U.S. Markets open in 4 hrs 18 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
941.86+7.85 (+0.84%)
At close: 4:00PM EDT

941.90 0.04 (0.00%)
Pre-Market: 4:30AM 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%
870.00GOOG170526C0087000067.1162.9066.101.402.13%6310.00%
872.50GOOG170526C0087250041.0660.8065.400.000.00%1250.00%
875.00GOOG170526C0087500061.0058.8059.90-0.15-0.25%170.00%
877.50GOOG170526C0087750062.950.000.000.000.00%100.00%
880.00GOOG170526C0088000054.1453.8055.006.4413.50%2710.00%
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%
900.00GOOG170526C0090000034.3034.1035.200.802.39%46590.00%
902.50GOOG170526C0090250028.7031.8032.800.000.00%680.00%
905.00GOOG170526C0090500023.3528.6031.200.000.00%20350.00%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000030.800.000.000.000.00%100.00%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500021.0619.7021.704.4526.79%3450.00%
917.50GOOG170526C0091750022.740.000.000.000.00%300.00%
920.00GOOG170526C0092000021.000.000.000.000.00%2900.00%
922.50GOOG170526C0092250018.210.000.000.000.00%400.00%
925.00GOOG170526C0092500016.800.000.000.000.00%3000.00%
927.50GOOG170526C0092750012.000.000.000.000.00%500.00%
930.00GOOG170526C0093000012.400.000.000.000.00%4000.00%
932.50GOOG170526C0093250010.800.000.000.000.00%3800.00%
935.00GOOG170526C009350008.400.000.000.000.00%17300.00%
937.50GOOG170526C009375006.820.000.000.000.00%18600.00%
940.00GOOG170526C009400005.140.000.000.000.00%1,06800.00%
942.50GOOG170526C009425003.530.000.000.000.00%77800.20%
945.00GOOG170526C009450002.690.000.000.000.00%40900.78%
947.50GOOG170526C009475001.800.000.000.000.00%4901.56%
950.00GOOG170526C009500001.200.000.000.000.00%35401.56%
952.50GOOG170526C009525000.800.000.000.000.00%8303.13%
955.00GOOG170526C009550000.500.000.000.000.00%31203.13%
957.50GOOG170526C009575000.390.000.000.000.00%9103.13%
960.00GOOG170526C009600000.200.000.000.000.00%3303.13%
962.50GOOG170526C009625000.200.100.300.000.00%18012.94%
965.00GOOG170526C009650000.260.000.000.000.00%3806.25%
970.00GOOG170526C009700000.140.000.20-0.13-48.15%84215.33%
975.00GOOG170526C009750000.250.000.000.000.00%206.25%
980.00GOOG170526C009800000.050.000.000.000.00%106.25%
982.50GOOG170526C009825000.120.000.000.000.00%106.25%
1,000.00GOOG170526C010000000.300.001.350.000.00%103139.70%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10200.10%
630.00GOOG170526P006300000.500.001.950.000.00%10183.59%
640.00GOOG170526P006400000.500.002.000.000.00%10177.93%
670.00GOOG170526P006700000.550.002.100.000.00%10160.50%
680.00GOOG170526P006800000.750.202.400.000.00%10159.72%
692.50GOOG170526P006925000.500.002.400.000.00%10150.00%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21148.97%
697.50GOOG170526P006975000.600.052.500.000.00%10148.44%
700.00GOOG170526P007000000.600.002.450.000.00%10145.95%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11144.43%
707.50GOOG170526P007075001.000.002.000.000.00%23136.87%
715.00GOOG170526P007150000.650.002.600.000.00%10138.33%
717.50GOOG170526P007175000.700.002.600.000.00%10136.82%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11134.69%
725.00GOOG170526P007250000.850.001.950.000.00%11126.22%
730.00GOOG170526P007300002.100.703.100.000.00%10138.43%
732.50GOOG170526P007325002.150.853.100.000.00%20137.87%
735.00GOOG170526P007350000.300.001.600.000.00%11116.80%
737.50GOOG170526P007375002.400.903.700.000.00%10138.77%
745.00GOOG170526P007450001.831.053.000.000.00%12130.71%
747.50GOOG170526P007475002.151.052.850.000.00%11128.22%
750.00GOOG170526P007500003.301.854.600.000.00%10140.43%
752.50GOOG170526P007525003.171.303.100.000.00%11128.15%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201120.43%
762.50GOOG170526P007625004.503.406.100.000.00%10144.68%
765.00GOOG170526P007650004.001.853.900.000.00%11127.27%
767.50GOOG170526P007675005.104.406.800.000.00%10147.19%
770.00GOOG170526P007700003.802.253.900.000.00%11125.89%
772.50GOOG170526P007725005.002.304.500.000.00%11127.11%
775.00GOOG170526P007750006.305.708.000.000.00%10149.76%
777.50GOOG170526P007775006.806.208.300.000.00%10150.29%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%2291.85%
782.50GOOG170526P007825007.707.209.400.000.00%10152.47%
787.50GOOG170526P007875008.808.0010.400.000.00%20153.41%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%12965.72%
792.50GOOG170526P0079250010.009.1011.400.000.00%10154.75%
797.50GOOG170526P007975006.053.608.100.000.00%30127.28%
800.00GOOG170526P008000002.580.001.650.000.00%1382.08%
802.50GOOG170526P008025006.954.709.200.000.00%30129.99%
805.00GOOG170526P008050000.250.001.050.000.00%4473.83%
807.50GOOG170526P008075000.100.000.900.000.00%101170.90%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%11960.06%
812.50GOOG170526P008125005.780.002.100.000.00%1178.76%
815.00GOOG170526P008150003.710.001.850.000.00%4575.64%
817.50GOOG170526P008175003.600.001.750.000.00%1173.58%
820.00GOOG170526P008200000.050.000.850.000.00%12164.21%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11138.90%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%3371.29%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%1269.63%
830.00GOOG170526P008300000.050.000.200.000.00%2553.32%
832.50GOOG170526P008325000.530.201.150.000.00%10562.70%
835.00GOOG170526P008350007.800.102.100.000.00%21367.11%
837.50GOOG170526P008375000.100.000.850.000.00%11355.74%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%252748.88%
842.50GOOG170526P008425000.080.000.650.000.00%1251.17%
845.00GOOG170526P008450000.230.001.000.000.00%3953.49%
847.50GOOG170526P008475001.400.302.450.000.00%1763.09%
850.00GOOG170526P008500000.100.000.000.000.00%3025.00%
855.00GOOG170526P008550000.400.201.050.000.00%81050.46%
860.00GOOG170526P008600000.150.000.000.000.00%2012.50%
862.50GOOG170526P008625000.400.000.250.000.00%2440.19%
865.00GOOG170526P008650000.460.000.300.000.00%11140.14%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11137.89%
870.00GOOG170526P008700000.550.000.300.000.00%22237.79%
872.50GOOG170526P008725000.480.000.300.000.00%72836.65%
875.00GOOG170526P008750000.750.000.300.000.00%123135.50%
877.50GOOG170526P008775000.650.000.300.000.00%141234.33%
880.00GOOG170526P008800000.790.100.350.000.00%118733.99%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5432.81%
885.00GOOG170526P008850000.100.000.000.000.00%5012.50%
887.50GOOG170526P008875000.950.200.400.000.00%357631.13%
890.00GOOG170526P008900000.100.000.000.000.00%4012.50%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52929.91%
895.00GOOG170526P008950000.330.350.50-1.00-75.19%289828.64%
897.50GOOG170526P008975000.470.400.55-1.04-68.87%62327.88%
900.00GOOG170526P009000000.200.000.000.000.00%18012.50%
902.50GOOG170526P009025000.250.000.000.000.00%1406.25%
905.00GOOG170526P009050000.190.000.000.000.00%6206.25%
907.50GOOG170526P009075000.370.000.000.000.00%10206.25%
910.00GOOG170526P009100000.240.000.000.000.00%4406.25%
912.50GOOG170526P009125000.300.000.000.000.00%3606.25%
915.00GOOG170526P009150000.370.000.000.000.00%19706.25%
917.50GOOG170526P009175000.410.000.000.000.00%8606.25%
920.00GOOG170526P009200000.460.000.000.000.00%28206.25%
922.50GOOG170526P009225000.810.000.000.000.00%8303.13%
925.00GOOG170526P009250000.700.000.000.000.00%14303.13%
927.50GOOG170526P009275000.870.000.000.000.00%29903.13%
930.00GOOG170526P009300001.150.000.000.000.00%79203.13%
932.50GOOG170526P009325001.550.000.000.000.00%18903.13%
935.00GOOG170526P009350001.950.000.000.000.00%81401.56%
937.50GOOG170526P009375002.600.000.000.000.00%31900.78%
940.00GOOG170526P009400003.500.000.000.000.00%49800.39%
942.50GOOG170526P009425004.800.000.000.000.00%3300.00%
945.00GOOG170526P009450006.800.000.000.000.00%4100.00%
947.50GOOG170526P009475009.190.000.000.000.00%100.00%
950.00GOOG170526P0095000010.600.000.000.000.00%200.00%
955.00GOOG170526P0095500033.3022.6024.900.000.00%151544.32%
957.50GOOG170526P0095750018.600.000.000.000.00%200.00%
960.00GOOG170526P0096000018.500.000.000.000.00%200.00%
962.50GOOG170526P0096250031.7030.6031.600.000.00%20049.23%
965.00GOOG170526P0096500034.0033.0034.100.000.00%20051.45%
970.00GOOG170526P0097000029.250.000.000.000.00%400.00%
982.50GOOG170526P0098250042.500.000.000.000.00%200.00%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%10092.03%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%10097.94%