U.S. Markets close in 2 hrs 46 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
950.28+1.46 (+0.15%)
As of 1:13PM 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%
760.00GOOG170526C0076000074.8068.8071.800.000.00%660.00%
770.00GOOG170526C00770000149.10162.40166.900.000.00%330.00%
790.00GOOG170526C0079000049.6044.1047.100.000.00%660.00%
800.00GOOG170526C00800000141.68149.10151.800.000.00%1016879.10%
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%
825.00GOOG170526C00825000115.50123.70127.000.000.00%41159.96%
827.50GOOG170526C0082750084.49105.20109.800.000.00%120.00%
830.00GOOG170526C0083000028.8926.7030.900.000.00%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%
860.00GOOG170526C0086000080.8288.7091.900.000.00%1572.02%
865.00GOOG170526C0086500068.0067.5071.000.000.00%180.00%
867.50GOOG170526C0086750022.5040.5044.500.000.00%200.00%
870.00GOOG170526C0087000077.8278.8081.900.000.00%53665.38%
872.50GOOG170526C0087250076.0077.2078.500.000.00%12553.83%
875.00GOOG170526C0087500061.0058.8059.90-0.15-0.25%170.00%
877.50GOOG170526C0087750062.9571.3074.400.000.00%1760.38%
880.00GOOG170526C0088000071.2969.8071.100.000.00%67650.66%
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%
895.00GOOG170526C0089500041.8038.4041.0017.2770.40%210.00%
900.00GOOG170526C0090000047.5649.7051.000.000.00%25437.35%
902.50GOOG170526C0090250028.7031.8032.800.000.00%680.00%
905.00GOOG170526C0090500046.1843.8046.900.000.00%103541.66%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000042.5039.9041.103.809.82%359132.14%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500034.8634.7035.800.000.00%94526.15%
917.50GOOG170526C0091750022.7431.6034.200.000.00%3731.57%
920.00GOOG170526C0092000030.7029.7030.805.7322.95%2113623.13%
922.50GOOG170526C0092250018.2127.4028.500.000.00%43523.32%
925.00GOOG170526C0092500020.6724.9025.800.000.00%78820.06%
927.50GOOG170526C0092750019.1222.5023.600.000.00%1113520.73%
930.00GOOG170526C0093000020.6020.0021.200.603.00%1510219.65%
932.50GOOG170526C0093250017.8017.4018.501.005.95%717716.66%
935.00GOOG170526C0093500015.6815.2016.201.5010.58%3320216.07%
937.50GOOG170526C0093750013.3212.8013.900.594.63%1520415.20%
940.00GOOG170526C0094000011.5010.4011.001.5015.00%7182711.32%
942.50GOOG170526C009425009.508.309.301.9025.00%321,50212.70%
945.00GOOG170526C009450006.386.306.800.6611.54%2381,31310.36%
947.50GOOG170526C009475004.804.705.000.306.67%33464710.00%
950.00GOOG170526C009500003.383.203.500.289.03%3911,2929.77%
952.50GOOG170526C009525002.222.102.300.2211.00%8234669.57%
955.00GOOG170526C009550001.451.301.50-0.02-1.36%8354809.71%
957.50GOOG170526C009575000.820.700.85-0.13-13.68%3973369.47%
960.00GOOG170526C009600000.450.450.55-0.10-18.18%9583769.90%
962.50GOOG170526C009625000.150.150.35-0.26-63.41%3335910.29%
965.00GOOG170526C009650000.110.050.20-0.16-59.26%507110.45%
967.50GOOG170526C009675000.150.050.150.000.00%161511.18%
970.00GOOG170526C009700000.090.000.200.07350.00%206113.18%
975.00GOOG170526C009750000.250.000.200.000.00%2415.80%
980.00GOOG170526C009800000.050.000.050.000.00%608314.84%
982.50GOOG170526C009825000.120.000.150.000.00%1118.65%
1,000.00GOOG170526C010000000.300.001.350.000.00%103140.54%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10234.96%
630.00GOOG170526P006300000.500.001.950.000.00%10215.87%
640.00GOOG170526P006400000.500.002.000.000.00%10209.33%
670.00GOOG170526P006700000.550.002.100.000.00%10189.26%
680.00GOOG170526P006800000.750.202.400.000.00%10188.53%
692.50GOOG170526P006925000.500.002.400.000.00%10177.30%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21176.12%
697.50GOOG170526P006975000.600.052.500.000.00%10175.54%
700.00GOOG170526P007000000.600.002.450.000.00%10172.66%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11170.90%
707.50GOOG170526P007075001.000.002.000.000.00%23162.06%
715.00GOOG170526P007150000.650.002.600.000.00%10163.87%
717.50GOOG170526P007175000.700.002.600.000.00%10162.16%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11159.72%
725.00GOOG170526P007250000.850.001.950.000.00%11149.80%
730.00GOOG170526P007300002.100.703.100.000.00%10164.26%
732.50GOOG170526P007325002.150.853.100.000.00%20163.62%
735.00GOOG170526P007350000.300.001.600.000.00%11138.87%
737.50GOOG170526P007375002.400.903.700.000.00%10164.80%
745.00GOOG170526P007450001.831.053.000.000.00%12155.42%
747.50GOOG170526P007475002.151.052.850.000.00%11152.54%
750.00GOOG170526P007500003.301.854.600.000.00%10166.94%
752.50GOOG170526P007525003.171.303.100.000.00%11152.51%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201143.48%
762.50GOOG170526P007625004.503.406.100.000.00%10172.17%
765.00GOOG170526P007650004.001.853.900.000.00%11151.73%
767.50GOOG170526P007675005.104.406.800.000.00%10175.22%
770.00GOOG170526P007700003.802.253.900.000.00%11150.21%
772.50GOOG170526P007725005.002.304.500.000.00%11151.70%
775.00GOOG170526P007750006.305.708.000.000.00%10178.39%
777.50GOOG170526P007775006.806.208.300.000.00%10179.07%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%22110.16%
782.50GOOG170526P007825007.707.209.400.000.00%10181.74%
787.50GOOG170526P007875008.808.0010.400.000.00%20182.93%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%12979.30%
792.50GOOG170526P0079250010.009.1011.400.000.00%10184.63%
797.50GOOG170526P007975006.053.608.100.000.00%30152.45%
800.00GOOG170526P008000002.580.001.650.000.00%1399.00%
802.50GOOG170526P008025006.954.709.200.000.00%30155.76%
805.00GOOG170526P008050000.250.001.050.000.00%4489.26%
807.50GOOG170526P008075000.100.000.900.000.00%101185.84%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%11972.85%
812.50GOOG170526P008125005.780.002.100.000.00%1195.34%
815.00GOOG170526P008150003.710.001.850.000.00%4591.70%
817.50GOOG170526P008175003.600.001.750.000.00%1189.28%
820.00GOOG170526P008200000.050.000.850.000.00%12178.13%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11166.77%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%3386.77%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%1284.81%
830.00GOOG170526P008300000.050.000.200.000.00%2559.96%
832.50GOOG170526P008325000.530.201.150.000.00%10576.64%
835.00GOOG170526P008350007.800.102.100.000.00%21382.03%
837.50GOOG170526P008375000.100.000.850.000.00%11368.41%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%252755.27%
842.50GOOG170526P008425000.080.000.650.000.00%1263.04%
845.00GOOG170526P008450000.230.001.000.000.00%3965.92%
847.50GOOG170526P008475001.400.302.450.000.00%1777.59%
850.00GOOG170526P008500000.100.000.150.000.00%3953.03%
855.00GOOG170526P008550000.400.201.050.000.00%81062.60%
860.00GOOG170526P008600000.150.000.150.000.00%2548.15%
862.50GOOG170526P008625000.400.000.250.000.00%2450.34%
865.00GOOG170526P008650000.460.000.300.000.00%11150.39%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11147.75%
870.00GOOG170526P008700000.550.000.300.000.00%22247.71%
872.50GOOG170526P008725000.480.000.300.000.00%72846.39%
875.00GOOG170526P008750000.750.000.300.000.00%123145.07%
877.50GOOG170526P008775000.650.000.300.000.00%141243.75%
880.00GOOG170526P008800000.790.100.350.000.00%118743.46%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5442.11%
885.00GOOG170526P008850000.100.000.200.000.00%59437.35%
887.50GOOG170526P008875000.950.200.400.000.00%357640.28%
890.00GOOG170526P008900000.050.000.150.000.00%113533.40%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52939.06%
895.00GOOG170526P008950000.050.000.150.000.00%29130.91%
897.50GOOG170526P008975000.470.400.55-1.04-68.87%62336.84%
900.00GOOG170526P009000000.150.000.200.10200.00%224529.69%
902.50GOOG170526P009025000.250.000.200.000.00%141728.37%
905.00GOOG170526P009050000.090.000.200.000.00%129327.10%
907.50GOOG170526P009075000.160.000.200.000.00%214925.78%
910.00GOOG170526P009100000.050.050.15-0.09-64.29%1223123.39%
912.50GOOG170526P009125000.250.000.200.000.00%911123.19%
915.00GOOG170526P009150000.070.000.20-0.03-30.00%1637121.88%
917.50GOOG170526P009175000.110.000.20-0.05-31.25%215420.56%
920.00GOOG170526P009200000.050.000.20-0.17-77.27%1654719.21%
922.50GOOG170526P009225000.250.000.200.000.00%3116917.87%
925.00GOOG170526P009250000.150.050.25-0.20-57.14%211,33617.21%
927.50GOOG170526P009275000.170.100.25-0.19-52.78%3872815.80%
930.00GOOG170526P009300000.250.150.20-0.25-50.00%661,46913.77%
932.50GOOG170526P009325000.250.150.30-0.52-67.53%2033613.45%
935.00GOOG170526P009350000.380.250.40-0.37-49.33%13197912.77%
937.50GOOG170526P009375000.480.350.50-0.58-54.72%20732111.84%
940.00GOOG170526P009400000.650.500.65-0.65-50.00%25756010.95%
942.50GOOG170526P009425000.810.801.00-0.84-50.91%3161,60110.64%
945.00GOOG170526P009450001.401.251.35-1.54-52.38%2528779.77%
947.50GOOG170526P009475002.121.852.05-1.73-44.94%2092409.48%
950.00GOOG170526P009500003.002.903.20-2.10-41.18%1,0561679.72%
952.50GOOG170526P009525004.704.104.400.000.00%37459.21%
955.00GOOG170526P009550006.305.806.40-1.80-22.22%335010.31%
957.50GOOG170526P009575007.897.708.400.000.00%1210.82%
960.00GOOG170526P0096000010.149.5010.600.000.00%495111.56%
962.50GOOG170526P0096250031.7030.6031.600.000.00%20070.86%
965.00GOOG170526P0096500020.5314.4015.500.000.00%12114.66%
970.00GOOG170526P0097000029.2519.3020.500.000.00%42218.02%
975.00GOOG170526P0097500026.7024.0025.400.000.00%2020.48%
982.50GOOG170526P0098250042.5030.7033.800.000.00%2031.08%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100133.65%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100141.45%