U.S. Markets open in 4 hrs 20 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
971.47+1.93 (+0.20%)
At close: 4:00PM EDT

974.74 3.27 (0.34%)
Pre-Market: 4:55AM 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%
830.00GOOG170602C00830000105.41139.00143.400.000.00%2492.77%
832.50GOOG170602C00832500104.92136.50141.100.000.00%10193.24%
835.00GOOG170602C00835000100.10134.00138.400.000.00%10089.89%
837.50GOOG170602C0083750045.80131.60136.100.000.00%1190.33%
840.00GOOG170602C0084000097.47129.10133.600.000.00%10388.87%
842.50GOOG170602C0084250030.09126.60131.200.000.00%21088.31%
845.00GOOG170602C0084500089.25124.10128.400.000.00%2384.16%
850.00GOOG170602C00850000122.070.000.0037.5744.46%1500.00%
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%
867.50GOOG170602C0086750067.30101.60106.000.000.00%1272.08%
870.00GOOG170602C00870000102.310.000.0012.4113.80%1000.00%
872.50GOOG170602C0087250077.3296.60101.000.000.00%1869.19%
875.00GOOG170602C0087500074.7994.1098.600.000.00%111368.51%
880.00GOOG170602C0088000092.010.000.0017.0122.68%700.00%
885.00GOOG170602C0088500085.860.000.0032.9662.31%600.00%
887.50GOOG170602C0088750035.1581.6086.000.000.00%41460.50%
890.00GOOG170602C0089000083.500.000.0019.5030.47%200.00%
895.00GOOG170602C0089500030.9774.1078.600.000.00%1756.80%
897.50GOOG170602C0089750040.0471.6076.100.000.00%11555.32%
900.00GOOG170602C0090000071.290.000.0030.1373.20%700.00%
902.50GOOG170602C0090250031.0366.6071.100.000.00%1752.37%
905.00GOOG170602C0090500066.210.000.0011.2120.38%200.00%
907.50GOOG170602C0090750030.9261.6066.100.000.00%2249.39%
910.00GOOG170602C0091000028.9059.1063.600.000.00%506447.90%
912.50GOOG170602C0091250025.0056.6061.200.000.00%5246.97%
915.00GOOG170602C0091500024.9054.1058.600.000.00%13444.89%
917.50GOOG170602C0091750054.750.000.0030.54126.15%200.00%
920.00GOOG170602C0092000050.860.000.000.941.88%500.00%
922.50GOOG170602C0092250049.770.000.0029.77148.85%200.00%
925.00GOOG170602C0092500038.2244.2048.600.000.00%202838.79%
927.50GOOG170602C0092750045.640.000.009.5026.29%200.00%
930.00GOOG170602C0093000042.700.000.001.914.68%900.00%
932.50GOOG170602C0093250036.2237.0041.300.000.00%113035.08%
935.00GOOG170602C0093500035.8635.9037.400.000.00%206325.93%
937.50GOOG170602C0093750035.300.000.003.3010.31%200.00%
940.00GOOG170602C0094000030.500.000.00-0.05-0.16%1500.00%
942.50GOOG170602C0094250028.410.000.00-0.65-2.24%100.00%
945.00GOOG170602C0094500027.300.000.001.204.60%600.00%
947.50GOOG170602C0094750023.700.000.00-0.40-1.66%100.00%
950.00GOOG170602C0095000022.640.000.001.145.30%3900.00%
952.50GOOG170602C0095250020.870.000.000.723.57%800.00%
955.00GOOG170602C0095500017.040.000.00-0.96-5.33%200.00%
957.50GOOG170602C0095750016.400.000.001.6010.81%200.00%
960.00GOOG170602C0096000012.940.000.00-1.14-8.10%4800.00%
962.50GOOG170602C0096250011.400.000.00-0.50-4.20%2700.00%
965.00GOOG170602C009650009.700.000.00-0.80-7.62%8500.00%
967.50GOOG170602C009675008.100.000.00-0.30-3.57%14400.00%
970.00GOOG170602C009700006.800.000.00-0.52-7.10%54800.00%
972.50GOOG170602C009725005.100.000.00-1.90-27.14%36400.39%
975.00GOOG170602C009750004.600.000.00-0.60-11.54%35900.78%
977.50GOOG170602C009775003.500.000.00-0.81-18.79%2601.56%
980.00GOOG170602C009800002.790.000.00-0.89-24.18%1,41401.56%
982.50GOOG170602C009825002.000.000.00-1.10-35.48%4503.13%
985.00GOOG170602C009850001.850.000.00-0.42-18.50%20803.13%
987.50GOOG170602C009875001.350.000.000.000.00%4903.13%
990.00GOOG170602C009900000.970.000.00-0.53-35.33%18703.13%
995.00GOOG170602C009950000.600.000.00-0.75-55.56%7806.25%
1,000.00GOOG170602C010000000.430.000.00-0.27-38.57%8406.25%
1,010.00GOOG170602C010100000.150.000.00-0.11-42.31%1206.25%
1,020.00GOOG170602C010200000.130.000.00-0.07-35.00%7012.50%
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
640.00GOOG170602P006400000.450.000.800.000.00%12167.58%
650.00GOOG170602P006500000.400.000.150.000.00%11135.16%
660.00GOOG170602P006600000.500.000.900.000.00%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%
800.00GOOG170602P008000000.360.000.150.000.00%5669.53%
802.50GOOG170602P008025000.050.000.150.000.00%1168.56%
805.00GOOG170602P008050000.600.000.950.000.00%1019084.57%
810.00GOOG170602P008100000.600.000.700.000.00%2278.71%
815.00GOOG170602P008150000.500.000.850.000.00%19278.47%
817.50GOOG170602P008175000.160.000.00-0.86-84.31%1025.00%
820.00GOOG170602P008200000.180.000.00-0.28-60.87%1025.00%
825.00GOOG170602P008250001.800.001.050.000.00%3376.07%
827.50GOOG170602P008275000.900.000.150.000.00%41058.40%
832.50GOOG170602P008325000.430.000.150.000.00%10056.45%
835.00GOOG170602P008350000.050.000.150.000.00%1255.47%
840.00GOOG170602P008400000.100.000.000.000.00%1025.00%
842.50GOOG170602P008425001.400.000.900.000.00%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%
855.00GOOG170602P008550000.050.000.000.000.00%10025.00%
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%
890.00GOOG170602P008900000.050.000.00-0.15-75.00%4012.50%
892.50GOOG170602P008925000.240.000.200.000.00%21637.50%
895.00GOOG170602P008950000.300.000.200.000.00%13436.43%
897.50GOOG170602P008975000.100.000.00-0.15-60.00%1012.50%
900.00GOOG170602P009000000.300.050.200.000.00%1116534.28%
902.50GOOG170602P009025000.160.000.00-0.84-84.00%1012.50%
905.00GOOG170602P009050000.170.000.00-0.13-43.33%3012.50%
907.50GOOG170602P009075000.200.000.00-0.20-50.00%3012.50%
910.00GOOG170602P009100000.100.000.00-0.15-60.00%12012.50%
912.50GOOG170602P009125000.310.000.250.000.00%62929.91%
915.00GOOG170602P009150000.120.000.00-0.23-65.71%16012.50%
917.50GOOG170602P009175000.300.000.00-0.20-40.00%6012.50%
920.00GOOG170602P009200000.100.000.00-0.32-76.19%14012.50%
922.50GOOG170602P009225000.300.000.00-0.40-57.14%1012.50%
925.00GOOG170602P009250000.210.000.00-0.24-53.33%17012.50%
927.50GOOG170602P009275000.570.000.250.000.00%8211423.19%
930.00GOOG170602P009300000.400.000.00-0.20-33.33%2606.25%
932.50GOOG170602P009325000.300.000.00-0.37-55.22%1206.25%
935.00GOOG170602P009350000.350.000.00-0.35-50.00%6606.25%
937.50GOOG170602P009375000.650.000.00-0.40-38.10%6306.25%
940.00GOOG170602P009400000.450.000.00-0.53-54.08%6606.25%
942.50GOOG170602P009425000.600.000.00-0.65-52.00%4406.25%
947.50GOOG170602P009475000.890.000.00-0.78-46.71%10306.25%
950.00GOOG170602P009500001.060.000.00-0.84-44.21%17006.25%
952.50GOOG170602P009525001.400.000.00-0.55-28.21%3203.13%
955.00GOOG170602P009550001.650.000.00-1.05-38.89%27503.13%
957.50GOOG170602P009575002.110.000.00-5.29-71.49%6803.13%
960.00GOOG170602P009600002.500.000.00-1.48-37.19%14703.13%
962.50GOOG170602P009625003.130.000.00-1.65-34.52%4201.56%
965.00GOOG170602P009650004.300.000.00-1.12-20.66%7801.56%
967.50GOOG170602P009675004.700.000.00-1.41-23.08%4600.78%
970.00GOOG170602P009700005.700.000.00-1.80-24.00%8900.39%
972.50GOOG170602P009725007.070.000.00-1.56-18.08%5500.00%
975.00GOOG170602P009750008.430.000.00-1.53-15.36%3300.00%
977.50GOOG170602P0097750010.800.000.000.000.00%200.00%
980.00GOOG170602P0098000011.500.000.00-0.80-6.50%2700.00%
982.50GOOG170602P0098250014.300.000.000.000.00%2400.00%
985.00GOOG170602P0098500013.800.000.000.000.00%200.00%
990.00GOOG170602P0099000018.000.000.000.000.00%500.00%
1,000.00GOOG170602P0100000028.820.000.000.000.00%100.00%