U.S. Markets open in 5 hrs 3 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
948.82+6.96 (+0.74%)
At close: 4:00PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
757.50GOOG170526C00757500166.20175.60178.200.000.00%330.00%
760.00GOOG170526C0076000074.8068.8071.800.000.00%660.00%
770.00GOOG170526C00770000149.10162.40166.900.000.00%330.00%
790.00GOOG170526C0079000049.6044.1047.100.000.00%660.00%
800.00GOOG170526C00800000141.680.000.000.000.00%1000.00%
802.50GOOG170526C00802500121.00131.00133.300.000.00%21590.00%
807.50GOOG170526C00807500116.00125.90128.300.000.00%220.00%
810.00GOOG170526C0081000066.7295.70100.000.000.00%110.00%
820.00GOOG170526C0082000025.2023.4025.801.405.88%330.00%
822.50GOOG170526C0082250039.2083.2087.500.000.00%330.00%
825.00GOOG170526C00825000115.500.000.000.000.00%400.00%
827.50GOOG170526C0082750084.49105.20109.800.000.00%120.00%
830.00GOOG170526C0083000028.8926.7030.900.000.00%160.00%
832.50GOOG170526C0083250099.06100.40104.900.000.00%1000.00%
835.00GOOG170526C00835000101.0797.10101.401.271.27%120.00%
840.00GOOG170526C0084000091.4890.3094.700.000.00%130.00%
842.50GOOG170526C0084250071.0063.7068.0050.00238.10%450.00%
845.00GOOG170526C0084500070.2061.3065.5052.38293.94%1210.00%
847.50GOOG170526C0084750025.2759.0063.000.000.00%100.00%
850.00GOOG170526C0085000086.1082.9085.60-1.52-1.73%15100.00%
852.50GOOG170526C0085250031.5854.0058.500.000.00%110.00%
855.00GOOG170526C0085500077.2077.4080.800.000.00%2680.00%
857.50GOOG170526C0085750079.0374.7078.200.000.00%400.00%
860.00GOOG170526C0086000080.820.000.000.000.00%100.00%
865.00GOOG170526C0086500068.0067.5071.000.000.00%180.00%
867.50GOOG170526C0086750022.5040.5044.500.000.00%200.00%
870.00GOOG170526C0087000077.820.000.000.000.00%500.00%
872.50GOOG170526C0087250076.000.000.000.000.00%100.00%
875.00GOOG170526C0087500061.0058.8059.90-0.15-0.25%170.00%
877.50GOOG170526C0087750062.950.000.000.000.00%100.00%
880.00GOOG170526C0088000071.290.000.000.000.00%600.00%
882.50GOOG170526C0088250033.1851.7054.900.000.00%250.00%
885.00GOOG170526C0088500039.4046.7049.800.000.00%190.00%
887.50GOOG170526C008875003.703.705.700.000.00%100.00%
890.00GOOG170526C0089000043.8043.9045.000.000.00%7310.00%
892.50GOOG170526C0089250044.5041.4042.6012.6339.63%580.00%
895.00GOOG170526C0089500041.8038.4041.0017.2770.40%210.00%
900.00GOOG170526C0090000047.560.000.000.000.00%200.00%
902.50GOOG170526C0090250028.7031.8032.800.000.00%680.00%
905.00GOOG170526C0090500046.180.000.000.000.00%1000.00%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000038.700.000.000.000.00%8500.00%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500034.860.000.000.000.00%900.00%
917.50GOOG170526C0091750022.740.000.000.000.00%300.00%
920.00GOOG170526C0092000024.970.000.000.000.00%1000.00%
922.50GOOG170526C0092250018.210.000.000.000.00%400.00%
925.00GOOG170526C0092500020.670.000.000.000.00%700.00%
927.50GOOG170526C0092750019.120.000.000.000.00%1100.00%
930.00GOOG170526C0093000020.000.000.000.000.00%5100.00%
932.50GOOG170526C0093250016.800.000.000.000.00%3900.00%
935.00GOOG170526C0093500014.180.000.000.000.00%9200.00%
937.50GOOG170526C0093750012.730.000.000.000.00%5800.00%
940.00GOOG170526C0094000010.000.000.000.000.00%36900.00%
942.50GOOG170526C009425007.600.000.000.000.00%86800.00%
945.00GOOG170526C009450005.720.000.000.000.00%80700.00%
947.50GOOG170526C009475004.500.000.000.000.00%90700.00%
950.00GOOG170526C009500003.100.000.000.000.00%2,34800.39%
952.50GOOG170526C009525002.000.000.000.000.00%95800.78%
955.00GOOG170526C009550001.470.000.000.000.00%1,02001.56%
957.50GOOG170526C009575000.950.000.000.000.00%47803.13%
960.00GOOG170526C009600000.550.000.000.000.00%55403.13%
962.50GOOG170526C009625000.410.000.000.000.00%37703.13%
965.00GOOG170526C009650000.270.000.000.000.00%3603.13%
967.50GOOG170526C009675000.300.000.000.000.00%1606.25%
970.00GOOG170526C009700000.020.000.000.000.00%2606.25%
975.00GOOG170526C009750000.250.000.000.000.00%206.25%
980.00GOOG170526C009800000.050.000.000.000.00%6006.25%
982.50GOOG170526C009825000.120.000.000.000.00%106.25%
1,000.00GOOG170526C010000000.300.001.350.000.00%103141.47%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10234.28%
630.00GOOG170526P006300000.500.001.950.000.00%10215.23%
640.00GOOG170526P006400000.500.002.000.000.00%10208.69%
670.00GOOG170526P006700000.550.002.100.000.00%10188.57%
680.00GOOG170526P006800000.750.202.400.000.00%10187.79%
692.50GOOG170526P006925000.500.002.400.000.00%10176.59%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21175.44%
697.50GOOG170526P006975000.600.052.500.000.00%10174.80%
700.00GOOG170526P007000000.600.002.450.000.00%10171.92%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11170.17%
707.50GOOG170526P007075001.000.002.000.000.00%23161.38%
715.00GOOG170526P007150000.650.002.600.000.00%10163.16%
717.50GOOG170526P007175000.700.002.600.000.00%10161.43%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11158.98%
725.00GOOG170526P007250000.850.001.950.000.00%11149.12%
730.00GOOG170526P007300002.100.703.100.000.00%10163.48%
732.50GOOG170526P007325002.150.853.100.000.00%20162.87%
735.00GOOG170526P007350000.300.001.600.000.00%11138.18%
737.50GOOG170526P007375002.400.903.700.000.00%10164.01%
745.00GOOG170526P007450001.831.053.000.000.00%12154.66%
747.50GOOG170526P007475002.151.052.850.000.00%11151.76%
750.00GOOG170526P007500003.301.854.600.000.00%10166.11%
752.50GOOG170526P007525003.171.303.100.000.00%11151.73%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201142.72%
762.50GOOG170526P007625004.503.406.100.000.00%10171.29%
765.00GOOG170526P007650004.001.853.900.000.00%11150.90%
767.50GOOG170526P007675005.104.406.800.000.00%10174.32%
770.00GOOG170526P007700003.802.253.900.000.00%11149.37%
772.50GOOG170526P007725005.002.304.500.000.00%11150.85%
775.00GOOG170526P007750006.305.708.000.000.00%10177.45%
777.50GOOG170526P007775006.806.208.300.000.00%10178.11%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%22109.45%
782.50GOOG170526P007825007.707.209.400.000.00%10180.76%
787.50GOOG170526P007875008.808.0010.400.000.00%20181.93%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%12978.71%
792.50GOOG170526P0079250010.009.1011.400.000.00%10183.62%
797.50GOOG170526P007975006.053.608.100.000.00%30151.51%
800.00GOOG170526P008000002.580.001.650.000.00%1398.29%
802.50GOOG170526P008025006.954.709.200.000.00%30154.79%
805.00GOOG170526P008050000.250.001.050.000.00%4488.57%
807.50GOOG170526P008075000.100.000.900.000.00%101185.16%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%11972.27%
812.50GOOG170526P008125005.780.002.100.000.00%1194.58%
815.00GOOG170526P008150003.710.001.850.000.00%4590.94%
817.50GOOG170526P008175003.600.001.750.000.00%1188.53%
820.00GOOG170526P008200000.050.000.850.000.00%12177.44%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11165.67%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%3385.99%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%1284.06%
830.00GOOG170526P008300000.050.000.200.000.00%2559.38%
832.50GOOG170526P008325000.530.201.150.000.00%10575.90%
835.00GOOG170526P008350007.800.102.100.000.00%21381.25%
837.50GOOG170526P008375000.100.000.850.000.00%11367.72%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%252754.59%
842.50GOOG170526P008425000.080.000.650.000.00%1262.35%
845.00GOOG170526P008450000.230.001.000.000.00%3965.23%
847.50GOOG170526P008475001.400.302.450.000.00%1776.78%
850.00GOOG170526P008500000.100.000.000.000.00%3025.00%
855.00GOOG170526P008550000.400.201.050.000.00%81061.87%
860.00GOOG170526P008600000.150.000.000.000.00%2025.00%
862.50GOOG170526P008625000.400.000.250.000.00%2449.66%
865.00GOOG170526P008650000.460.000.300.000.00%11149.71%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11147.07%
870.00GOOG170526P008700000.550.000.300.000.00%22247.02%
872.50GOOG170526P008725000.480.000.300.000.00%72845.70%
875.00GOOG170526P008750000.750.000.300.000.00%123144.39%
877.50GOOG170526P008775000.650.000.300.000.00%141243.02%
880.00GOOG170526P008800000.790.100.350.000.00%118742.75%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5441.41%
885.00GOOG170526P008850000.100.000.000.000.00%5012.50%
887.50GOOG170526P008875000.950.200.400.000.00%357639.55%
890.00GOOG170526P008900000.050.000.000.000.00%1012.50%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52938.28%
895.00GOOG170526P008950000.050.000.000.000.00%2012.50%
897.50GOOG170526P008975000.470.400.55-1.04-68.87%62336.06%
900.00GOOG170526P009000000.050.000.000.000.00%22012.50%
902.50GOOG170526P009025000.250.000.000.000.00%14012.50%
905.00GOOG170526P009050000.090.000.000.000.00%4012.50%
907.50GOOG170526P009075000.160.000.000.000.00%2012.50%
910.00GOOG170526P009100000.140.000.000.000.00%22012.50%
912.50GOOG170526P009125000.250.000.000.000.00%9012.50%
915.00GOOG170526P009150000.100.000.000.000.00%2706.25%
917.50GOOG170526P009175000.160.000.000.000.00%5106.25%
920.00GOOG170526P009200000.220.000.000.000.00%40006.25%
922.50GOOG170526P009225000.250.000.000.000.00%3106.25%
925.00GOOG170526P009250000.350.000.000.000.00%1,27006.25%
927.50GOOG170526P009275000.360.000.000.000.00%24306.25%
930.00GOOG170526P009300000.500.000.000.000.00%76806.25%
932.50GOOG170526P009325000.770.000.000.000.00%20903.13%
935.00GOOG170526P009350000.750.000.000.000.00%55303.13%
937.50GOOG170526P009375001.060.000.000.000.00%10003.13%
940.00GOOG170526P009400001.300.000.000.000.00%69803.13%
942.50GOOG170526P009425001.650.000.000.000.00%1,84801.56%
945.00GOOG170526P009450002.940.000.000.000.00%1,40501.56%
947.50GOOG170526P009475003.850.000.000.000.00%39400.39%
950.00GOOG170526P009500005.100.000.000.000.00%27900.00%
952.50GOOG170526P009525006.600.000.000.000.00%6900.00%
955.00GOOG170526P009550008.100.000.000.000.00%5400.00%
957.50GOOG170526P0095750018.600.000.000.000.00%200.00%
960.00GOOG170526P0096000012.600.000.000.000.00%9000.00%
962.50GOOG170526P0096250031.7030.6031.600.000.00%20068.38%
965.00GOOG170526P0096500020.530.000.000.000.00%100.00%
970.00GOOG170526P0097000029.250.000.000.000.00%400.00%
975.00GOOG170526P0097500026.700.000.000.000.00%200.00%
982.50GOOG170526P0098250042.500.000.000.000.00%200.00%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100129.52%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100137.18%