U.S. Markets close in 5 hrs 36 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
974.30+4.76 (+0.49%)
As of 10:24AM 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%
760.00GOOG170526C00760000205.74209.80213.30130.94175.05%660.00%
770.00GOOG170526C00770000149.10162.40166.900.000.00%330.00%
790.00GOOG170526C00790000175.76181.20184.50126.16254.35%66166.60%
800.00GOOG170526C00800000172.00171.10173.900.000.00%672040.00%
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%
825.00GOOG170526C00825000128.20144.20147.400.000.00%570.00%
827.50GOOG170526C0082750084.49105.20109.800.000.00%120.00%
830.00GOOG170526C00830000138.50139.40143.200.000.00%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%
860.00GOOG170526C0086000080.82110.00112.800.000.00%150.00%
865.00GOOG170526C0086500068.0067.5071.000.000.00%180.00%
867.50GOOG170526C0086750022.5040.5044.500.000.00%200.00%
870.00GOOG170526C0087000077.82101.20104.500.000.00%53696.68%
872.50GOOG170526C0087250076.0098.60102.000.000.00%12394.53%
875.00GOOG170526C0087500061.0058.8059.90-0.15-0.25%170.00%
877.50GOOG170526C0087750062.9592.7095.300.000.00%170.00%
880.00GOOG170526C0088000071.2991.2094.500.000.00%67688.09%
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%
895.00GOOG170526C0089500075.2875.3078.000.000.00%130.00%
900.00GOOG170526C0090000070.2270.3072.800.000.00%25510.00%
902.50GOOG170526C0090250028.7031.8032.800.000.00%680.00%
905.00GOOG170526C0090500046.1866.2069.100.000.00%10350.00%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000052.0061.1064.200.000.00%37990.00%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500034.8656.1059.000.000.00%9450.00%
917.50GOOG170526C0091750022.7453.7056.500.000.00%370.00%
920.00GOOG170526C0092000048.2051.2054.000.000.00%201120.00%
922.50GOOG170526C0092250028.8048.7051.500.000.00%3330.00%
925.00GOOG170526C0092500045.2145.3047.900.000.00%6850.00%
927.50GOOG170526C0092750026.0043.7046.500.000.00%11350.00%
930.00GOOG170526C0093000038.8041.2044.100.000.00%1880.00%
932.50GOOG170526C0093250028.3137.2040.400.000.00%171570.00%
935.00GOOG170526C0093500032.5336.3039.000.000.00%71800.00%
937.50GOOG170526C0093750032.5033.7037.100.000.00%2017641.16%
940.00GOOG170526C0094000029.8231.3033.90-0.18-0.60%16670.00%
942.50GOOG170526C0094250023.0027.7031.200.000.00%111,4800.00%
945.00GOOG170526C0094500024.0026.3029.10-1.30-5.14%2019840.00%
947.50GOOG170526C0094750024.5523.5026.601.828.01%25850.00%
950.00GOOG170526C0095000021.0020.2023.401.708.81%119210.00%
952.50GOOG170526C0095250013.8418.9021.50-3.74-21.27%54040.00%
955.00GOOG170526C0095500012.0815.5018.40-2.92-19.47%325110.00%
957.50GOOG170526C009575009.7313.1015.70-2.37-19.59%333340.00%
960.00GOOG170526C0096000012.2012.0013.501.7016.19%177140.00%
962.50GOOG170526C0096250010.309.6010.302.5733.25%111810.00%
965.00GOOG170526C009650007.707.208.001.9032.76%681920.00%
967.50GOOG170526C009675005.425.005.900.000.00%1032870.00%
970.00GOOG170526C009700003.803.704.001.2146.72%2631,1260.00%
972.50GOOG170526C009725001.902.002.500.000.00%1944247.02%
975.00GOOG170526C009750001.251.151.550.2019.05%3533099.24%
977.50GOOG170526C009775000.700.601.000.000.00%12513111.04%
980.00GOOG170526C009800000.400.350.65-0.10-20.00%5117712.49%
982.50GOOG170526C009825000.100.250.450.000.00%4311013.99%
985.00GOOG170526C009850000.180.150.350.000.00%56715.77%
987.50GOOG170526C009875000.200.100.350.000.00%121018.43%
990.00GOOG170526C009900000.100.050.700.000.00%505025.11%
1,000.00GOOG170526C010000000.040.000.700.000.00%33435.89%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10425.59%
630.00GOOG170526P006300000.500.001.950.000.00%10392.48%
640.00GOOG170526P006400000.500.002.000.000.00%10381.35%
670.00GOOG170526P006700000.550.002.100.000.00%10346.97%
680.00GOOG170526P006800000.750.202.400.000.00%10346.19%
692.50GOOG170526P006925000.500.002.400.000.00%10326.66%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21324.71%
697.50GOOG170526P006975000.600.052.500.000.00%10323.83%
700.00GOOG170526P007000000.600.002.450.000.00%10318.75%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11315.72%
707.50GOOG170526P007075001.000.002.000.000.00%23300.10%
715.00GOOG170526P007150000.650.002.600.000.00%10303.91%
717.50GOOG170526P007175000.700.002.600.000.00%10300.93%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11296.88%
725.00GOOG170526P007250000.850.001.950.000.00%11279.00%
730.00GOOG170526P007300002.100.703.100.000.00%10305.66%
732.50GOOG170526P007325002.150.853.100.000.00%20304.69%
735.00GOOG170526P007350000.300.001.600.000.00%11259.77%
737.50GOOG170526P007375002.400.903.700.000.00%10307.18%
745.00GOOG170526P007450001.831.053.000.000.00%12290.72%
747.50GOOG170526P007475002.151.052.850.000.00%11285.69%
750.00GOOG170526P007500003.301.854.600.000.00%10312.11%
752.50GOOG170526P007525003.171.303.100.000.00%11286.08%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201269.78%
762.50GOOG170526P007625004.503.406.100.000.00%10322.66%
765.00GOOG170526P007650004.001.853.900.000.00%11285.69%
767.50GOOG170526P007675005.104.406.800.000.00%10328.66%
770.00GOOG170526P007700003.802.253.900.000.00%11283.35%
772.50GOOG170526P007725005.002.304.500.000.00%11286.30%
775.00GOOG170526P007750006.305.708.000.000.00%10335.08%
777.50GOOG170526P007775006.806.208.300.000.00%10336.55%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%22210.55%
782.50GOOG170526P007825007.707.209.400.000.00%10341.85%
787.50GOOG170526P007875008.808.0010.400.000.00%20344.53%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%129153.52%
792.50GOOG170526P0079250010.009.1011.400.000.00%10348.10%
797.50GOOG170526P007975006.053.608.100.000.00%30290.19%
800.00GOOG170526P008000002.580.001.650.000.00%13191.65%
802.50GOOG170526P008025006.954.709.200.000.00%30296.75%
805.00GOOG170526P008050000.250.001.050.000.00%44173.93%
807.50GOOG170526P008075000.100.000.900.000.00%1011167.58%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%119143.36%
812.50GOOG170526P008125005.780.002.100.000.00%11186.13%
815.00GOOG170526P008150003.710.001.850.000.00%45179.49%
817.50GOOG170526P008175003.600.001.750.000.00%11175.29%
820.00GOOG170526P008200000.050.000.850.000.00%121154.39%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11319.09%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%33171.39%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%12168.02%
830.00GOOG170526P008300000.050.000.200.000.00%25120.51%
832.50GOOG170526P008325000.530.201.150.000.00%105153.03%
835.00GOOG170526P008350007.800.102.100.000.00%213163.67%
837.50GOOG170526P008375000.100.000.850.000.00%113137.89%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%2527112.50%
842.50GOOG170526P008425000.080.000.650.000.00%12128.13%
845.00GOOG170526P008450000.230.001.000.000.00%39134.08%
847.50GOOG170526P008475001.400.302.450.000.00%17156.98%
850.00GOOG170526P008500000.100.000.400.000.00%39113.48%
855.00GOOG170526P008550000.400.201.050.000.00%810129.10%
860.00GOOG170526P008600000.150.000.350.000.00%25103.13%
862.50GOOG170526P008625000.400.000.250.000.00%2496.88%
865.00GOOG170526P008650000.460.000.300.000.00%11197.07%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11192.77%
870.00GOOG170526P008700000.550.000.300.000.00%22292.77%
872.50GOOG170526P008725000.480.000.300.000.00%72890.82%
875.00GOOG170526P008750000.750.000.300.000.00%123188.67%
877.50GOOG170526P008775000.650.000.300.000.00%141286.62%
880.00GOOG170526P008800000.790.100.350.000.00%118789.26%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5488.48%
885.00GOOG170526P008850000.100.000.450.000.00%59484.96%
887.50GOOG170526P008875000.950.200.400.000.00%357686.33%
890.00GOOG170526P008900000.040.000.300.000.00%2011576.27%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52985.69%
895.00GOOG170526P008950000.050.000.400.000.00%29175.00%
897.50GOOG170526P008975000.050.000.500.000.00%12775.29%
900.00GOOG170526P009000000.030.000.050.000.00%1223655.47%
902.50GOOG170526P009025000.250.000.450.000.00%141769.82%
905.00GOOG170526P009050000.040.000.050.000.00%27651.56%
907.50GOOG170526P009075000.050.000.500.000.00%1014966.50%
910.00GOOG170526P009100000.050.000.500.000.00%821264.36%
912.50GOOG170526P009125000.250.000.350.000.00%911158.89%
915.00GOOG170526P009150000.090.000.100.0480.00%836852.54%
917.50GOOG170526P009175000.120.000.450.0333.33%815356.74%
920.00GOOG170526P009200000.050.000.500.000.00%10954755.47%
922.50GOOG170526P009225000.100.000.20-0.10-50.00%216951.42%
925.00GOOG170526P009250000.100.000.200.000.00%41,34449.22%
927.50GOOG170526P009275000.130.000.200.0330.00%263947.07%
930.00GOOG170526P009300000.050.000.250.000.00%1781,44146.53%
932.50GOOG170526P009325000.100.000.200.000.00%6231242.68%
935.00GOOG170526P009350000.050.000.20-0.05-50.00%11,05240.48%
937.50GOOG170526P009375000.100.000.200.000.00%2146638.28%
940.00GOOG170526P009400000.100.050.20-0.05-33.33%160636.04%
942.50GOOG170526P009425000.200.000.200.000.00%1661,52933.79%
945.00GOOG170526P009450000.050.050.20-0.15-75.00%531,08831.54%
947.50GOOG170526P009475000.200.000.200.0642.86%1326329.30%
950.00GOOG170526P009500000.100.000.20-0.10-50.00%151,22027.00%
952.50GOOG170526P009525000.160.050.250.000.00%148625.73%
955.00GOOG170526P009550000.100.050.30-0.15-60.00%241,43324.22%
957.50GOOG170526P009575000.230.050.350.000.00%4046522.46%
960.00GOOG170526P009600000.360.100.450.000.00%5144321.12%
962.50GOOG170526P009625000.480.200.55-0.52-52.00%2926119.39%
965.00GOOG170526P009650000.430.300.55-1.07-71.33%14275216.38%
967.50GOOG170526P009675000.700.500.850.000.00%3681415.53%
970.00GOOG170526P009700001.301.101.30-2.18-62.64%7632314.61%
972.50GOOG170526P009725004.501.852.700.000.00%472317.35%
975.00GOOG170526P009750004.003.204.400.000.00%122019.84%
980.00GOOG170526P0098000012.736.909.500.000.00%2530.57%
982.50GOOG170526P0098250042.509.1011.800.000.00%2033.97%
985.00GOOG170526P0098500017.5211.4014.100.000.00%2237.02%
987.50GOOG170526P0098750026.2013.8016.500.000.00%2140.41%
990.00GOOG170526P0099000019.9016.1019.000.000.00%1144.20%
995.00GOOG170526P0099500024.8021.1023.900.000.00%1150.78%
1,010.00GOOG170526P0101000041.9136.0038.800.000.00%1157.57%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100322.85%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100339.22%