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

970.88 -0.59 (-0.06%)
After hours: 5:08PM 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%
760.00GOOG170526C00760000205.74209.00213.40130.94175.05%66267.58%
770.00GOOG170526C00770000149.10162.40166.900.000.00%330.00%
790.00GOOG170526C00790000175.76178.80183.20126.16254.35%66227.20%
800.00GOOG170526C00800000172.00170.50171.900.000.00%67204171.58%
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%
825.00GOOG170526C00825000128.20144.00148.500.000.00%57193.31%
827.50GOOG170526C0082750084.49105.20109.800.000.00%120.00%
830.00GOOG170526C00830000138.50138.90142.200.000.00%16155.18%
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%
850.00GOOG170526C00850000121.90119.00123.5035.8041.58%1525164.38%
852.50GOOG170526C0085250031.5854.0058.500.000.00%110.00%
855.00GOOG170526C0085500077.2077.4080.800.000.00%2680.00%
857.50GOOG170526C00857500114.65111.50115.8035.6245.07%44152.25%
860.00GOOG170526C00860000110.60109.00113.3029.7836.85%15149.41%
865.00GOOG170526C0086500068.0067.5071.000.000.00%180.00%
867.50GOOG170526C0086750022.5040.5044.500.000.00%200.00%
870.00GOOG170526C00870000101.1299.00103.5023.3029.94%636141.28%
872.50GOOG170526C0087250097.4096.30101.0021.4028.16%423138.40%
875.00GOOG170526C0087500095.8294.0098.3034.8257.08%17132.35%
877.50GOOG170526C0087750093.8491.3094.4030.8949.07%1798.34%
880.00GOOG170526C0088000091.8389.0093.3020.5428.81%876126.66%
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%
895.00GOOG170526C0089500075.9374.0078.500.650.86%23112.26%
900.00GOOG170526C0090000071.2469.8072.001.021.45%165180.13%
902.50GOOG170526C0090250067.2966.5070.8038.59134.46%18100.83%
905.00GOOG170526C0090500066.4063.8068.5020.2243.79%135100.51%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000063.5059.0062.0011.5022.12%159970.46%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500034.8653.8058.400.000.00%94587.45%
917.50GOOG170526C0091750022.7451.3055.900.000.00%3784.47%
920.00GOOG170526C0092000051.1849.0053.302.986.18%3911280.32%
922.50GOOG170526C0092250028.8046.5050.800.000.00%33377.34%
925.00GOOG170526C0092500046.5043.9048.301.292.85%88574.37%
927.50GOOG170526C0092750044.2241.3045.9018.2270.08%1913572.42%
930.00GOOG170526C0093000041.4540.3043.802.656.83%88851.66%
932.50GOOG170526C0093250038.8736.5040.8010.5637.30%1115765.26%
935.00GOOG170526C0093500036.1134.1038.303.5811.01%2018062.18%
937.50GOOG170526C0093750033.0232.2035.800.521.60%1817659.08%
940.00GOOG170526C0094000031.3430.5033.901.344.47%12366761.30%
942.50GOOG170526C0094250028.5427.9031.405.5424.09%2631,48057.97%
945.00GOOG170526C0094500025.0024.0027.50-0.30-1.19%64698441.77%
947.50GOOG170526C0094750024.1022.4026.401.376.03%22758551.17%
950.00GOOG170526C0095000020.0020.9023.600.703.63%8892145.41%
952.50GOOG170526C0095250019.1816.6021.401.609.10%3940444.15%
955.00GOOG170526C0095500016.0014.0017.801.006.67%8351132.32%
957.50GOOG170526C0095750013.2911.2014.001.199.83%8533412.50%
960.00GOOG170526C0096000011.1610.8013.900.666.29%62071432.97%
962.50GOOG170526C009625007.338.2011.40-0.40-5.17%2818128.99%
965.00GOOG170526C009650007.405.608.901.6027.59%13819224.81%
967.50GOOG170526C009675003.103.305.900.000.00%33728717.63%
970.00GOOG170526C009700000.690.903.20-1.90-73.36%1,1021,12611.81%
972.50GOOG170526C009725000.020.000.050.000.00%1,0704241.71%
975.00GOOG170526C009750000.050.000.05-1.00-95.24%1,3743094.30%
977.50GOOG170526C009775000.030.000.050.000.00%2811316.64%
980.00GOOG170526C009800000.050.000.05-0.45-90.00%1511778.79%
982.50GOOG170526C009825000.050.000.050.000.00%5611010.89%
985.00GOOG170526C009850000.050.000.050.000.00%456712.89%
987.50GOOG170526C009875000.070.000.100.000.00%221016.65%
990.00GOOG170526C009900000.100.000.150.000.00%505020.12%
995.00GOOG170526C009950000.290.000.050.000.00%1020.70%
1,000.00GOOG170526C010000000.070.000.100.0375.00%23426.86%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10423.44%
630.00GOOG170526P006300000.500.001.950.000.00%10390.33%
640.00GOOG170526P006400000.500.002.000.000.00%10379.10%
670.00GOOG170526P006700000.550.002.100.000.00%10344.73%
680.00GOOG170526P006800000.750.202.400.000.00%10343.85%
692.50GOOG170526P006925000.500.002.400.000.00%10324.41%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21322.46%
697.50GOOG170526P006975000.600.052.500.000.00%10321.48%
700.00GOOG170526P007000000.600.002.450.000.00%10316.46%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11313.48%
707.50GOOG170526P007075001.000.002.000.000.00%23297.85%
715.00GOOG170526P007150000.650.002.600.000.00%10301.56%
717.50GOOG170526P007175000.700.002.600.000.00%10298.63%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11294.53%
725.00GOOG170526P007250000.850.001.950.000.00%11276.76%
730.00GOOG170526P007300002.100.703.100.000.00%10303.17%
732.50GOOG170526P007325002.150.853.100.000.00%20302.25%
735.00GOOG170526P007350000.300.001.600.000.00%11257.52%
737.50GOOG170526P007375002.400.903.700.000.00%10304.64%
745.00GOOG170526P007450001.831.053.000.000.00%12288.28%
747.50GOOG170526P007475002.151.052.850.000.00%11283.20%
750.00GOOG170526P007500003.301.854.600.000.00%10309.42%
752.50GOOG170526P007525003.171.303.100.000.00%11283.55%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201267.29%
762.50GOOG170526P007625004.503.406.100.000.00%10319.82%
765.00GOOG170526P007650004.001.853.900.000.00%11283.06%
767.50GOOG170526P007675005.104.406.800.000.00%10325.76%
770.00GOOG170526P007700003.802.253.900.000.00%11280.69%
772.50GOOG170526P007725005.002.304.500.000.00%11283.59%
775.00GOOG170526P007750006.305.708.000.000.00%10332.08%
777.50GOOG170526P007775006.806.208.300.000.00%10333.52%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%22208.20%
782.50GOOG170526P007825007.707.209.400.000.00%10338.75%
787.50GOOG170526P007875008.808.0010.400.000.00%20341.33%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%129151.56%
792.50GOOG170526P0079250010.009.1011.400.000.00%10344.85%
797.50GOOG170526P007975006.053.608.100.000.00%30287.16%
800.00GOOG170526P008000002.580.001.650.000.00%13189.36%
802.50GOOG170526P008025006.954.709.200.000.00%30293.65%
805.00GOOG170526P008050000.250.001.050.000.00%44171.68%
807.50GOOG170526P008075000.100.000.900.000.00%1011165.43%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%119141.41%
812.50GOOG170526P008125005.780.002.100.000.00%11183.69%
815.00GOOG170526P008150003.710.001.850.000.00%45177.15%
817.50GOOG170526P008175003.600.001.750.000.00%11172.90%
820.00GOOG170526P008200000.050.000.850.000.00%121152.15%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11315.63%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%33168.95%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%12165.58%
830.00GOOG170526P008300000.050.000.200.000.00%25118.56%
832.50GOOG170526P008325000.530.201.150.000.00%105150.68%
835.00GOOG170526P008350007.800.102.100.000.00%213161.18%
837.50GOOG170526P008375000.100.000.850.000.00%113135.64%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%2527110.55%
842.50GOOG170526P008425000.080.000.650.000.00%12125.88%
845.00GOOG170526P008450000.230.001.000.000.00%39131.79%
847.50GOOG170526P008475001.400.302.450.000.00%17154.39%
850.00GOOG170526P008500000.100.000.150.000.00%3999.22%
855.00GOOG170526P008550000.400.201.050.000.00%810126.71%
860.00GOOG170526P008600000.150.000.150.000.00%2591.41%
862.50GOOG170526P008625000.400.000.250.000.00%2494.92%
865.00GOOG170526P008650000.460.000.300.000.00%11194.92%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11190.82%
870.00GOOG170526P008700000.550.000.300.000.00%22290.82%
872.50GOOG170526P008725000.480.000.300.000.00%72888.67%
875.00GOOG170526P008750000.750.000.300.000.00%123186.62%
877.50GOOG170526P008775000.650.000.300.000.00%141284.57%
880.00GOOG170526P008800000.790.100.350.000.00%118787.11%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5486.23%
885.00GOOG170526P008850000.100.000.050.000.00%59464.06%
887.50GOOG170526P008875000.950.200.400.000.00%357684.08%
890.00GOOG170526P008900000.040.000.150.000.00%2011567.97%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52983.30%
895.00GOOG170526P008950000.050.000.100.000.00%19161.33%
897.50GOOG170526P008975000.050.000.150.000.00%12762.11%
900.00GOOG170526P009000000.040.000.050.0133.33%623653.52%
902.50GOOG170526P009025000.250.000.150.000.00%141758.40%
905.00GOOG170526P009050000.040.000.050.000.00%27650.00%
907.50GOOG170526P009075000.050.000.150.000.00%1014954.49%
910.00GOOG170526P009100000.010.000.10-0.04-80.00%521250.00%
912.50GOOG170526P009125000.250.000.150.000.00%911150.59%
915.00GOOG170526P009150000.110.000.050.06120.00%936846.29%
917.50GOOG170526P009175000.130.000.050.0444.44%915344.34%
920.00GOOG170526P009200000.050.000.050.000.00%154742.58%
922.50GOOG170526P009225000.100.000.05-0.10-50.00%216940.63%
925.00GOOG170526P009250000.050.000.05-0.05-50.00%151,34438.87%
927.50GOOG170526P009275000.110.000.050.0110.00%1863936.91%
930.00GOOG170526P009300000.030.000.05-0.02-40.00%101,44134.96%
932.50GOOG170526P009325000.100.000.050.000.00%231233.11%
935.00GOOG170526P009350000.020.000.05-0.08-80.00%271,05231.25%
937.50GOOG170526P009375000.100.000.050.000.00%2146629.30%
940.00GOOG170526P009400000.040.000.05-0.11-73.33%1560627.34%
942.50GOOG170526P009425000.050.000.05-0.15-75.00%101,52925.39%
945.00GOOG170526P009450000.050.000.05-0.15-75.00%1551,08823.44%
947.50GOOG170526P009475000.090.000.05-0.05-35.71%1426321.49%
950.00GOOG170526P009500000.100.000.05-0.10-50.00%171,22019.53%
952.50GOOG170526P009525000.050.000.050.000.00%968617.58%
955.00GOOG170526P009550000.050.000.05-0.20-80.00%831,43315.53%
957.50GOOG170526P009575000.050.000.050.000.00%21646513.48%
960.00GOOG170526P009600000.050.000.100.000.00%33544312.84%
962.50GOOG170526P009625000.050.000.15-0.95-95.00%12226111.43%
965.00GOOG170526P009650000.050.000.05-1.45-96.67%3267527.08%
967.50GOOG170526P009675000.050.000.050.000.00%5208144.74%
970.00GOOG170526P009700000.050.000.05-3.43-98.56%1,4923232.20%
972.50GOOG170526P009725001.680.601.700.000.00%850235.47%
975.00GOOG170526P009750003.793.104.200.000.00%77209.58%
977.50GOOG170526P009775004.904.308.400.000.00%2023.56%
980.00GOOG170526P009800008.506.6011.000.000.00%9528.26%
982.50GOOG170526P0098250042.509.1013.500.000.00%2032.17%
985.00GOOG170526P0098500017.5213.0014.900.000.00%2228.32%
987.50GOOG170526P0098750026.2014.3018.500.000.00%2139.50%
990.00GOOG170526P0099000018.8516.4021.000.000.00%1142.98%
995.00GOOG170526P0099500023.8721.5026.200.000.00%1151.12%
1,000.00GOOG170526P0100000030.5028.0031.000.000.00%13056.04%
1,010.00GOOG170526P0101000038.6836.7041.000.000.00%1168.14%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100313.71%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100329.82%