X 403.90 0.00 406.30 408.30 10 16 195.00 GOUAS.X 263.40 0.00 401.20 403.40 10 16 200.00 GOUAT.X 358.20 0.00 396.30 398.40 1 164 210.00 GOUAB.X 227.20 0.00 386.30 388.40 0 22 220.00 GOUAD.X 331.70 0.00 376.30 378.30 10 64 230.00 GOUAF.X 328.20 0.00 366.20 368.40 1 47 240.00 GOUAH.X 318.30 0.00 356.30 358.40 1 231 250.00 GOUAZ.X 337.50 0.00 346.30 348.40 1 47 260.00 GOUAL.X 242.10 0.00 336.30 338.40 4 54 270.00 GOUAN.X 288.40 0.00 326.30 328.40 1 177 280.00 GGDAP.X 271.80 0.00 316.30 318.40 10 66 290.00 GGDAR.X 298.00 0.00 306.30 308.40 2 361 300.00 GGDAT.X 298.03 3.84 296.30 298.40 2 1,745 310.00 GGDAB.X 285.58 0.00 286.30 288.40 11 534 320.00 GGDAD.X 278.90 8.70 276.40 278.40 8 2,615 330.00 GGDAF.X 269.20 0.00 266.40 268.40 7 896 340.00 GGDAE.X 202.00 0.00 256.30 258.50 6 493 350.00 GGDAJ.X 245.63 0.00 246.30 248.40 10 1,645 360.00 GGDAL.X 232.10 0.00 236.40 238.40 1 1,498 370.00 GGDAN.X 227.82 0.37 226.40 228.50 2 841 380.00 GOPAP.X 217.93 2.42 216.50 218.50 1 841 390.00 GOPAR.X 207.00 10.60 206.50 208.60 9 472 400.00 GOPAT.X 197.36 0.36 196.40 198.40 1 1,757 410.00 GOPAB.X 184.00 0.00 186.40 188.20 3 1,175 420.00 GOPAD.X 180.10 0.00 176.50 178.60 5 636 430.00 GOPAF.X 169.00 0.00 166.50 168.50 1 933 440.00 GOPAH.X 158.40 3.47 156.50 158.60 16 1,277 450.00 GOPAJ.X 148.50 2.50 146.50 148.30 7 3,691 460.00 GOPAL.X 138.73 4.03 136.60 138.50 15 687 470.00 GOPAG.X 128.00 3.50 126.50 128.40 7 996 480.00 GOPAI.X 118.73 3.15 116.60 118.70 4 969 490.00 GOPAK.X 108.11 2.71 106.60 108.10 48 692 500.00 GOPAO.X 98.90 3.50 96.80 98.50 44 3,395 510.00 GOPAU.X 88.20 1.44 86.80 88.70 10 923 520.00 GOPAV.X 78.35 1.55 77.00 78.80 7 771 530.00 GOPAW.X 68.80 2.00 67.30 69.20 4 1,236 540.00 GOPAX.X 59.09 2.69 57.80 59.60 23 1,823 550.00 GOPAY.X 49.20 2.20 48.50 50.10 78 3,485 560.00 GOPAZ.X 40.00 1.09 39.60 41.00 23 2,656 570.00 GOPAN.X 31.60 1.12 31.60 32.20 361 3,011 580.00 GOPAQ.X 24.00 1.00 23.70 24.30 706 2,728 590.00 GOPAS.X 17.50 0.60 17.10 17.70 1,122 4,064 600.00 GOPAA.X 12.00 0.10 12.00 12.20 2,091 9,307 610.00 GOPAE.X 7.92 0.08 7.60 8.00 1,772 3,051 620.00 GOQAD.X 4.90 0.30 4.80 5.10 1,982 2,850 630.00 GOQAF.X 3.00 0.30 2.90 3.10 1,092 2,432 640.00 GOQAH.X 1.85 0.26 1.70 1.90 1,037 2,984 650.00 GOQAJ.X 1.20 0.10 1.00 1.25 1,192 4,440 660.00 GOQAL.X 0.70 0.10 0.60 0.80 633 2,563 670.00 GOQAN.X 0.50 0.11 0.35 0.55 66 1,968 680.00 GOQAY.X 0.40 0.05 0.25 0.40 47 962 690.00 GOQAZ.X 0.30 0.00 0.15 0.30 13 1,220 700.00 GOQAT.X 0.20 0.00 0.10 0.25 43 4,552 710.00 GOQAB.X 0.15 0.10 0.10 0.20 11 537 720.00 GOQAA.X 0.05 0.00 0.05 0.20 1 736 730.00 GOQAC.X 0.10 0.00 N/A 0.15 5 520 740.00 GOQAE.X 0.05 0.01 N/A 0.15 9 614 750.00 GOQAG.X 0.03 0.07 N/A 0.10 6 985 760.00 GOQAI.X 0.05 0.05 N/A 0.10 20 301 770.00 GOQAK.X 0.05 0.00 N/A 0.15 150 456 780.00 GOQAO.X 0.05 0.00 N/A 0.15 34 517 790.00 GOQAQ.X 0.05 0.00 N/A 0.15 5 329 800.00 GOQAS.X 0.05 0.00 N/A 0.10 99 2,197 810.00 GOOAU.X 0.05 0.00 N/A 0.15 20 283 820.00 GOOAV.X 0.02 0.00 N/A 0.15 50 335 830.00 GOOAW.X 0.10 0.00 N/A 0.15 10 327 840.00 GOOAX.X 0.10 0.00 N/A 0.10 9 411 850.00 GOOAY.X 0.10 0.00 N/A 0.10 15 665 860.00 GOOAA.X 0.04 0.00 N/A 0.10 20 265 870.00 GOOAC.X 0.05 0.00 N/A 0.10 11 740 880.00 GOOAE.X 0.03 0.00 N/A 0.05 20 667 890.00 GOOAG.X 0.05 0.00 N/A 0.05 20 212 900.00 GOOAZ.X 0.05 0.00 N/A 0.05 10 714 950.00 GOOAI.X 0.10 0.00 N/A 0.05 7 437 1,000.00 GOOAK.X 0.05 0.00 N/A 0.05 7 806 1,050.00 GOOAM.X 0.05 0.00 N/A 0.05 46 581 1,100.00 GOOAP.X 0.05 0.00 N/A 0.05 3 5,717 PUT OPTIONS Expire at close Fri, Jan 15, 2010 Strike Symbol Last Chg Bid Ask Vol Open Int 110.00 GOUMA.X 0.05 0.00 N/A 0.05 2 3,287 115.00 GOUMC.X 0.10 0.00 N/A 0.05 86 298 120.00 GOUMV.X 0.05 0.00 N/A 0.05 17 365 125.00 GOUME.X 0.05 0.00 N/A 0.05 10 224 130.00 GOUMW.X 0.15 0.00 N/A 0.05 10 253 135.00 GOUMG.X 0.10 0.00 N/A 0.05 1 104 140.00 GOUMU.X 0.15 0.00 N/A 0.05 12 131 145.00 GOUMI.X 0.15 0.00 N/A 0.05 24 322 150.00 GOUMJ.X 0.05 0.00 N/A 0.05 100 968 155.00 GOUMK.X 0.15 0.00 N/A 0.05 10 185 160.00 GOUMX.X 0.02 0.00 N/A 0.05 3 174 165.00 GOUMM.X 0.05 0.00 N/A 0.05 10 336 170.00 GOUMY.X 0.03 0.00 N/A 0.05 3 386 175.00 GOUMO.X 0.05 0.00 N/A 0.05 10 675 180.00 GOUMP.X 0.05 0.00 N/A 0.05 17 264 185.00 GOUMQ.X 0.05 0.00 N/A 0.05 200 650 190.00 GOUMR.X 0.05 0.00 N/A 0.05 4 96 195.00 GOUMS.X 0.10 0.00 N/A 0.05 5 537 200.00 GOUMT.X 0.05 0.00 N/A 0.05 10 5,294 210.00 GOUMB.X 0.05 0.00 N/A 0.10 99 571 220.00 GOUMD.X 0.10 0.00 N/A 0.10 6 873 230.00 GOUMF.X 0.05 0.00 N/A 0.10 7 337 240.00 GOUMH.X 0.10 0.00 N/A 0.10 112 2,165 250.00 GOUMZ.X 0.10 0.00 N/A 0.10 5 2,049 260.00 GOUML.X 0.20 0.00 N/A 0.05 28 1,294 270.00 GOUMN.X 0.20 0.00 N/A 0.05 20 548 280.00 GGDMP.X 0.05 0.00 N/A 0.05 15 660 290.00 GGDMR.X 0.05 0.00 N/A 0.10 5 526 300.00 GGDMT.X 0.05 0.00 N/A 0.05 4 10,565 310.00 GGDMB.X 0.02 0.03 N/A 0.10 2 2,450 320.00 GGDMD.X 0.05 0.00 N/A 0.10 13 1,534 330.00 GGDMF.X 0.05 0.00 N/A 0.10 12 1,307 340.00 GGDME.X 0.05 0.00 N/A 0.15 5 1,468 350.00 GGDMJ.X 0.05 0.00 N/A 0.10 5 2,285 360.00 GGDML.X 0.08 0.00 0.05 0.15 25 1,785 370.00 GGDMN.X 0.10 0.00 0.05 0.15 10 1,204 380.00 GOPMP.X 0.10 0.00 0.05 0.15 5 1,350 390.00 GOPMR.X 0.10 0.10 0.05 0.20 4 1,187 400.00 GOPMT.X 0.10 0.05 0.05 0.15 2 5,289 410.00 GOPMB.X 0.10 0.00 0.05 0.20 19 961 420.00 GOPMD.X 0.10 0.05 0.05 0.20 13 627 430.00 GOPMF.X 0.10 0.05 0.10 0.20 8 814 440.00 GOPMH.X 0.15 0.10 0.10 0.25 11 1,054 450.00 GOPMJ.X 0.15 0.05 0.10 0.20 19 5,641 460.00 GOPML.X 0.15 0.10 0.15 0.25 19 817 470.00 GOPMG.X 0.25 0.00 0.20 0.30 7 903 480.00 GOPMI.X 0.30 0.00 0.20 0.35 34 1,102 490.00 GOPMK.X 0.25 0.10 0.25 0.40 35 2,272 500.00 GOPMO.X 0.40 0.10 0.35 0.45 269 2,311 510.00 GOPMU.X 0.55 0.06 0.50 0.55 117 1,692 520.00 GOPMV.X 0.75 0.07 0.65 0.80 238 1,737 530.00 GOPMW.X 0.94 0.21 0.90 1.05 339 2,288 540.00 GOPMX.X 1.40 0.26 1.35 1.50 669 2,739 550.00 GOPMY.X 2.08 0.42 2.00 2.15 937 3,333 560.00 GOPMZ.X 3.08 0.72 3.00 3.20 1,302 2,771 570.00 GOPMN.X 4.64 1.11 4.50 4.90 1,408 3,052 580.00 GOPMQ.X 6.91 1.69 7.00 7.30 1,009 2,032 590.00 GOPMS.X 10.50 1.90 10.20 10.70 820 2,087 600.00 GOPMA.X 15.00 1.80 14.80 15.40 953 1,613 610.00 GOPME.X 20.80 2.16 20.60 21.20 183 719 620.00 GOQMD.X 27.60 2.70 27.20 28.40 70 589 630.00 GOQMF.X 35.59 3.21 34.80 36.50 16 201 640.00 GOQMH.X 45.87 1.03 43.30 45.40 1 155 650.00 GOQMJ.X 54.00 2.50 52.50 54.70 2 116 660.00 GOQML.X 67.50 0.00 62.50 64.30 39 96 670.00 GOQMN.X 72.30 5.10 72.30 74.10 27 15 680.00 GOQMY.X 82.10 11.80 82.40 84.00 33 57 690.00 GOQMZ.X 92.10 3.71 91.70 93.90 85 57 700.00 GOQMT.X 102.50 22.66 101.80 103.80 23 127 710.00 GOQMB.X 112.00 10.90 111.80 113.80 11 18 720.00 GOQMA.X 133.70 0.00 121.80 123.90 10 48 730.00 GOQMC.X 135.50 0.00 131.80 133.80 4 4 740.00 GOQME.X 142.00 110.20 141.80 143.80 21 9 750.00 GOQMG.X 179.23 0.00 151.30 153.80 4 31 760.00 GOQMI.X 290.19 0.00 161.80 163.90 26 6 770.00 GOQMK.X N/A 0.00 171.80 173.80 0 1 810.00 GOOMU.X 371.70 0.00 211.80 213.90 0 1 820.00 GOOMV.X 225.50 0.00 221.80 223.90 4 5 840.00 GOOMX.X 268.90 0.00 241.30 243.90 10 1 850.00 GOOMY.X 363.70 0.00 251.80 253.90 30 1 890.00 GOOMG.X N/A 0.00 291.80 293.90 0 1 900.00 GOOMZ.X 301.20 0.00 301.80 303.90 3 5 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives