U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
948.82+6.96 (+0.74%)
At close: 4:00PM EDT

949.20 0.38 (0.04%)
After hours: 7:59PM 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%
800.00GOOG170526C00800000141.68148.00149.900.000.00%1016875.98%
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%
825.00GOOG170526C00825000115.50123.00125.000.000.00%41166.31%
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%
860.00GOOG170526C0086000080.8286.3090.500.000.00%1571.75%
865.00GOOG170526C0086500068.0067.5071.000.000.00%180.00%
867.50GOOG170526C0086750022.5040.5044.500.000.00%200.00%
870.00GOOG170526C0087000077.8276.4080.7010.7115.96%53666.80%
872.50GOOG170526C0087250076.0075.5077.5034.9485.09%12558.57%
875.00GOOG170526C0087500061.0058.8059.90-0.15-0.25%170.00%
877.50GOOG170526C0087750062.9568.8073.100.000.00%1760.85%
880.00GOOG170526C0088000071.2968.0070.0017.1531.68%67053.78%
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%
900.00GOOG170526C0090000047.5648.1049.9013.2638.66%25539.97%
902.50GOOG170526C0090250028.7031.8032.800.000.00%680.00%
905.00GOOG170526C0090500046.1841.5045.5022.8397.77%103541.10%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000038.7038.1038.707.9025.65%85390.00%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500034.8633.1035.0013.8065.53%94730.76%
917.50GOOG170526C0091750022.7430.7032.400.000.00%3728.36%
920.00GOOG170526C0092000024.9728.2030.003.9718.90%1012927.31%
922.50GOOG170526C0092250018.2125.7027.600.000.00%43526.15%
925.00GOOG170526C0092500020.6723.3024.903.8723.04%79123.16%
927.50GOOG170526C0092750019.1220.9022.607.1259.33%1114122.51%
930.00GOOG170526C0093000020.0018.5020.007.6061.29%5113120.12%
932.50GOOG170526C0093250016.8016.2017.706.0055.56%3919319.23%
935.00GOOG170526C0093500014.1813.9015.305.7868.81%9222617.70%
937.50GOOG170526C0093750012.7311.7013.005.9186.66%5823216.46%
940.00GOOG170526C0094000010.009.6010.704.8694.55%36994715.01%
942.50GOOG170526C009425007.607.708.204.07115.30%8681,52712.65%
945.00GOOG170526C009450005.725.906.503.03112.64%8071,30312.62%
947.50GOOG170526C009475004.504.404.902.70150.00%90744412.27%
950.00GOOG170526C009500003.103.103.601.90158.33%2,34884712.12%
952.50GOOG170526C009525002.002.102.451.20150.00%95810811.71%
955.00GOOG170526C009550001.471.401.700.97194.00%1,02028311.81%
957.50GOOG170526C009575000.950.901.100.56143.59%4788611.72%
960.00GOOG170526C009600000.550.550.750.35175.00%5548912.02%
962.50GOOG170526C009625000.410.300.550.21105.00%3771612.61%
965.00GOOG170526C009650000.270.150.400.013.85%365213.14%
967.50GOOG170526C009675000.300.050.300.000.00%16013.72%
970.00GOOG170526C009700000.020.000.25-0.12-85.71%264614.59%
975.00GOOG170526C009750000.250.050.200.000.00%2416.55%
980.00GOOG170526C009800000.050.000.050.000.00%602315.53%
982.50GOOG170526C009825000.120.000.100.000.00%1118.21%
1,000.00GOOG170526C010000000.300.001.350.000.00%103141.47%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10234.28%
630.00GOOG170526P006300000.500.001.950.000.00%10215.23%
640.00GOOG170526P006400000.500.002.000.000.00%10208.69%
670.00GOOG170526P006700000.550.002.100.000.00%10188.57%
680.00GOOG170526P006800000.750.202.400.000.00%10187.79%
692.50GOOG170526P006925000.500.002.400.000.00%10176.59%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21175.44%
697.50GOOG170526P006975000.600.052.500.000.00%10174.80%
700.00GOOG170526P007000000.600.002.450.000.00%10171.92%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11170.17%
707.50GOOG170526P007075001.000.002.000.000.00%23161.38%
715.00GOOG170526P007150000.650.002.600.000.00%10163.16%
717.50GOOG170526P007175000.700.002.600.000.00%10161.43%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11158.98%
725.00GOOG170526P007250000.850.001.950.000.00%11149.12%
730.00GOOG170526P007300002.100.703.100.000.00%10163.48%
732.50GOOG170526P007325002.150.853.100.000.00%20162.87%
735.00GOOG170526P007350000.300.001.600.000.00%11138.18%
737.50GOOG170526P007375002.400.903.700.000.00%10164.01%
745.00GOOG170526P007450001.831.053.000.000.00%12154.66%
747.50GOOG170526P007475002.151.052.850.000.00%11151.76%
750.00GOOG170526P007500003.301.854.600.000.00%10166.11%
752.50GOOG170526P007525003.171.303.100.000.00%11151.73%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201142.72%
762.50GOOG170526P007625004.503.406.100.000.00%10171.29%
765.00GOOG170526P007650004.001.853.900.000.00%11150.90%
767.50GOOG170526P007675005.104.406.800.000.00%10174.32%
770.00GOOG170526P007700003.802.253.900.000.00%11149.37%
772.50GOOG170526P007725005.002.304.500.000.00%11150.85%
775.00GOOG170526P007750006.305.708.000.000.00%10177.45%
777.50GOOG170526P007775006.806.208.300.000.00%10178.11%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%22109.45%
782.50GOOG170526P007825007.707.209.400.000.00%10180.76%
787.50GOOG170526P007875008.808.0010.400.000.00%20181.93%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%12978.71%
792.50GOOG170526P0079250010.009.1011.400.000.00%10183.62%
797.50GOOG170526P007975006.053.608.100.000.00%30151.51%
800.00GOOG170526P008000002.580.001.650.000.00%1398.29%
802.50GOOG170526P008025006.954.709.200.000.00%30154.79%
805.00GOOG170526P008050000.250.001.050.000.00%4488.57%
807.50GOOG170526P008075000.100.000.900.000.00%101185.16%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%11972.27%
812.50GOOG170526P008125005.780.002.100.000.00%1194.58%
815.00GOOG170526P008150003.710.001.850.000.00%4590.94%
817.50GOOG170526P008175003.600.001.750.000.00%1188.53%
820.00GOOG170526P008200000.050.000.850.000.00%12177.44%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11165.67%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%3385.99%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%1284.06%
830.00GOOG170526P008300000.050.000.200.000.00%2559.38%
832.50GOOG170526P008325000.530.201.150.000.00%10575.90%
835.00GOOG170526P008350007.800.102.100.000.00%21381.25%
837.50GOOG170526P008375000.100.000.850.000.00%11367.72%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%252754.59%
842.50GOOG170526P008425000.080.000.650.000.00%1262.35%
845.00GOOG170526P008450000.230.001.000.000.00%3965.23%
847.50GOOG170526P008475001.400.302.450.000.00%1776.78%
850.00GOOG170526P008500000.100.000.150.000.00%3952.44%
855.00GOOG170526P008550000.400.201.050.000.00%81061.87%
860.00GOOG170526P008600000.150.000.150.000.00%2547.51%
862.50GOOG170526P008625000.400.000.250.000.00%2449.66%
865.00GOOG170526P008650000.460.000.300.000.00%11149.71%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11147.07%
870.00GOOG170526P008700000.550.000.300.000.00%22247.02%
872.50GOOG170526P008725000.480.000.300.000.00%72845.70%
875.00GOOG170526P008750000.750.000.300.000.00%123144.39%
877.50GOOG170526P008775000.650.000.300.000.00%141243.02%
880.00GOOG170526P008800000.790.100.350.000.00%118742.75%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5441.41%
885.00GOOG170526P008850000.100.000.150.000.00%59435.16%
887.50GOOG170526P008875000.950.200.400.000.00%357639.55%
890.00GOOG170526P008900000.050.000.15-0.05-50.00%113632.72%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52938.28%
895.00GOOG170526P008950000.050.000.15-0.28-84.85%29330.23%
897.50GOOG170526P008975000.470.400.55-1.04-68.87%62336.06%
900.00GOOG170526P009000000.050.000.20-0.15-75.00%2222928.96%
902.50GOOG170526P009025000.250.000.100.000.00%141725.00%
905.00GOOG170526P009050000.090.050.20-0.10-52.63%49626.37%
907.50GOOG170526P009075000.160.000.20-0.21-56.76%214925.07%
910.00GOOG170526P009100000.140.050.25-0.10-41.67%2225024.66%
912.50GOOG170526P009125000.250.000.20-0.05-16.67%911822.46%
915.00GOOG170526P009150000.100.100.25-0.27-72.97%2737521.97%
917.50GOOG170526P009175000.160.050.25-0.25-60.98%5116720.61%
920.00GOOG170526P009200000.220.150.25-0.24-52.17%40048919.21%
922.50GOOG170526P009225000.250.150.30-0.56-69.14%3116618.46%
925.00GOOG170526P009250000.350.200.35-0.35-50.00%1,27034517.58%
927.50GOOG170526P009275000.360.350.40-0.51-58.62%24362616.55%
930.00GOOG170526P009300000.500.350.45-0.65-56.52%7681,18215.44%
932.50GOOG170526P009325000.770.400.60-0.78-50.32%20920014.92%
935.00GOOG170526P009350000.750.450.75-1.20-61.54%55386314.10%
937.50GOOG170526P009375001.060.701.00-1.54-59.23%10026013.51%
940.00GOOG170526P009400001.301.101.35-2.20-62.86%69827812.98%
942.50GOOG170526P009425001.651.601.85-3.15-65.62%1,8485812.54%
945.00GOOG170526P009450002.942.202.55-3.86-56.76%1,40511112.22%
947.50GOOG170526P009475003.853.003.50-5.34-58.11%3945212.03%
950.00GOOG170526P009500005.104.104.80-5.50-51.89%279412.18%
952.50GOOG170526P009525006.605.606.300.000.00%69012.23%
955.00GOOG170526P009550008.107.208.10-25.20-75.68%541512.57%
957.50GOOG170526P0095750018.609.0010.200.000.00%2213.40%
960.00GOOG170526P0096000012.6011.2012.400.000.00%90214.24%
962.50GOOG170526P0096250031.7030.6031.600.000.00%20068.38%
965.00GOOG170526P0096500020.5315.4017.30-13.47-39.62%12017.53%
970.00GOOG170526P0097000029.2520.2022.200.000.00%42220.47%
975.00GOOG170526P0097500026.7025.2027.300.000.00%2024.40%
982.50GOOG170526P0098250042.5032.7034.700.000.00%2028.50%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100129.52%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100137.18%