U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
971.47+1.93 (+0.20%)
At close: 4:00PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
785.00GOOG170602C00785000145.93148.00152.500.000.00%110.00%
787.50GOOG170602C00787500136.30146.10148.500.000.00%220.00%
800.00GOOG170602C00800000170.50169.60172.700.000.00%151876.54%
815.00GOOG170602C00815000111.70118.50121.000.000.00%10150.00%
830.00GOOG170602C00830000105.41102.70106.801.311.26%240.00%
832.50GOOG170602C00832500104.92100.10104.305.515.54%10100.00%
835.00GOOG170602C00835000100.1098.30102.600.000.00%1000.00%
837.50GOOG170602C0083750045.8069.1073.500.000.00%110.00%
840.00GOOG170602C0084000097.4792.6096.904.705.07%10130.00%
842.50GOOG170602C0084250030.0964.5068.500.000.00%2100.00%
845.00GOOG170602C0084500089.2588.0092.000.000.00%230.00%
850.00GOOG170602C00850000122.07119.10123.6037.5744.46%154362.78%
852.50GOOG170602C0085250023.0954.8059.000.000.00%110.00%
855.00GOOG170602C0085500033.5952.6057.000.000.00%110.00%
857.50GOOG170602C0085750059.5550.9054.500.000.00%120.00%
860.00GOOG170602C0086000071.0074.8076.800.000.00%5540.00%
865.00GOOG170602C0086500011.8010.0014.500.000.00%110.00%
867.50GOOG170602C0086750067.3066.6067.8017.1034.06%120.00%
870.00GOOG170602C00870000102.3199.10103.6012.4113.80%101353.99%
872.50GOOG170602C0087250077.3296.60101.000.000.00%1852.31%
875.00GOOG170602C0087500074.7994.1098.600.000.00%111351.78%
880.00GOOG170602C0088000092.0189.1093.5017.0122.68%71049.02%
885.00GOOG170602C0088500085.8684.1088.5032.9662.31%63946.83%
887.50GOOG170602C0088750035.1548.5051.000.000.00%4140.00%
890.00GOOG170602C0089000083.5080.2082.7019.5030.47%22339.84%
895.00GOOG170602C0089500030.9739.3041.900.000.00%170.00%
897.50GOOG170602C0089750040.0437.1039.0011.0438.07%1150.00%
900.00GOOG170602C0090000071.2969.9072.9030.1373.20%72836.98%
902.50GOOG170602C0090250031.0332.3034.700.000.00%170.00%
905.00GOOG170602C0090500066.2165.3067.9011.2120.38%221534.88%
907.50GOOG170602C0090750030.9227.7031.000.000.00%220.00%
910.00GOOG170602C0091000028.9026.2027.108.0338.48%50490.00%
912.50GOOG170602C0091250025.0027.4028.605.0025.00%520.00%
915.00GOOG170602C0091500024.9054.1058.600.000.00%13433.93%
917.50GOOG170602C0091750054.7551.6056.1030.54126.15%2932.79%
920.00GOOG170602C0092000050.8650.9052.200.941.88%57424.44%
922.50GOOG170602C0092250049.7746.7051.0029.77148.85%21230.08%
925.00GOOG170602C0092500038.2244.2048.600.000.00%202829.32%
927.50GOOG170602C0092750045.6443.3044.809.5026.29%25122.12%
930.00GOOG170602C0093000042.7040.8042.301.914.68%95721.11%
932.50GOOG170602C0093250036.2237.0041.300.000.00%113026.51%
935.00GOOG170602C0093500035.8635.9037.400.000.00%206319.60%
937.50GOOG170602C0093750035.3033.6035.003.3010.31%24119.03%
940.00GOOG170602C0094000030.5031.1032.50-0.05-0.16%1511717.96%
942.50GOOG170602C0094250028.4128.9030.10-0.65-2.24%1917.30%
945.00GOOG170602C0094500027.3026.6027.701.204.60%63916.59%
947.50GOOG170602C0094750023.7024.2025.30-0.40-1.66%15015.81%
950.00GOOG170602C0095000022.6421.9023.001.145.30%3914515.31%
952.50GOOG170602C0095250020.8719.7020.700.723.57%86914.69%
955.00GOOG170602C0095500017.0417.5018.50-0.96-5.33%214914.25%
957.50GOOG170602C0095750016.4015.4016.401.6010.81%22813.91%
960.00GOOG170602C0096000012.9413.5014.30-1.14-8.10%4813713.40%
962.50GOOG170602C0096250011.4011.6012.400.000.00%2718213.14%
965.00GOOG170602C009650009.709.9010.60-0.80-7.62%8536712.87%
967.50GOOG170602C009675008.108.208.900.000.00%1445412.56%
970.00GOOG170602C009700006.806.807.40-0.52-7.10%54827112.38%
972.50GOOG170602C009725005.105.506.100.000.00%3643112.29%
975.00GOOG170602C009750004.604.504.900.000.00%35916912.11%
977.50GOOG170602C009775003.503.504.000.000.00%261212.22%
980.00GOOG170602C009800002.792.703.10-0.89-24.18%1,41416912.04%
982.50GOOG170602C009825002.002.102.300.000.00%451311.76%
985.00GOOG170602C009850001.851.551.950.000.00%2085112.27%
987.50GOOG170602C009875001.351.151.500.000.00%49012.31%
990.00GOOG170602C009900000.970.851.150.000.00%18726912.38%
995.00GOOG170602C009950000.600.450.700.000.00%782612.75%
1,000.00GOOG170602C010000000.430.300.450.000.00%8412213.29%
1,010.00GOOG170602C010100000.150.050.150.000.00%12213.87%
1,020.00GOOG170602C010200000.130.000.250.000.00%7518.16%
1,030.00GOOG170602C010300000.200.000.850.000.00%1126.40%
1,100.00GOOG170602C011000000.500.000.150.000.00%4437.50%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
640.00GOOG170602P006400000.450.002.300.1028.57%11146.34%
650.00GOOG170602P006500000.400.002.100.000.00%10139.60%
660.00GOOG170602P006600000.500.002.000.0511.11%21133.94%
670.00GOOG170602P006700000.500.052.200.000.00%10131.67%
715.00GOOG170602P007150001.401.002.550.000.00%11120.17%
730.00GOOG170602P007300001.950.952.850.000.00%11114.60%
735.00GOOG170602P007350002.001.152.700.000.00%11112.55%
737.50GOOG170602P007375001.951.153.000.000.00%21112.94%
742.50GOOG170602P007425001.550.003.300.000.00%1011106.09%
745.00GOOG170602P007450002.601.303.100.000.00%32110.67%
750.00GOOG170602P007500002.300.003.500.000.00%11103.81%
765.00GOOG170602P007650000.650.000.850.000.00%1177.64%
767.50GOOG170602P007675000.500.001.050.000.00%3379.00%
775.00GOOG170602P007750000.350.000.750.000.00%51172.66%
780.00GOOG170602P007800005.804.105.700.000.00%11112.70%
782.50GOOG170602P007825008.047.209.900.000.00%10129.12%
785.00GOOG170602P007850000.640.000.550.000.00%11166.31%
787.50GOOG170602P007875006.905.106.800.000.00%11114.33%
792.50GOOG170602P007925000.110.002.350.000.00%3079.03%
795.00GOOG170602P007950000.930.001.050.000.00%1468.60%
797.50GOOG170602P007975000.350.101.100.000.00%1269.04%
800.00GOOG170602P008000000.360.250.50-8.24-95.81%5163.62%
802.50GOOG170602P008025000.050.000.150.000.00%1151.76%
805.00GOOG170602P008050000.600.001.75-2.76-82.14%10110070.26%
810.00GOOG170602P008100000.600.101.85-3.40-85.00%2269.56%
815.00GOOG170602P008150000.500.201.100.000.00%19263.21%
817.50GOOG170602P008175000.160.000.15-0.86-84.31%1150.98%
820.00GOOG170602P008200000.180.000.15-0.28-60.87%1850.20%
825.00GOOG170602P008250001.800.301.750.000.00%3364.14%
827.50GOOG170602P008275000.900.000.650.4080.00%41052.78%
832.50GOOG170602P008325000.430.000.350.000.00%101051.56%
835.00GOOG170602P008350000.050.000.150.000.00%1245.41%
840.00GOOG170602P008400000.100.000.150.000.00%1543.80%
842.50GOOG170602P008425001.400.402.60-12.11-89.64%1261.45%
845.00GOOG170602P008450000.100.000.150.000.00%71442.19%
847.50GOOG170602P008475001.450.602.800.000.00%1060.90%
850.00GOOG170602P008500000.130.001.000.000.00%51653.96%
852.50GOOG170602P008525000.750.000.400.000.00%2345.51%
855.00GOOG170602P008550000.050.000.150.000.00%10039.06%
857.50GOOG170602P008575001.000.701.050.000.00%64751.47%
860.00GOOG170602P008600000.850.200.450.000.00%62843.65%
862.50GOOG170602P008625000.900.200.500.000.00%1343.51%
865.00GOOG170602P008650000.920.250.500.000.00%311842.60%
867.50GOOG170602P008675001.100.250.550.000.00%21642.36%
870.00GOOG170602P008700001.250.300.550.000.00%12041.43%
875.00GOOG170602P008750000.350.000.150.000.00%5015232.72%
877.50GOOG170602P008775001.300.400.700.000.00%51140.36%
880.00GOOG170602P008800000.200.000.150.000.00%41931.15%
882.50GOOG170602P008825000.360.000.150.000.00%1530.37%
885.00GOOG170602P008850000.250.000.250.000.00%62131.76%
887.50GOOG170602P008875002.421.752.250.000.00%2346.90%
890.00GOOG170602P008900000.050.000.20-0.15-75.00%44129.15%
892.50GOOG170602P008925000.240.000.200.000.00%21628.35%
895.00GOOG170602P008950000.300.000.200.000.00%13427.54%
897.50GOOG170602P008975000.100.000.20-0.15-60.00%15726.71%
900.00GOOG170602P009000000.300.050.200.000.00%1116525.93%
902.50GOOG170602P009025000.160.000.25-0.84-84.00%11325.95%
905.00GOOG170602P009050000.170.000.25-0.13-43.33%37925.12%
907.50GOOG170602P009075000.200.000.25-0.20-50.00%32824.27%
910.00GOOG170602P009100000.100.050.20-0.15-60.00%1211522.66%
912.50GOOG170602P009125000.310.000.250.000.00%62922.61%
915.00GOOG170602P009150000.120.050.25-0.23-65.71%169321.78%
917.50GOOG170602P009175000.300.050.25-0.20-40.00%63820.92%
920.00GOOG170602P009200000.100.050.20-0.32-76.19%1429219.39%
922.50GOOG170602P009225000.300.050.25-0.40-57.14%114619.24%
925.00GOOG170602P009250000.210.100.25-0.24-53.33%176918.38%
927.50GOOG170602P009275000.570.000.250.000.00%8211417.53%
930.00GOOG170602P009300000.400.150.30-0.20-33.33%2642017.21%
932.50GOOG170602P009325000.300.200.30-0.37-55.22%128816.33%
935.00GOOG170602P009350000.350.250.40-0.35-50.00%6615516.31%
937.50GOOG170602P009375000.650.300.45-0.40-38.10%6322415.76%
940.00GOOG170602P009400000.450.350.55-0.53-54.08%6635815.47%
942.50GOOG170602P009425000.600.450.70-0.65-52.00%445515.31%
947.50GOOG170602P009475000.890.700.95-0.78-46.71%1036414.35%
950.00GOOG170602P009500001.060.901.20-0.84-44.21%17037414.18%
952.50GOOG170602P009525001.401.101.45-0.55-28.21%325913.83%
955.00GOOG170602P009550001.651.401.75-1.05-38.89%27523713.47%
957.50GOOG170602P009575002.111.802.150.000.00%68913.21%
960.00GOOG170602P009600002.502.252.65-1.48-37.19%14718112.98%
962.50GOOG170602P009625003.132.803.300.000.00%427812.87%
965.00GOOG170602P009650004.303.504.000.000.00%7812612.62%
967.50GOOG170602P009675004.704.304.900.000.00%467612.51%
970.00GOOG170602P009700005.705.505.90-1.80-24.00%894812.32%
972.50GOOG170602P009725007.076.507.100.000.00%555612.24%
975.00GOOG170602P009750008.437.808.500.000.00%334612.25%
977.50GOOG170602P0097750010.809.4010.100.000.00%23012.36%
980.00GOOG170602P0098000011.5011.0011.800.000.00%273512.41%
982.50GOOG170602P0098250014.3012.9013.800.000.00%24012.85%
985.00GOOG170602P0098500013.8014.8015.800.000.00%2013.08%
990.00GOOG170602P0099000018.0019.1020.200.000.00%5014.03%
1,000.00GOOG170602P0100000028.8227.5031.500.000.00%1022.63%