U.S. Markets open in 5 hrs 25 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
969.54+14.58 (+1.53%)
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%
800.00GOOG170526C00800000172.000.000.000.000.00%6700.00%
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%
825.00GOOG170526C00825000128.200.000.000.000.00%500.00%
827.50GOOG170526C0082750084.49105.20109.800.000.00%120.00%
830.00GOOG170526C00830000138.500.000.000.000.00%100.00%
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%
895.00GOOG170526C0089500075.280.000.000.000.00%100.00%
900.00GOOG170526C0090000070.220.000.000.000.00%2500.00%
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%
910.00GOOG170526C0091000052.000.000.000.000.00%3700.00%
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%
920.00GOOG170526C0092000048.200.000.000.000.00%2000.00%
922.50GOOG170526C0092250028.800.000.000.000.00%300.00%
925.00GOOG170526C0092500045.210.000.000.000.00%600.00%
927.50GOOG170526C0092750026.000.000.000.000.00%100.00%
930.00GOOG170526C0093000038.800.000.000.000.00%2700.00%
932.50GOOG170526C0093250028.310.000.000.000.00%1700.00%
935.00GOOG170526C0093500032.530.000.000.000.00%700.00%
937.50GOOG170526C0093750032.500.000.000.000.00%2000.00%
940.00GOOG170526C0094000030.000.000.000.000.00%46100.00%
942.50GOOG170526C0094250023.000.000.000.000.00%1100.00%
945.00GOOG170526C0094500025.300.000.000.000.00%44900.00%
947.50GOOG170526C0094750022.730.000.000.000.00%6300.00%
950.00GOOG170526C0095000019.300.000.000.000.00%1,09700.00%
952.50GOOG170526C0095250017.580.000.000.000.00%11400.00%
955.00GOOG170526C0095500015.000.000.000.000.00%53900.00%
957.50GOOG170526C0095750012.100.000.000.000.00%49300.00%
960.00GOOG170526C0096000010.500.000.000.000.00%1,08700.00%
962.50GOOG170526C009625007.730.000.000.000.00%73900.00%
965.00GOOG170526C009650005.800.000.000.000.00%63400.00%
967.50GOOG170526C009675004.400.000.000.000.00%93000.00%
970.00GOOG170526C009700002.590.000.000.000.00%2,86200.39%
972.50GOOG170526C009725001.800.000.000.000.00%83301.56%
975.00GOOG170526C009750001.050.000.000.000.00%43903.13%
977.50GOOG170526C009775000.650.000.000.000.00%16803.13%
980.00GOOG170526C009800000.500.000.000.000.00%11006.25%
982.50GOOG170526C009825000.350.000.000.000.00%11406.25%
985.00GOOG170526C009850000.200.000.000.000.00%10206.25%
987.50GOOG170526C009875000.200.000.000.000.00%1206.25%
990.00GOOG170526C009900000.100.000.000.000.00%5006.25%
1,000.00GOOG170526C010000000.040.000.000.000.00%3012.50%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10421.97%
630.00GOOG170526P006300000.500.001.950.000.00%10388.87%
640.00GOOG170526P006400000.500.002.000.000.00%10377.64%
670.00GOOG170526P006700000.550.002.100.000.00%10343.16%
680.00GOOG170526P006800000.750.202.400.000.00%10342.29%
692.50GOOG170526P006925000.500.002.400.000.00%10322.85%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21320.90%
697.50GOOG170526P006975000.600.052.500.000.00%10319.92%
700.00GOOG170526P007000000.600.002.450.000.00%10314.89%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11311.91%
707.50GOOG170526P007075001.000.002.000.000.00%23296.29%
715.00GOOG170526P007150000.650.002.600.000.00%10300.00%
717.50GOOG170526P007175000.700.002.600.000.00%10296.97%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11292.92%
725.00GOOG170526P007250000.850.001.950.000.00%11275.20%
730.00GOOG170526P007300002.100.703.100.000.00%10301.51%
732.50GOOG170526P007325002.150.853.100.000.00%20300.59%
735.00GOOG170526P007350000.300.001.600.000.00%11255.96%
737.50GOOG170526P007375002.400.903.700.000.00%10302.93%
745.00GOOG170526P007450001.831.053.000.000.00%12286.57%
747.50GOOG170526P007475002.151.052.850.000.00%11281.49%
750.00GOOG170526P007500003.301.854.600.000.00%10307.62%
752.50GOOG170526P007525003.171.303.100.000.00%11281.79%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201265.63%
762.50GOOG170526P007625004.503.406.100.000.00%10317.90%
765.00GOOG170526P007650004.001.853.900.000.00%11281.25%
767.50GOOG170526P007675005.104.406.800.000.00%10323.78%
770.00GOOG170526P007700003.802.253.900.000.00%11278.86%
772.50GOOG170526P007725005.002.304.500.000.00%11281.74%
775.00GOOG170526P007750006.305.708.000.000.00%10330.01%
777.50GOOG170526P007775006.806.208.300.000.00%10331.42%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%22206.64%
782.50GOOG170526P007825007.707.209.400.000.00%10336.60%
787.50GOOG170526P007875008.808.0010.400.000.00%20339.16%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%129150.39%
792.50GOOG170526P0079250010.009.1011.400.000.00%10342.60%
797.50GOOG170526P007975006.053.608.100.000.00%30285.11%
800.00GOOG170526P008000002.580.001.650.000.00%13187.70%
802.50GOOG170526P008025006.954.709.200.000.00%30291.53%
805.00GOOG170526P008050000.250.001.050.000.00%44170.12%
807.50GOOG170526P008075000.100.000.900.000.00%1011163.97%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%119140.04%
812.50GOOG170526P008125005.780.002.100.000.00%11182.03%
815.00GOOG170526P008150003.710.001.850.000.00%45175.49%
817.50GOOG170526P008175003.600.001.750.000.00%11171.24%
820.00GOOG170526P008200000.050.000.850.000.00%121150.68%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11313.24%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%33167.29%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%12163.92%
830.00GOOG170526P008300000.050.000.200.000.00%25117.19%
832.50GOOG170526P008325000.530.201.150.000.00%105149.12%
835.00GOOG170526P008350007.800.102.100.000.00%213159.47%
837.50GOOG170526P008375000.100.000.850.000.00%113134.08%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%2527109.18%
842.50GOOG170526P008425000.080.000.650.000.00%12124.41%
845.00GOOG170526P008450000.230.001.000.000.00%39130.18%
847.50GOOG170526P008475001.400.302.450.000.00%17152.59%
850.00GOOG170526P008500000.100.000.000.000.00%3050.00%
855.00GOOG170526P008550000.400.201.050.000.00%810125.10%
860.00GOOG170526P008600000.150.000.000.000.00%2050.00%
862.50GOOG170526P008625000.400.000.250.000.00%2493.55%
865.00GOOG170526P008650000.460.000.300.000.00%11193.55%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11189.45%
870.00GOOG170526P008700000.550.000.300.000.00%22289.36%
872.50GOOG170526P008725000.480.000.300.000.00%72887.30%
875.00GOOG170526P008750000.750.000.300.000.00%123185.16%
877.50GOOG170526P008775000.650.000.300.000.00%141283.11%
880.00GOOG170526P008800000.790.100.350.000.00%118785.64%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5484.67%
885.00GOOG170526P008850000.100.000.000.000.00%5025.00%
887.50GOOG170526P008875000.950.200.400.000.00%357682.52%
890.00GOOG170526P008900000.040.000.000.000.00%20025.00%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52981.69%
895.00GOOG170526P008950000.050.000.000.000.00%2025.00%
897.50GOOG170526P008975000.050.000.000.000.00%1025.00%
900.00GOOG170526P009000000.030.000.000.000.00%12025.00%
902.50GOOG170526P009025000.250.000.000.000.00%14025.00%
905.00GOOG170526P009050000.040.000.000.000.00%2025.00%
907.50GOOG170526P009075000.050.000.000.000.00%10025.00%
910.00GOOG170526P009100000.050.000.000.000.00%8025.00%
912.50GOOG170526P009125000.250.000.000.000.00%9025.00%
915.00GOOG170526P009150000.050.000.000.000.00%32025.00%
917.50GOOG170526P009175000.090.000.000.000.00%19025.00%
920.00GOOG170526P009200000.050.000.000.000.00%109025.00%
922.50GOOG170526P009225000.200.000.000.000.00%8025.00%
925.00GOOG170526P009250000.100.000.000.000.00%4025.00%
927.50GOOG170526P009275000.100.000.000.000.00%206012.50%
930.00GOOG170526P009300000.050.000.000.000.00%178012.50%
932.50GOOG170526P009325000.100.000.000.000.00%62012.50%
935.00GOOG170526P009350000.100.000.000.000.00%63012.50%
937.50GOOG170526P009375000.100.000.000.000.00%21012.50%
940.00GOOG170526P009400000.150.000.000.000.00%124012.50%
942.50GOOG170526P009425000.200.000.000.000.00%166012.50%
945.00GOOG170526P009450000.200.000.000.000.00%397012.50%
947.50GOOG170526P009475000.140.000.000.000.00%165012.50%
950.00GOOG170526P009500000.200.000.000.000.00%72406.25%
952.50GOOG170526P009525000.180.000.000.000.00%11706.25%
955.00GOOG170526P009550000.250.000.000.000.00%1,77306.25%
957.50GOOG170526P009575000.280.000.000.000.00%70906.25%
960.00GOOG170526P009600000.600.000.000.000.00%66503.13%
962.50GOOG170526P009625001.000.000.000.000.00%36403.13%
965.00GOOG170526P009650001.500.000.000.000.00%1,39603.13%
967.50GOOG170526P009675002.100.000.000.000.00%99800.78%
970.00GOOG170526P009700003.480.000.000.000.00%46800.00%
972.50GOOG170526P009725004.500.000.000.000.00%4700.00%
975.00GOOG170526P009750006.000.000.000.000.00%3300.00%
980.00GOOG170526P0098000010.360.000.000.000.00%500.00%
982.50GOOG170526P0098250042.500.000.000.000.00%200.00%
985.00GOOG170526P0098500014.990.000.000.000.00%200.00%
987.50GOOG170526P0098750026.200.000.000.000.00%200.00%
990.00GOOG170526P0099000019.900.000.000.000.00%100.00%
995.00GOOG170526P0099500024.800.000.000.000.00%100.00%
1,010.00GOOG170526P0101000041.910.000.000.000.00%100.00%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100307.30%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100323.22%