U.S. Markets open in 4 hrs 5 mins

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
785.00GOOG170602C00785000145.93184.00188.700.000.00%11109.44%
787.50GOOG170602C00787500136.30181.50186.100.000.00%22107.10%
800.00GOOG170602C00800000170.50169.60172.700.000.00%151890.58%
815.00GOOG170602C00815000111.70154.00158.600.000.00%101592.55%
830.00GOOG170602C00830000105.41139.00143.401.311.26%2482.98%
832.50GOOG170602C00832500104.92136.50141.105.515.54%10183.40%
835.00GOOG170602C00835000100.10134.00138.400.000.00%10080.41%
837.50GOOG170602C0083750045.80131.60136.100.000.00%1180.79%
840.00GOOG170602C0084000097.47129.10133.604.705.07%10379.49%
842.50GOOG170602C0084250030.09126.60131.200.000.00%21078.98%
845.00GOOG170602C0084500089.25124.10128.400.000.00%2375.27%
850.00GOOG170602C00850000122.07119.10123.6037.5744.46%154374.29%
852.50GOOG170602C0085250023.09116.60120.900.000.00%1171.44%
855.00GOOG170602C0085500033.59114.10118.700.000.00%1172.42%
857.50GOOG170602C0085750059.55111.60116.000.000.00%1269.63%
860.00GOOG170602C0086000071.00109.10113.600.000.00%55469.09%
865.00GOOG170602C0086500011.80104.10108.700.000.00%1167.19%
867.50GOOG170602C0086750067.30101.60106.0017.1034.06%1264.48%
870.00GOOG170602C00870000102.3199.10103.6012.4113.80%101363.88%
872.50GOOG170602C0087250077.3296.60101.000.000.00%1861.89%
875.00GOOG170602C0087500074.7994.1098.600.000.00%111361.28%
880.00GOOG170602C0088000092.0189.1093.5017.0122.68%71058.01%
885.00GOOG170602C0088500085.8684.1088.5032.9662.31%63955.41%
887.50GOOG170602C0088750035.1581.6086.000.000.00%41454.11%
890.00GOOG170602C0089000083.5080.2082.7019.5030.47%22347.14%
895.00GOOG170602C0089500030.9774.1078.600.000.00%1750.81%
897.50GOOG170602C0089750040.0471.6076.1011.0438.07%11549.49%
900.00GOOG170602C0090000071.2969.9072.9030.1373.20%72843.76%
902.50GOOG170602C0090250031.0366.6071.100.000.00%1746.84%
905.00GOOG170602C0090500066.2165.3067.9011.2120.38%221541.27%
907.50GOOG170602C0090750030.9261.6066.100.000.00%2244.18%
910.00GOOG170602C0091000028.9059.1063.608.0338.48%506442.84%
912.50GOOG170602C0091250025.0056.6061.205.0025.00%5242.02%
915.00GOOG170602C0091500024.9054.1058.600.000.00%13440.15%
917.50GOOG170602C0091750054.7551.6056.1030.54126.15%2938.79%
920.00GOOG170602C0092000050.8650.9052.200.941.88%57428.92%
922.50GOOG170602C0092250049.7746.7051.0029.77148.85%21235.58%
925.00GOOG170602C0092500038.2244.2048.600.000.00%202834.70%
927.50GOOG170602C0092750045.6443.3044.809.5026.29%25126.17%
930.00GOOG170602C0093000042.7040.8042.301.914.68%95724.98%
932.50GOOG170602C0093250036.2237.0041.300.000.00%113031.38%
935.00GOOG170602C0093500035.8635.9037.400.000.00%206323.19%
937.50GOOG170602C0093750035.3033.6035.003.3010.31%24122.52%
940.00GOOG170602C0094000030.5031.1032.50-0.05-0.16%1511721.25%
942.50GOOG170602C0094250028.4128.9030.10-0.65-2.24%1920.48%
945.00GOOG170602C0094500027.3026.6027.701.204.60%63919.63%
947.50GOOG170602C0094750023.7024.2025.30-0.40-1.66%15018.71%
950.00GOOG170602C0095000022.6421.9023.001.145.30%3914518.12%
952.50GOOG170602C0095250020.8719.7020.700.723.57%86917.38%
955.00GOOG170602C0095500017.0417.5018.50-0.96-5.33%214916.86%
957.50GOOG170602C0095750016.4015.4016.401.6010.81%22816.46%
960.00GOOG170602C0096000012.9413.5014.30-1.14-8.10%4813715.85%
962.50GOOG170602C0096250011.4011.6012.400.000.00%2718215.55%
965.00GOOG170602C009650009.709.9010.60-0.80-7.62%8536715.23%
967.50GOOG170602C009675008.108.208.900.000.00%1445414.86%
970.00GOOG170602C009700006.806.807.40-0.52-7.10%54827114.65%
972.50GOOG170602C009725005.105.506.100.000.00%3643114.55%
975.00GOOG170602C009750004.604.504.900.000.00%35916914.33%
977.50GOOG170602C009775003.503.504.000.000.00%261214.46%
980.00GOOG170602C009800002.792.703.10-0.89-24.18%1,41416914.25%
982.50GOOG170602C009825002.002.102.300.000.00%451313.92%
985.00GOOG170602C009850001.851.551.950.000.00%2085114.52%
987.50GOOG170602C009875001.351.151.500.000.00%49014.56%
990.00GOOG170602C009900000.970.851.150.000.00%18726914.65%
995.00GOOG170602C009950000.600.450.700.000.00%782615.08%
1,000.00GOOG170602C010000000.430.300.450.000.00%8412215.72%
1,010.00GOOG170602C010100000.150.050.150.000.00%12216.41%
1,020.00GOOG170602C010200000.130.000.250.000.00%7521.49%
1,030.00GOOG170602C010300000.200.000.850.000.00%1131.24%
1,100.00GOOG170602C011000000.500.000.150.000.00%4444.39%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
640.00GOOG170602P006400000.450.000.800.1028.57%12149.90%
650.00GOOG170602P006500000.400.000.150.000.00%11121.09%
660.00GOOG170602P006600000.500.000.900.0511.11%23141.99%
670.00GOOG170602P006700000.500.000.150.000.00%11112.50%
715.00GOOG170602P007150001.400.000.150.000.00%1194.14%
730.00GOOG170602P007300001.950.000.150.000.00%1188.28%
735.00GOOG170602P007350002.000.000.150.000.00%1186.52%
737.50GOOG170602P007375001.950.000.150.000.00%2185.55%
742.50GOOG170602P007425001.550.000.650.000.00%101198.44%
745.00GOOG170602P007450002.600.000.150.000.00%3282.62%
750.00GOOG170602P007500002.300.000.150.000.00%1180.66%
765.00GOOG170602P007650000.650.000.150.000.00%1175.00%
767.50GOOG170602P007675000.500.001.000.000.00%3392.82%
775.00GOOG170602P007750000.350.000.950.000.00%51188.82%
780.00GOOG170602P007800005.800.000.150.000.00%1169.53%
782.50GOOG170602P007825008.040.000.150.000.00%1168.56%
785.00GOOG170602P007850000.640.000.150.000.00%11167.58%
787.50GOOG170602P007875006.900.000.150.000.00%1166.80%
792.50GOOG170602P007925000.110.000.900.000.00%3380.47%
795.00GOOG170602P007950000.930.000.750.000.00%1477.39%
797.50GOOG170602P007975000.350.000.850.000.00%1277.69%
800.00GOOG170602P008000000.360.000.15-8.24-95.81%5662.11%
802.50GOOG170602P008025000.050.000.150.000.00%1161.33%
805.00GOOG170602P008050000.600.000.95-2.76-82.14%1019075.64%
810.00GOOG170602P008100000.600.000.70-3.40-85.00%2270.36%
815.00GOOG170602P008150000.500.000.850.000.00%19270.17%
817.50GOOG170602P008175000.160.000.15-0.86-84.31%1155.86%
820.00GOOG170602P008200000.180.000.15-0.28-60.87%1854.88%
825.00GOOG170602P008250001.800.001.050.000.00%3368.02%
827.50GOOG170602P008275000.900.000.150.4080.00%41052.34%
832.50GOOG170602P008325000.430.000.150.000.00%10050.49%
835.00GOOG170602P008350000.050.000.150.000.00%1253.71%
840.00GOOG170602P008400000.100.000.150.000.00%1551.86%
842.50GOOG170602P008425001.400.000.90-12.11-89.64%1159.03%
845.00GOOG170602P008450000.100.000.150.000.00%71449.90%
847.50GOOG170602P008475001.450.001.050.000.00%1158.30%
850.00GOOG170602P008500000.130.000.150.000.00%51648.05%
852.50GOOG170602P008525000.750.000.150.000.00%2347.12%
855.00GOOG170602P008550000.050.000.150.000.00%10046.19%
857.50GOOG170602P008575001.000.000.900.000.00%64752.73%
860.00GOOG170602P008600000.850.000.150.000.00%62844.34%
862.50GOOG170602P008625000.900.000.150.000.00%1343.36%
865.00GOOG170602P008650000.920.000.150.000.00%311842.48%
867.50GOOG170602P008675001.100.000.150.000.00%21641.50%
870.00GOOG170602P008700001.250.000.150.000.00%12040.63%
875.00GOOG170602P008750000.350.000.150.000.00%5015238.77%
877.50GOOG170602P008775001.300.000.150.000.00%51137.79%
880.00GOOG170602P008800000.200.000.150.000.00%41936.87%
882.50GOOG170602P008825000.360.000.150.000.00%1535.94%
885.00GOOG170602P008850000.250.000.250.000.00%62137.60%
887.50GOOG170602P008875002.420.001.000.000.00%2346.36%
890.00GOOG170602P008900000.050.000.20-0.15-75.00%44134.47%
892.50GOOG170602P008925000.240.000.200.000.00%21633.55%
895.00GOOG170602P008950000.300.000.200.000.00%13432.57%
897.50GOOG170602P008975000.100.000.20-0.15-60.00%15731.64%
900.00GOOG170602P009000000.300.050.200.000.00%1116530.66%
902.50GOOG170602P009025000.160.000.25-0.84-84.00%11330.71%
905.00GOOG170602P009050000.170.000.25-0.13-43.33%37929.71%
907.50GOOG170602P009075000.200.000.25-0.20-50.00%32828.71%
910.00GOOG170602P009100000.100.050.20-0.15-60.00%1211526.81%
912.50GOOG170602P009125000.310.000.250.000.00%62926.76%
915.00GOOG170602P009150000.120.050.25-0.23-65.71%169325.76%
917.50GOOG170602P009175000.300.050.25-0.20-40.00%63824.76%
920.00GOOG170602P009200000.100.050.20-0.32-76.19%1429222.95%
922.50GOOG170602P009225000.300.050.25-0.40-57.14%114622.75%
925.00GOOG170602P009250000.210.100.25-0.24-53.33%176921.75%
927.50GOOG170602P009275000.570.000.250.000.00%8211420.75%
930.00GOOG170602P009300000.400.150.30-0.20-33.33%2642020.36%
932.50GOOG170602P009325000.300.200.30-0.37-55.22%128819.34%
935.00GOOG170602P009350000.350.250.40-0.35-50.00%6615519.31%
937.50GOOG170602P009375000.650.300.45-0.40-38.10%6322418.65%
940.00GOOG170602P009400000.450.350.55-0.53-54.08%6635818.30%
942.50GOOG170602P009425000.600.450.70-0.65-52.00%445518.12%
947.50GOOG170602P009475000.890.700.95-0.78-46.71%1036416.98%
950.00GOOG170602P009500001.060.901.20-0.84-44.21%17037416.78%
952.50GOOG170602P009525001.401.101.45-0.55-28.21%325916.36%
955.00GOOG170602P009550001.651.401.75-1.05-38.89%27523715.94%
957.50GOOG170602P009575002.111.802.150.000.00%68915.63%
960.00GOOG170602P009600002.502.252.65-1.48-37.19%14718115.36%
962.50GOOG170602P009625003.132.803.300.000.00%427815.23%
965.00GOOG170602P009650004.303.504.000.000.00%7812614.92%
967.50GOOG170602P009675004.704.304.900.000.00%467614.80%
970.00GOOG170602P009700005.705.505.90-1.80-24.00%894814.58%
972.50GOOG170602P009725007.076.507.100.000.00%555614.48%
975.00GOOG170602P009750008.437.808.500.000.00%334614.49%
977.50GOOG170602P0097750010.809.4010.100.000.00%23014.63%
980.00GOOG170602P0098000011.5011.0011.800.000.00%273514.68%
982.50GOOG170602P0098250014.3012.9013.800.000.00%24015.20%
985.00GOOG170602P0098500013.8014.8015.800.000.00%2015.48%
990.00GOOG170602P0099000018.0019.1020.200.000.00%5016.60%
1,000.00GOOG170602P0100000028.8227.5031.500.000.00%1026.78%