U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
954.96+6.14 (+0.65%)
At close: 4:00PM EDT

955.95 0.99 (0.10%)
After hours: 5:38PM 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%
800.00GOOG170526C00800000141.68152.80155.900.000.00%10168103.54%
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%
825.00GOOG170526C00825000128.20129.30130.5012.7011.00%51180.42%
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%
860.00GOOG170526C0086000080.8292.8096.400.000.00%1572.88%
865.00GOOG170526C0086500068.0067.5071.000.000.00%180.00%
867.50GOOG170526C0086750022.5040.5044.500.000.00%200.00%
870.00GOOG170526C0087000077.8282.8086.400.000.00%53666.38%
872.50GOOG170526C0087250076.0081.6083.100.000.00%12555.13%
875.00GOOG170526C0087500061.0058.8059.90-0.15-0.25%170.00%
877.50GOOG170526C0087750062.9575.3078.900.000.00%1761.52%
880.00GOOG170526C0088000071.2974.1075.600.000.00%67650.76%
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%
900.00GOOG170526C0090000047.5654.2055.600.000.00%25439.06%
902.50GOOG170526C0090250028.7031.8032.800.000.00%680.00%
905.00GOOG170526C0090500046.1847.9051.400.000.00%103543.35%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000044.5044.2045.505.8014.99%809131.96%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500034.8639.2040.500.000.00%94529.03%
917.50GOOG170526C0091750022.7435.4038.900.000.00%3734.82%
920.00GOOG170526C0092000030.7034.4035.505.7322.95%2113626.04%
922.50GOOG170526C0092250028.8031.8033.0010.5958.15%33524.54%
925.00GOOG170526C0092500020.6729.4030.500.000.00%78823.02%
927.50GOOG170526C0092750026.0026.9028.006.8835.98%113521.49%
930.00GOOG170526C0093000025.1024.3025.505.1025.50%2310219.92%
932.50GOOG170526C0093250018.5021.8023.101.7010.12%1317719.14%
935.00GOOG170526C0093500020.1019.4020.605.9241.75%3620217.51%
937.50GOOG170526C0093750017.4916.9018.104.7637.39%1920415.85%
940.00GOOG170526C0094000015.0014.5015.705.0050.00%12382714.75%
942.50GOOG170526C0094250012.7112.1013.305.1167.24%371,50213.50%
945.00GOOG170526C0094500010.509.8010.904.7883.57%3361,31312.08%
947.50GOOG170526C009475008.207.808.703.7082.22%36464711.28%
950.00GOOG170526C009500006.206.206.703.10100.00%9881,29210.75%
952.50GOOG170526C009525004.604.204.902.60130.00%95646610.24%
955.00GOOG170526C009550003.152.953.401.68114.29%1,7094809.90%
957.50GOOG170526C009575002.101.852.251.15121.05%5663369.74%
960.00GOOG170526C009600001.301.101.400.75136.36%1,4203769.62%
962.50GOOG170526C009625000.700.600.900.2970.73%1653599.89%
965.00GOOG170526C009650000.300.250.500.0311.11%64719.79%
967.50GOOG170526C009675000.250.150.400.000.00%171510.80%
970.00GOOG170526C009700000.150.050.250.13650.00%346111.08%
975.00GOOG170526C009750000.250.000.200.000.00%2413.28%
980.00GOOG170526C009800000.050.000.050.000.00%608312.79%
982.50GOOG170526C009825000.120.000.200.000.00%1117.14%
1,000.00GOOG170526C010000000.300.001.350.000.00%103137.55%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10237.11%
630.00GOOG170526P006300000.500.001.950.000.00%10217.97%
640.00GOOG170526P006400000.500.002.000.000.00%10211.48%
670.00GOOG170526P006700000.550.002.100.000.00%10191.46%
680.00GOOG170526P006800000.750.202.400.000.00%10190.77%
692.50GOOG170526P006925000.500.002.400.000.00%10179.54%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21178.37%
697.50GOOG170526P006975000.600.052.500.000.00%10177.78%
700.00GOOG170526P007000000.600.002.450.000.00%10174.90%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11173.14%
707.50GOOG170526P007075001.000.002.000.000.00%23164.31%
715.00GOOG170526P007150000.650.002.600.000.00%10166.16%
717.50GOOG170526P007175000.700.002.600.000.00%10164.45%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11162.04%
725.00GOOG170526P007250000.850.001.950.000.00%11152.05%
730.00GOOG170526P007300002.100.703.100.000.00%10166.67%
732.50GOOG170526P007325002.150.853.100.000.00%20166.06%
735.00GOOG170526P007350000.300.001.600.000.00%11141.06%
737.50GOOG170526P007375002.400.903.700.000.00%10167.29%
745.00GOOG170526P007450001.831.053.000.000.00%12157.89%
747.50GOOG170526P007475002.151.052.850.000.00%11155.01%
750.00GOOG170526P007500003.301.854.600.000.00%10169.56%
752.50GOOG170526P007525003.171.303.100.000.00%11155.03%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201145.92%
762.50GOOG170526P007625004.503.406.100.000.00%10174.98%
765.00GOOG170526P007650004.001.853.900.000.00%11154.35%
767.50GOOG170526P007675005.104.406.800.000.00%10178.11%
770.00GOOG170526P007700003.802.253.900.000.00%11152.86%
772.50GOOG170526P007725005.002.304.500.000.00%11154.39%
775.00GOOG170526P007750006.305.708.000.000.00%10181.38%
777.50GOOG170526P007775006.806.208.300.000.00%10182.09%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%22112.40%
782.50GOOG170526P007825007.707.209.400.000.00%10184.84%
787.50GOOG170526P007875008.808.0010.400.000.00%20186.11%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%12981.05%
792.50GOOG170526P0079250010.009.1011.400.000.00%10187.89%
797.50GOOG170526P007975006.053.608.100.000.00%30155.46%
800.00GOOG170526P008000002.580.001.650.000.00%13101.32%
802.50GOOG170526P008025006.954.709.200.000.00%30158.86%
805.00GOOG170526P008050000.250.001.050.000.00%4491.50%
807.50GOOG170526P008075000.100.000.900.000.00%101187.99%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%11974.80%
812.50GOOG170526P008125005.780.002.100.000.00%1197.75%
815.00GOOG170526P008150003.710.001.850.000.00%4594.04%
817.50GOOG170526P008175003.600.001.750.000.00%1191.65%
820.00GOOG170526P008200000.050.000.850.000.00%12180.32%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11170.25%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%3389.18%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%1287.26%
830.00GOOG170526P008300000.050.000.200.000.00%2561.91%
832.50GOOG170526P008325000.530.201.150.000.00%10578.96%
835.00GOOG170526P008350007.800.102.100.000.00%21384.50%
837.50GOOG170526P008375000.100.000.850.000.00%11370.61%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%252757.13%
842.50GOOG170526P008425000.080.000.650.000.00%1265.23%
845.00GOOG170526P008450000.230.001.000.000.00%3968.21%
847.50GOOG170526P008475001.400.302.450.000.00%1780.20%
850.00GOOG170526P008500000.100.000.150.000.00%3950.78%
855.00GOOG170526P008550000.400.201.050.000.00%81064.99%
860.00GOOG170526P008600000.150.000.150.000.00%2550.20%
862.50GOOG170526P008625000.400.000.250.000.00%2452.49%
865.00GOOG170526P008650000.460.000.300.000.00%11152.59%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11149.90%
870.00GOOG170526P008700000.550.000.300.000.00%22249.95%
872.50GOOG170526P008725000.480.000.300.000.00%72848.63%
875.00GOOG170526P008750000.750.000.300.000.00%123147.31%
877.50GOOG170526P008775000.650.000.300.000.00%141246.00%
880.00GOOG170526P008800000.790.100.350.000.00%118745.78%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5444.43%
885.00GOOG170526P008850000.100.000.150.000.00%59437.99%
887.50GOOG170526P008875000.950.200.400.000.00%357642.68%
890.00GOOG170526P008900000.040.000.15-0.01-20.00%2013535.50%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52941.53%
895.00GOOG170526P008950000.050.000.150.000.00%29133.06%
897.50GOOG170526P008975000.470.400.55-1.04-68.87%62339.38%
900.00GOOG170526P009000000.030.000.10-0.02-40.00%1224528.91%
902.50GOOG170526P009025000.250.000.150.000.00%141729.35%
905.00GOOG170526P009050000.100.000.150.0111.11%329328.13%
907.50GOOG170526P009075000.160.050.150.000.00%214926.86%
910.00GOOG170526P009100000.060.050.15-0.08-57.14%1423125.64%
912.50GOOG170526P009125000.250.000.150.000.00%911124.37%
915.00GOOG170526P009150000.110.000.150.0110.00%2437123.15%
917.50GOOG170526P009175000.110.000.10-0.05-31.25%215420.61%
920.00GOOG170526P009200000.050.050.20-0.17-77.27%1654721.58%
922.50GOOG170526P009225000.250.000.200.000.00%3116920.26%
925.00GOOG170526P009250000.100.000.20-0.25-71.43%271,33618.95%
927.50GOOG170526P009275000.170.050.20-0.19-52.78%3872817.60%
930.00GOOG170526P009300000.090.100.20-0.41-82.00%921,46916.26%
932.50GOOG170526P009325000.160.000.20-0.61-79.22%3133614.89%
935.00GOOG170526P009350000.200.050.20-0.55-73.33%20497913.53%
937.50GOOG170526P009375000.150.100.25-0.91-85.85%21432112.68%
940.00GOOG170526P009400000.320.250.35-0.98-75.38%32756012.11%
942.50GOOG170526P009425000.440.300.50-1.21-73.33%4231,60111.56%
945.00GOOG170526P009450000.600.500.75-2.34-79.59%41887711.18%
947.50GOOG170526P009475000.920.851.10-2.93-76.10%28524010.73%
950.00GOOG170526P009500001.401.301.50-3.70-72.55%1,7221679.94%
952.50GOOG170526P009525002.182.052.500.000.00%1544510.43%
955.00GOOG170526P009550003.403.103.70-4.70-58.02%735010.66%
957.50GOOG170526P009575004.504.405.100.000.00%5210.68%
960.00GOOG170526P009600006.356.006.900.000.00%685111.18%
962.50GOOG170526P0096250031.7030.6031.600.000.00%20078.36%
965.00GOOG170526P0096500013.1910.1011.30-7.34-35.75%12113.42%
970.00GOOG170526P0097000016.0014.8016.10-13.25-45.30%202216.30%
975.00GOOG170526P0097500026.7019.7021.000.000.00%2019.23%
982.50GOOG170526P0098250042.5027.0028.500.000.00%2024.10%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100145.84%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100154.04%