U.S. Markets open in 9 hrs 5 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%
800.00GOOG170526C00800000172.00167.00171.3030.3221.40%67152214.65%
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%
825.00GOOG170526C00825000128.20142.40146.300.000.00%57185.99%
827.50GOOG170526C0082750084.49105.20109.800.000.00%120.00%
830.00GOOG170526C00830000138.50137.30141.30109.61379.40%16180.30%
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%
860.00GOOG170526C0086000080.82107.00111.400.000.00%15148.05%
865.00GOOG170526C0086500068.0067.5071.000.000.00%180.00%
867.50GOOG170526C0086750022.5040.5044.500.000.00%200.00%
870.00GOOG170526C0087000077.8297.00101.400.000.00%536136.62%
872.50GOOG170526C0087250076.0094.5098.800.000.00%125132.13%
875.00GOOG170526C0087500061.0058.8059.90-0.15-0.25%170.00%
877.50GOOG170526C0087750062.9589.5093.800.000.00%17126.44%
880.00GOOG170526C0088000071.2987.1091.500.000.00%676126.71%
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%
895.00GOOG170526C0089500075.2872.5076.6033.4880.10%1350.78%
900.00GOOG170526C0090000070.2267.2071.3022.6647.65%2554100.73%
902.50GOOG170526C0090250028.7031.8032.800.000.00%680.00%
905.00GOOG170526C0090500046.1862.0066.400.000.00%103596.26%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000052.0057.0061.307.5016.85%3710989.14%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500034.8652.3056.000.000.00%94579.44%
917.50GOOG170526C0091750022.7449.8053.700.000.00%3779.13%
920.00GOOG170526C0092000048.2047.2051.3017.5057.00%2012977.37%
922.50GOOG170526C0092250028.8044.8049.300.000.00%33379.81%
925.00GOOG170526C0092500045.2142.4046.7024.54118.72%68875.68%
927.50GOOG170526C0092750026.0039.6043.400.000.00%113563.79%
930.00GOOG170526C0093000038.8037.1041.1013.7054.58%279463.18%
932.50GOOG170526C0093250028.3134.9038.609.8153.03%1717060.21%
935.00GOOG170526C0093500032.5332.0036.1012.4361.84%718457.18%
937.50GOOG170526C0093750032.5029.5033.6015.0185.82%2018654.14%
940.00GOOG170526C0094000030.0027.3031.1015.00100.00%46178851.05%
942.50GOOG170526C0094250023.0024.6028.5010.2980.96%111,48747.00%
945.00GOOG170526C0094500025.3022.7026.5014.80140.95%4491,20348.28%
947.50GOOG170526C0094750022.7320.6024.1014.53177.20%6361745.74%
950.00GOOG170526C0095000019.3017.8021.1013.10211.29%1,0971,30238.33%
952.50GOOG170526C0095250017.5815.7018.9012.98282.17%11446337.33%
955.00GOOG170526C0095500015.0013.3015.6011.85376.19%53978127.59%
957.50GOOG170526C0095750012.1010.9013.0010.00476.19%49357823.51%
960.00GOOG170526C0096000010.508.3011.509.20707.69%1,0871,01027.06%
962.50GOOG170526C009625007.736.608.707.031,004.29%73949121.28%
965.00GOOG170526C009650005.803.706.905.501,833.33%6349121.04%
967.50GOOG170526C009675004.402.805.300.000.00%9302220.78%
970.00GOOG170526C009700002.592.553.302.441,626.67%2,8627017.41%
972.50GOOG170526C009725001.801.502.000.000.00%833016.13%
975.00GOOG170526C009750001.050.901.050.80320.00%439414.92%
977.50GOOG170526C009775000.650.651.000.000.00%168018.16%
980.00GOOG170526C009800000.500.250.600.45900.00%1108318.16%
982.50GOOG170526C009825000.350.100.450.000.00%114119.46%
985.00GOOG170526C009850000.200.050.350.000.00%102020.85%
990.00GOOG170526C009900000.100.050.400.000.00%50026.61%
1,000.00GOOG170526C010000000.040.000.30-0.26-86.67%33134.18%
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%
850.00GOOG170526P008500000.100.000.150.000.00%3997.85%
855.00GOOG170526P008550000.400.201.050.000.00%810125.10%
860.00GOOG170526P008600000.150.000.150.000.00%2590.04%
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%
885.00GOOG170526P008850000.100.000.200.000.00%59473.05%
887.50GOOG170526P008875000.950.200.400.000.00%357682.52%
890.00GOOG170526P008900000.040.000.150.000.00%2011566.60%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52981.69%
895.00GOOG170526P008950000.050.000.750.000.00%29178.52%
897.50GOOG170526P008975000.050.000.15-0.42-89.36%12860.74%
900.00GOOG170526P009000000.030.000.150.000.00%1223658.98%
902.50GOOG170526P009025000.250.000.200.000.00%141758.98%
905.00GOOG170526P009050000.040.000.20-0.06-60.00%27857.03%
907.50GOOG170526P009075000.050.000.15-0.11-68.75%1014953.13%
910.00GOOG170526P009100000.050.000.15-0.01-16.67%822051.17%
912.50GOOG170526P009125000.250.000.350.000.00%911155.18%
915.00GOOG170526P009150000.050.000.10-0.06-54.55%3236749.02%
917.50GOOG170526P009175000.090.000.15-0.02-18.18%1915449.71%
920.00GOOG170526P009200000.050.000.150.000.00%10954947.56%
922.50GOOG170526P009225000.200.000.25-0.05-20.00%816949.27%
925.00GOOG170526P009250000.100.000.200.000.00%41,34445.31%
927.50GOOG170526P009275000.100.100.20-0.07-41.18%20670543.12%
930.00GOOG170526P009300000.050.050.20-0.04-44.44%1781,48440.92%
932.50GOOG170526P009325000.100.100.20-0.06-37.50%6232838.67%
935.00GOOG170526P009350000.100.100.20-0.10-50.00%631,04236.43%
937.50GOOG170526P009375000.100.100.20-0.05-33.33%2145634.18%
940.00GOOG170526P009400000.150.050.20-0.17-53.12%12461731.93%
942.50GOOG170526P009425000.200.000.25-0.24-54.55%1661,59030.86%
945.00GOOG170526P009450000.200.050.25-0.40-66.67%3971,02028.52%
947.50GOOG170526P009475000.140.050.20-0.78-84.78%16527425.00%
950.00GOOG170526P009500000.200.100.20-1.20-85.71%7241,31222.66%
952.50GOOG170526P009525000.180.100.200.000.00%11711020.26%
955.00GOOG170526P009550000.250.150.20-3.15-92.65%1,7738917.82%
957.50GOOG170526P009575000.280.200.500.000.00%709419.24%
960.00GOOG170526P009600000.600.400.700.000.00%6653418.09%
962.50GOOG170526P009625001.000.701.10-30.70-96.85%3642017.69%
965.00GOOG170526P009650001.501.201.85-11.69-88.63%1,3962118.24%
967.50GOOG170526P009675002.101.502.100.000.00%998014.89%
970.00GOOG170526P009700003.482.404.50-12.52-78.25%468221.07%
972.50GOOG170526P009725004.503.406.500.000.00%47024.06%
975.00GOOG170526P009750006.005.407.900.000.00%33023.01%
980.00GOOG170526P0098000010.369.1012.000.000.00%5025.42%
982.50GOOG170526P0098250042.5011.3014.900.000.00%2031.67%
985.00GOOG170526P0098500014.9913.9017.100.000.00%2032.96%
987.50GOOG170526P0098750026.2016.3019.700.000.00%2036.99%
990.00GOOG170526P0099000019.9018.7022.100.000.00%1039.38%
995.00GOOG170526P0099500024.8024.3027.400.000.00%1048.05%
1,010.00GOOG170526P0101000041.9138.9043.000.000.00%1071.16%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100307.30%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100323.22%