U.S. Markets close in 3 mins.

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
969.75+14.79 (+1.55%)
As of 3:57PM EDT. Market open.
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%
800.00GOOG170526C00800000172.00168.60171.7030.3221.40%67152119.14%
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%
825.00GOOG170526C00825000128.20143.50147.000.000.00%57105.76%
827.50GOOG170526C0082750084.49105.20109.800.000.00%120.00%
830.00GOOG170526C00830000138.50138.70141.90109.61379.40%16103.91%
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%
860.00GOOG170526C0086000080.82108.70111.900.000.00%1583.30%
865.00GOOG170526C0086500068.0067.5071.000.000.00%180.00%
867.50GOOG170526C0086750022.5040.5044.500.000.00%200.00%
870.00GOOG170526C0087000077.8298.70101.400.000.00%53669.58%
872.50GOOG170526C0087250076.0096.2098.900.000.00%12567.97%
875.00GOOG170526C0087500061.0058.8059.90-0.15-0.25%170.00%
877.50GOOG170526C0087750062.9591.4093.900.000.00%1767.72%
880.00GOOG170526C0088000071.2988.7091.800.000.00%67668.56%
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%
895.00GOOG170526C0089500075.2873.7076.9033.4880.10%1359.38%
900.00GOOG170526C0090000070.2268.8071.9022.6647.65%255456.86%
902.50GOOG170526C0090250028.7031.8032.800.000.00%680.00%
905.00GOOG170526C0090500046.1863.9067.000.000.00%103554.96%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000052.0058.8061.907.5016.85%3710966.57%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500034.8653.9056.500.000.00%94558.96%
917.50GOOG170526C0091750022.7451.4054.200.000.00%3758.55%
920.00GOOG170526C0092000048.2048.8051.6017.5057.00%2012955.62%
922.50GOOG170526C0092250028.8046.3049.300.000.00%33355.04%
925.00GOOG170526C0092500045.2143.8046.5024.54118.72%68850.59%
927.50GOOG170526C0092750026.0041.3043.900.000.00%113547.67%
930.00GOOG170526C0093000038.8038.9041.3013.7054.58%259444.78%
932.50GOOG170526C0093250028.3136.6038.909.8153.03%1717043.42%
935.00GOOG170526C0093500032.5333.9036.5012.4361.84%718441.98%
937.50GOOG170526C0093750032.2531.5033.9014.7684.39%1718639.09%
940.00GOOG170526C0094000031.9229.1031.0016.92112.80%45178834.02%
942.50GOOG170526C0094250023.0026.8028.9010.2980.96%111,48734.68%
945.00GOOG170526C0094500024.4024.1026.0013.90132.38%481,20329.76%
947.50GOOG170526C0094750024.4021.4023.8016.20197.56%5961729.53%
950.00GOOG170526C0095000020.1020.1021.3013.90224.19%8071,30227.23%
952.50GOOG170526C0095250019.5016.8019.0014.90323.91%11046326.00%
955.00GOOG170526C0095500015.0014.2016.6011.85376.19%53778124.06%
957.50GOOG170526C0095750013.5512.0013.8011.45545.24%49057820.03%
960.00GOOG170526C0096000010.579.8011.809.27713.08%1,0851,01019.76%
962.50GOOG170526C009625008.408.209.407.701,100.00%73349117.36%
965.00GOOG170526C009650006.606.307.106.302,100.00%6179115.11%
967.50GOOG170526C009675005.054.405.100.000.00%9282213.53%
970.00GOOG170526C009700003.463.203.603.312,206.67%2,8007013.00%
975.00GOOG170526C009750001.551.501.751.30520.00%324413.28%
980.00GOOG170526C009800000.650.500.750.601,200.00%1068313.60%
982.50GOOG170526C009825000.380.300.500.000.00%104113.99%
1,000.00GOOG170526C010000000.300.001.350.000.00%103134.12%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10298.54%
630.00GOOG170526P006300000.500.001.950.000.00%10275.10%
640.00GOOG170526P006400000.500.002.000.000.00%10267.19%
670.00GOOG170526P006700000.550.002.100.000.00%10242.77%
680.00GOOG170526P006800000.750.202.400.000.00%10242.19%
692.50GOOG170526P006925000.500.002.400.000.00%10228.42%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21227.05%
697.50GOOG170526P006975000.600.052.500.000.00%10226.37%
700.00GOOG170526P007000000.600.002.450.000.00%10222.80%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11220.65%
707.50GOOG170526P007075001.000.002.000.000.00%23209.67%
715.00GOOG170526P007150000.650.002.600.000.00%10212.26%
717.50GOOG170526P007175000.700.002.600.000.00%10210.16%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11207.28%
725.00GOOG170526P007250000.850.001.950.000.00%11194.68%
730.00GOOG170526P007300002.100.703.100.000.00%10213.33%
732.50GOOG170526P007325002.150.853.100.000.00%20212.65%
735.00GOOG170526P007350000.300.001.600.000.00%11181.15%
737.50GOOG170526P007375002.400.903.700.000.00%10214.36%
745.00GOOG170526P007450001.831.053.000.000.00%12202.76%
747.50GOOG170526P007475002.151.052.850.000.00%11199.17%
750.00GOOG170526P007500003.301.854.600.000.00%10217.68%
752.50GOOG170526P007525003.171.303.100.000.00%11199.41%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201187.94%
762.50GOOG170526P007625004.503.406.100.000.00%10224.94%
765.00GOOG170526P007650004.001.853.900.000.00%11199.02%
767.50GOOG170526P007675005.104.406.800.000.00%10229.10%
770.00GOOG170526P007700003.802.253.900.000.00%11197.31%
772.50GOOG170526P007725005.002.304.500.000.00%11199.37%
775.00GOOG170526P007750006.305.708.000.000.00%10233.52%
777.50GOOG170526P007775006.806.208.300.000.00%10234.51%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%22146.29%
782.50GOOG170526P007825007.707.209.400.000.00%10238.17%
787.50GOOG170526P007875008.808.0010.400.000.00%20239.99%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%129106.45%
792.50GOOG170526P0079250010.009.1011.400.000.00%10242.43%
797.50GOOG170526P007975006.053.608.100.000.00%30201.76%
800.00GOOG170526P008000002.580.001.650.000.00%13132.86%
802.50GOOG170526P008025006.954.709.200.000.00%30206.30%
805.00GOOG170526P008050000.250.001.050.000.00%44120.41%
807.50GOOG170526P008075000.100.000.900.000.00%1011116.02%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%11999.02%
812.50GOOG170526P008125005.780.002.100.000.00%11128.86%
815.00GOOG170526P008150003.710.001.850.000.00%45124.22%
817.50GOOG170526P008175003.600.001.750.000.00%11121.24%
820.00GOOG170526P008200000.050.000.850.000.00%121106.64%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11221.68%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%33118.41%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%12116.04%
830.00GOOG170526P008300000.050.000.200.000.00%2583.01%
832.50GOOG170526P008325000.530.201.150.000.00%105105.57%
835.00GOOG170526P008350007.800.102.100.000.00%213112.89%
837.50GOOG170526P008375000.100.000.850.000.00%11394.92%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%252777.34%
842.50GOOG170526P008425000.080.000.650.000.00%1288.09%
845.00GOOG170526P008450000.230.001.000.000.00%3992.19%
847.50GOOG170526P008475001.400.302.450.000.00%17108.06%
850.00GOOG170526P008500000.100.000.150.000.00%3969.34%
855.00GOOG170526P008550000.400.201.050.000.00%81088.57%
860.00GOOG170526P008600000.150.000.150.000.00%2563.67%
862.50GOOG170526P008625000.400.000.250.000.00%2466.21%
865.00GOOG170526P008650000.460.000.300.000.00%11166.21%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11163.28%
870.00GOOG170526P008700000.550.000.300.000.00%22263.28%
872.50GOOG170526P008725000.480.000.300.000.00%72861.82%
875.00GOOG170526P008750000.750.000.300.000.00%123160.35%
877.50GOOG170526P008775000.650.000.300.000.00%141258.89%
880.00GOOG170526P008800000.790.100.350.000.00%118760.64%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5460.01%
885.00GOOG170526P008850000.100.000.200.000.00%59451.76%
887.50GOOG170526P008875000.950.200.400.000.00%357658.50%
890.00GOOG170526P008900000.040.000.150.000.00%2011551.56%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52957.91%
895.00GOOG170526P008950000.050.000.900.000.00%29157.37%
897.50GOOG170526P008975000.050.000.15-0.42-89.36%12847.07%
900.00GOOG170526P009000000.030.000.150.000.00%1223645.61%
902.50GOOG170526P009025000.250.000.200.000.00%141746.00%
905.00GOOG170526P009050000.040.000.20-0.06-60.00%27844.48%
907.50GOOG170526P009075000.050.000.15-0.11-68.75%1014941.21%
910.00GOOG170526P009100000.050.000.15-0.01-16.67%822039.75%
912.50GOOG170526P009125000.250.000.400.000.00%911144.65%
915.00GOOG170526P009150000.070.000.15-0.04-36.36%1536736.77%
917.50GOOG170526P009175000.090.000.15-0.02-18.18%1915435.25%
920.00GOOG170526P009200000.050.050.150.000.00%1154933.79%
922.50GOOG170526P009225000.200.000.15-0.05-20.00%816932.28%
925.00GOOG170526P009250000.100.000.200.000.00%41,34432.18%
927.50GOOG170526P009275000.100.000.15-0.07-41.18%7670529.30%
930.00GOOG170526P009300000.050.000.05-0.04-44.44%1131,48423.83%
932.50GOOG170526P009325000.090.000.10-0.07-43.75%4732824.71%
935.00GOOG170526P009350000.100.050.10-0.10-50.00%481,04223.24%
937.50GOOG170526P009375000.100.050.10-0.05-33.33%645621.78%
940.00GOOG170526P009400000.100.050.10-0.22-68.75%7761720.31%
942.50GOOG170526P009425000.080.000.15-0.36-81.82%1321,59020.07%
945.00GOOG170526P009450000.110.050.15-0.49-81.67%3371,02018.51%
947.50GOOG170526P009475000.140.050.20-0.78-84.78%16527417.82%
950.00GOOG170526P009500000.150.050.20-1.25-89.29%6821,31216.16%
952.50GOOG170526P009525000.150.100.200.000.00%11411014.48%
955.00GOOG170526P009550000.200.200.35-3.20-94.12%1,7678914.44%
957.50GOOG170526P009575000.350.300.400.000.00%704412.96%
960.00GOOG170526P009600000.460.400.650.000.00%6483412.67%
962.50GOOG170526P009625000.800.700.95-30.90-97.48%3432011.99%
965.00GOOG170526P009650001.451.151.45-11.74-89.01%1,3742111.54%
970.00GOOG170526P009700003.402.953.30-12.60-78.75%343211.08%
975.00GOOG170526P009750006.505.606.400.000.00%32010.77%
982.50GOOG170526P0098250042.5011.7013.700.000.00%2016.99%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100217.79%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100229.07%