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
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%11122.36%
787.50GOOG170602C00787500136.30181.50186.100.000.00%22119.75%
800.00GOOG170602C00800000170.50169.60172.700.000.00%1518101.27%
815.00GOOG170602C00815000111.70154.00158.600.000.00%1015103.49%
830.00GOOG170602C00830000105.41139.00143.401.311.26%2492.77%
832.50GOOG170602C00832500104.92136.50141.105.515.54%10193.24%
835.00GOOG170602C00835000100.10134.00138.400.000.00%10089.89%
837.50GOOG170602C0083750045.80131.60136.100.000.00%1190.33%
840.00GOOG170602C0084000097.47129.10133.604.705.07%10388.87%
842.50GOOG170602C0084250030.09126.60131.200.000.00%21088.31%
845.00GOOG170602C0084500089.25124.10128.400.000.00%2384.16%
850.00GOOG170602C00850000122.07119.10123.6037.5744.46%154383.06%
852.50GOOG170602C0085250023.09116.60120.900.000.00%1179.86%
855.00GOOG170602C0085500033.59114.10118.700.000.00%1180.98%
857.50GOOG170602C0085750059.55111.60116.000.000.00%1277.86%
860.00GOOG170602C0086000071.00109.10113.600.000.00%55477.25%
865.00GOOG170602C0086500011.80104.10108.700.000.00%1175.12%
867.50GOOG170602C0086750067.30101.60106.0017.1034.06%1272.08%
870.00GOOG170602C00870000102.3199.10103.6012.4113.80%101371.42%
872.50GOOG170602C0087250077.3296.60101.000.000.00%1869.19%
875.00GOOG170602C0087500074.7994.1098.600.000.00%111368.51%
880.00GOOG170602C0088000092.0189.1093.5017.0122.68%71064.86%
885.00GOOG170602C0088500085.8684.1088.5032.9662.31%63961.95%
887.50GOOG170602C0088750035.1581.6086.000.000.00%41460.50%
890.00GOOG170602C0089000083.5080.2082.7019.5030.47%22352.71%
895.00GOOG170602C0089500030.9774.1078.600.000.00%1756.80%
897.50GOOG170602C0089750040.0471.6076.1011.0438.07%11555.32%
900.00GOOG170602C0090000071.2969.9072.9030.1373.20%72848.93%
902.50GOOG170602C0090250031.0366.6071.100.000.00%1752.37%
905.00GOOG170602C0090500066.2165.3067.9011.2120.38%221546.14%
907.50GOOG170602C0090750030.9261.6066.100.000.00%2249.39%
910.00GOOG170602C0091000028.9059.1063.608.0338.48%506447.90%
912.50GOOG170602C0091250025.0056.6061.205.0025.00%5246.97%
915.00GOOG170602C0091500024.9054.1058.600.000.00%13444.89%
917.50GOOG170602C0091750054.7551.6056.1030.54126.15%2943.37%
920.00GOOG170602C0092000050.8650.9052.200.941.88%57432.32%
922.50GOOG170602C0092250049.7746.7051.0029.77148.85%21239.79%
925.00GOOG170602C0092500038.2244.2048.600.000.00%202838.79%
927.50GOOG170602C0092750045.6443.3044.809.5026.29%25129.26%
930.00GOOG170602C0093000042.7040.8042.301.914.68%95727.93%
932.50GOOG170602C0093250036.2237.0041.300.000.00%113035.08%
935.00GOOG170602C0093500035.8635.9037.400.000.00%206325.93%
937.50GOOG170602C0093750035.3033.6035.003.3010.31%24125.18%
940.00GOOG170602C0094000030.5031.1032.50-0.05-0.16%1511723.77%
942.50GOOG170602C0094250028.4128.9030.10-0.65-2.24%1922.90%
945.00GOOG170602C0094500027.3026.6027.701.204.60%63921.95%
947.50GOOG170602C0094750023.7024.2025.30-0.40-1.66%15020.92%
950.00GOOG170602C0095000022.6421.9023.001.145.30%3914520.25%
952.50GOOG170602C0095250020.8719.7020.700.723.57%86919.44%
955.00GOOG170602C0095500017.0417.5018.50-0.96-5.33%214918.85%
957.50GOOG170602C0095750016.4015.4016.401.6010.81%22818.40%
960.00GOOG170602C0096000012.9413.5014.30-1.14-8.10%4813717.72%
962.50GOOG170602C0096250011.4011.6012.400.000.00%2718217.39%
965.00GOOG170602C009650009.709.9010.60-0.80-7.62%8536717.03%
967.50GOOG170602C009675008.108.208.900.000.00%1445416.62%
970.00GOOG170602C009700006.806.807.40-0.52-7.10%54827116.38%
972.50GOOG170602C009725005.105.506.100.000.00%3643116.26%
975.00GOOG170602C009750004.604.504.900.000.00%35916916.02%
977.50GOOG170602C009775003.503.504.000.000.00%261216.17%
980.00GOOG170602C009800002.792.703.10-0.89-24.18%1,41416915.93%
982.50GOOG170602C009825002.002.102.300.000.00%451315.56%
985.00GOOG170602C009850001.851.551.950.000.00%2085116.24%
987.50GOOG170602C009875001.351.151.500.000.00%49016.29%
990.00GOOG170602C009900000.970.851.150.000.00%18726916.38%
995.00GOOG170602C009950000.600.450.700.000.00%782616.86%
1,000.00GOOG170602C010000000.430.300.450.000.00%8412217.58%
1,010.00GOOG170602C010100000.150.050.150.000.00%12218.31%
1,020.00GOOG170602C010200000.130.000.250.000.00%7524.02%
1,030.00GOOG170602C010300000.200.000.850.000.00%1134.92%
1,100.00GOOG170602C011000000.500.000.150.000.00%4449.61%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
640.00GOOG170602P006400000.450.000.800.1028.57%12167.58%
650.00GOOG170602P006500000.400.000.150.000.00%11135.16%
660.00GOOG170602P006600000.500.000.900.0511.11%23158.79%
670.00GOOG170602P006700000.500.000.150.000.00%11125.78%
715.00GOOG170602P007150001.400.000.150.000.00%11105.47%
730.00GOOG170602P007300001.950.000.150.000.00%1198.83%
735.00GOOG170602P007350002.000.000.150.000.00%1196.68%
737.50GOOG170602P007375001.950.000.150.000.00%2195.51%
742.50GOOG170602P007425001.550.000.650.000.00%1011110.06%
745.00GOOG170602P007450002.600.000.150.000.00%3292.38%
750.00GOOG170602P007500002.300.000.150.000.00%1190.23%
765.00GOOG170602P007650000.650.000.150.000.00%1183.98%
767.50GOOG170602P007675000.500.001.000.000.00%33103.81%
775.00GOOG170602P007750000.350.000.950.000.00%51199.32%
780.00GOOG170602P007800005.800.000.150.000.00%1177.73%
782.50GOOG170602P007825008.040.000.150.000.00%1176.56%
785.00GOOG170602P007850000.640.000.150.000.00%11175.59%
787.50GOOG170602P007875006.900.000.150.000.00%1174.61%
792.50GOOG170602P007925000.110.000.900.000.00%3389.99%
795.00GOOG170602P007950000.930.000.750.000.00%1486.52%
797.50GOOG170602P007975000.350.000.850.000.00%1286.87%
800.00GOOG170602P008000000.360.000.15-8.24-95.81%5669.53%
802.50GOOG170602P008025000.050.000.150.000.00%1168.56%
805.00GOOG170602P008050000.600.000.95-2.76-82.14%1019084.57%
810.00GOOG170602P008100000.600.000.70-3.40-85.00%2278.71%
815.00GOOG170602P008150000.500.000.850.000.00%19278.47%
817.50GOOG170602P008175000.160.000.15-0.86-84.31%1162.50%
820.00GOOG170602P008200000.180.000.15-0.28-60.87%1861.52%
825.00GOOG170602P008250001.800.001.050.000.00%3376.07%
827.50GOOG170602P008275000.900.000.150.4080.00%41058.40%
832.50GOOG170602P008325000.430.000.150.000.00%10056.45%
835.00GOOG170602P008350000.050.000.150.000.00%1255.47%
840.00GOOG170602P008400000.100.000.150.000.00%1553.52%
842.50GOOG170602P008425001.400.000.90-12.11-89.64%1166.02%
845.00GOOG170602P008450000.100.000.150.000.00%71451.56%
847.50GOOG170602P008475001.450.001.050.000.00%1165.19%
850.00GOOG170602P008500000.130.000.150.000.00%51653.71%
852.50GOOG170602P008525000.750.000.150.000.00%2352.69%
855.00GOOG170602P008550000.050.000.150.000.00%10051.66%
857.50GOOG170602P008575001.000.000.900.000.00%64758.94%
860.00GOOG170602P008600000.850.000.150.000.00%62849.56%
862.50GOOG170602P008625000.900.000.150.000.00%1348.54%
865.00GOOG170602P008650000.920.000.150.000.00%311847.46%
867.50GOOG170602P008675001.100.000.150.000.00%21646.44%
870.00GOOG170602P008700001.250.000.150.000.00%12045.41%
875.00GOOG170602P008750000.350.000.150.000.00%5015243.31%
877.50GOOG170602P008775001.300.000.150.000.00%51142.29%
880.00GOOG170602P008800000.200.000.150.000.00%41941.21%
882.50GOOG170602P008825000.360.000.150.000.00%1540.19%
885.00GOOG170602P008850000.250.000.250.000.00%62142.04%
887.50GOOG170602P008875002.420.001.000.000.00%2351.83%
890.00GOOG170602P008900000.050.000.20-0.15-75.00%44138.57%
892.50GOOG170602P008925000.240.000.200.000.00%21637.50%
895.00GOOG170602P008950000.300.000.200.000.00%13436.43%
897.50GOOG170602P008975000.100.000.20-0.15-60.00%15735.35%
900.00GOOG170602P009000000.300.050.200.000.00%1116534.28%
902.50GOOG170602P009025000.160.000.25-0.84-84.00%11334.33%
905.00GOOG170602P009050000.170.000.25-0.13-43.33%37933.20%
907.50GOOG170602P009075000.200.000.25-0.20-50.00%32832.13%
910.00GOOG170602P009100000.100.050.20-0.15-60.00%1211529.98%
912.50GOOG170602P009125000.310.000.250.000.00%62929.91%
915.00GOOG170602P009150000.120.050.25-0.23-65.71%169328.81%
917.50GOOG170602P009175000.300.050.25-0.20-40.00%63827.69%
920.00GOOG170602P009200000.100.050.20-0.32-76.19%1429225.64%
922.50GOOG170602P009225000.300.050.25-0.40-57.14%114625.44%
925.00GOOG170602P009250000.210.100.25-0.24-53.33%176924.32%
927.50GOOG170602P009275000.570.000.250.000.00%8211423.19%
930.00GOOG170602P009300000.400.150.30-0.20-33.33%2642022.78%
932.50GOOG170602P009325000.300.200.30-0.37-55.22%128821.61%
935.00GOOG170602P009350000.350.250.40-0.35-50.00%6615521.58%
937.50GOOG170602P009375000.650.300.45-0.40-38.10%6322420.85%
940.00GOOG170602P009400000.450.350.55-0.53-54.08%6635820.46%
942.50GOOG170602P009425000.600.450.70-0.65-52.00%445520.26%
947.50GOOG170602P009475000.890.700.95-0.78-46.71%1036418.98%
950.00GOOG170602P009500001.060.901.20-0.84-44.21%17037418.76%
952.50GOOG170602P009525001.401.101.45-0.55-28.21%325918.30%
955.00GOOG170602P009550001.651.401.75-1.05-38.89%27523717.82%
957.50GOOG170602P009575002.111.802.150.000.00%68917.47%
960.00GOOG170602P009600002.502.252.65-1.48-37.19%14718117.18%
962.50GOOG170602P009625003.132.803.300.000.00%427817.02%
965.00GOOG170602P009650004.303.504.000.000.00%7812616.69%
967.50GOOG170602P009675004.704.304.900.000.00%467616.55%
970.00GOOG170602P009700005.705.505.90-1.80-24.00%894816.30%
972.50GOOG170602P009725007.076.507.100.000.00%555616.19%
975.00GOOG170602P009750008.437.808.500.000.00%334616.20%
977.50GOOG170602P0097750010.809.4010.100.000.00%23016.35%
980.00GOOG170602P0098000011.5011.0011.800.000.00%273516.41%
982.50GOOG170602P0098250014.3012.9013.800.000.00%24017.00%
985.00GOOG170602P0098500013.8014.8015.800.000.00%2017.30%
990.00GOOG170602P0099000018.0019.1020.200.000.00%5018.56%
1,000.00GOOG170602P0100000028.8227.5031.500.000.00%1029.94%