U.S. Markets open in 5 hrs 42 mins

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
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%
800.00GOOG170526C00800000141.680.000.000.000.00%1000.00%
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%
825.00GOOG170526C00825000128.200.000.000.000.00%500.00%
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%
860.00GOOG170526C0086000080.820.000.000.000.00%100.00%
865.00GOOG170526C0086500068.0067.5071.000.000.00%180.00%
867.50GOOG170526C0086750022.5040.5044.500.000.00%200.00%
870.00GOOG170526C0087000077.820.000.000.000.00%500.00%
872.50GOOG170526C0087250076.000.000.000.000.00%100.00%
875.00GOOG170526C0087500061.0058.8059.90-0.15-0.25%170.00%
877.50GOOG170526C0087750062.950.000.000.000.00%100.00%
880.00GOOG170526C0088000071.290.000.000.000.00%600.00%
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%
900.00GOOG170526C0090000047.560.000.000.000.00%200.00%
902.50GOOG170526C0090250028.7031.8032.800.000.00%680.00%
905.00GOOG170526C0090500046.180.000.000.000.00%1000.00%
907.50GOOG170526C009075001.751.503.200.000.00%100.00%
910.00GOOG170526C0091000044.500.000.000.000.00%8000.00%
912.50GOOG170526C0091250025.5022.3023.303.5015.91%1110.00%
915.00GOOG170526C0091500034.860.000.000.000.00%900.00%
917.50GOOG170526C0091750022.740.000.000.000.00%300.00%
920.00GOOG170526C0092000030.700.000.000.000.00%2100.00%
922.50GOOG170526C0092250028.800.000.000.000.00%300.00%
925.00GOOG170526C0092500020.670.000.000.000.00%700.00%
927.50GOOG170526C0092750026.000.000.000.000.00%100.00%
930.00GOOG170526C0093000025.100.000.000.000.00%2300.00%
932.50GOOG170526C0093250018.500.000.000.000.00%1300.00%
935.00GOOG170526C0093500020.100.000.000.000.00%3600.00%
937.50GOOG170526C0093750017.490.000.000.000.00%1900.00%
940.00GOOG170526C0094000015.000.000.000.000.00%12300.00%
942.50GOOG170526C0094250012.710.000.000.000.00%3700.00%
945.00GOOG170526C0094500010.500.000.000.000.00%33600.00%
947.50GOOG170526C009475008.200.000.000.000.00%36400.00%
950.00GOOG170526C009500006.200.000.000.000.00%98800.00%
952.50GOOG170526C009525004.600.000.000.000.00%95600.00%
955.00GOOG170526C009550003.150.000.000.000.00%1,70900.03%
957.50GOOG170526C009575002.100.000.000.000.00%56600.78%
960.00GOOG170526C009600001.300.000.000.000.00%1,42001.56%
962.50GOOG170526C009625000.700.000.000.000.00%16503.13%
965.00GOOG170526C009650000.300.000.000.000.00%6403.13%
967.50GOOG170526C009675000.250.000.000.000.00%1703.13%
970.00GOOG170526C009700000.150.000.000.000.00%3406.25%
975.00GOOG170526C009750000.250.000.000.000.00%206.25%
980.00GOOG170526C009800000.050.000.000.000.00%6006.25%
982.50GOOG170526C009825000.120.000.000.000.00%106.25%
1,000.00GOOG170526C010000000.300.001.350.000.00%103146.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
610.00GOOG170526P006100000.450.002.200.000.00%10290.33%
630.00GOOG170526P006300000.500.001.950.000.00%10266.99%
640.00GOOG170526P006400000.500.002.000.000.00%10258.98%
670.00GOOG170526P006700000.550.002.100.000.00%10234.47%
680.00GOOG170526P006800000.750.202.400.000.00%10233.64%
692.50GOOG170526P006925000.500.002.400.000.00%10219.87%
695.00GOOG170526P006950000.500.002.45-0.50-50.00%21218.46%
697.50GOOG170526P006975000.600.052.500.000.00%10217.73%
700.00GOOG170526P007000000.600.002.450.000.00%10214.21%
702.50GOOG170526P007025000.600.002.45-0.30-33.33%11212.06%
707.50GOOG170526P007075001.000.002.000.000.00%23201.22%
715.00GOOG170526P007150000.650.002.600.000.00%10203.52%
717.50GOOG170526P007175000.700.002.600.000.00%10201.42%
722.50GOOG170526P007225000.750.002.70-0.50-40.00%11198.44%
725.00GOOG170526P007250000.850.001.950.000.00%11186.18%
730.00GOOG170526P007300002.100.703.100.000.00%10204.13%
732.50GOOG170526P007325002.150.853.100.000.00%20203.39%
735.00GOOG170526P007350000.300.001.600.000.00%11172.75%
737.50GOOG170526P007375002.400.903.700.000.00%10204.86%
745.00GOOG170526P007450001.831.053.000.000.00%12193.36%
747.50GOOG170526P007475002.151.052.850.000.00%11189.84%
750.00GOOG170526P007500003.301.854.600.000.00%10207.67%
752.50GOOG170526P007525003.171.303.100.000.00%11189.87%
755.00GOOG170526P007550001.750.003.40-2.05-53.95%201178.71%
762.50GOOG170526P007625004.503.406.100.000.00%10214.28%
765.00GOOG170526P007650004.001.853.900.000.00%11189.04%
767.50GOOG170526P007675005.104.406.800.000.00%10218.14%
770.00GOOG170526P007700003.802.253.900.000.00%11187.23%
772.50GOOG170526P007725005.002.304.500.000.00%11189.09%
775.00GOOG170526P007750006.305.708.000.000.00%10222.14%
777.50GOOG170526P007775006.806.208.300.000.00%10223.02%
780.00GOOG170526P007800000.500.001.55-3.70-88.10%22137.70%
782.50GOOG170526P007825007.707.209.400.000.00%10226.39%
787.50GOOG170526P007875008.808.0010.400.000.00%20227.94%
790.00GOOG170526P007900000.100.000.20-0.40-80.00%12999.41%
792.50GOOG170526P0079250010.009.1011.400.000.00%10230.12%
797.50GOOG170526P007975006.053.608.100.000.00%30190.39%
800.00GOOG170526P008000002.580.001.650.000.00%13124.07%
802.50GOOG170526P008025006.954.709.200.000.00%30194.57%
805.00GOOG170526P008050000.250.001.050.000.00%44112.01%
807.50GOOG170526P008075000.100.000.900.000.00%1011107.81%
810.00GOOG170526P008100000.730.000.30-0.31-29.81%11991.70%
812.50GOOG170526P008125005.780.002.100.000.00%11119.70%
815.00GOOG170526P008150003.710.001.850.000.00%45115.19%
817.50GOOG170526P008175003.600.001.750.000.00%11112.26%
820.00GOOG170526P008200000.050.000.850.000.00%12198.34%
822.50GOOG170526P0082250012.3010.0014.20-9.39-43.29%11208.52%
825.00GOOG170526P008250000.630.101.90-4.47-87.65%33109.23%
827.50GOOG170526P008275001.000.001.95-4.40-81.48%12106.84%
830.00GOOG170526P008300000.050.000.200.000.00%2575.78%
832.50GOOG170526P008325000.530.201.150.000.00%10596.73%
835.00GOOG170526P008350007.800.102.100.000.00%213103.52%
837.50GOOG170526P008375000.100.000.850.000.00%11386.52%
840.00GOOG170526P008400000.070.000.20-0.18-72.00%252769.92%
842.50GOOG170526P008425000.080.000.650.000.00%1279.88%
845.00GOOG170526P008450000.230.001.000.000.00%3983.55%
847.50GOOG170526P008475001.400.302.450.000.00%1798.22%
850.00GOOG170526P008500000.100.000.000.000.00%3025.00%
855.00GOOG170526P008550000.400.201.050.000.00%81079.59%
860.00GOOG170526P008600000.150.000.000.000.00%2025.00%
862.50GOOG170526P008625000.400.000.250.000.00%2458.59%
865.00GOOG170526P008650000.460.000.300.000.00%11158.50%
867.50GOOG170526P008675000.200.000.25-0.40-66.67%11155.66%
870.00GOOG170526P008700000.550.000.300.000.00%22255.47%
872.50GOOG170526P008725000.480.000.300.000.00%72854.00%
875.00GOOG170526P008750000.750.000.300.000.00%123152.44%
877.50GOOG170526P008775000.650.000.300.000.00%141250.98%
880.00GOOG170526P008800000.790.100.350.000.00%118752.39%
882.50GOOG170526P008825000.150.150.35-0.65-81.25%5451.66%
885.00GOOG170526P008850000.100.000.000.000.00%5025.00%
887.50GOOG170526P008875000.950.200.400.000.00%357652.25%
890.00GOOG170526P008900000.040.000.000.000.00%20025.00%
892.50GOOG170526P008925000.270.300.50-0.94-77.69%52950.85%
895.00GOOG170526P008950000.050.000.000.000.00%2025.00%
897.50GOOG170526P008975000.470.400.55-1.04-68.87%62348.22%
900.00GOOG170526P009000000.030.000.000.000.00%12012.50%
902.50GOOG170526P009025000.250.000.000.000.00%14012.50%
905.00GOOG170526P009050000.100.000.000.000.00%32012.50%
907.50GOOG170526P009075000.160.000.000.000.00%2012.50%
910.00GOOG170526P009100000.060.000.000.000.00%14012.50%
912.50GOOG170526P009125000.250.000.000.000.00%9012.50%
915.00GOOG170526P009150000.110.000.000.000.00%24012.50%
917.50GOOG170526P009175000.110.000.000.000.00%2012.50%
920.00GOOG170526P009200000.050.000.000.000.00%16012.50%
922.50GOOG170526P009225000.250.000.000.000.00%31012.50%
925.00GOOG170526P009250000.100.000.000.000.00%27012.50%
927.50GOOG170526P009275000.170.000.000.000.00%3806.25%
930.00GOOG170526P009300000.090.000.000.000.00%9206.25%
932.50GOOG170526P009325000.160.000.000.000.00%3106.25%
935.00GOOG170526P009350000.200.000.000.000.00%20406.25%
937.50GOOG170526P009375000.150.000.000.000.00%21406.25%
940.00GOOG170526P009400000.320.000.000.000.00%32706.25%
942.50GOOG170526P009425000.440.000.000.000.00%42303.13%
945.00GOOG170526P009450000.600.000.000.000.00%41803.13%
947.50GOOG170526P009475000.920.000.000.000.00%28503.13%
950.00GOOG170526P009500001.400.000.000.000.00%1,72201.56%
952.50GOOG170526P009525002.180.000.000.000.00%15400.78%
955.00GOOG170526P009550003.400.000.000.000.00%7300.00%
957.50GOOG170526P009575004.500.000.000.000.00%500.00%
960.00GOOG170526P009600006.350.000.000.000.00%6800.00%
962.50GOOG170526P0096250031.7030.6031.600.000.00%20095.97%
965.00GOOG170526P0096500013.190.000.000.000.00%100.00%
970.00GOOG170526P0097000016.000.000.000.000.00%2000.00%
975.00GOOG170526P0097500026.700.000.000.000.00%200.00%
982.50GOOG170526P0098250042.500.000.000.000.00%200.00%
1,040.00GOOG170526P01040000129.35103.50107.800.000.00%100178.61%
1,050.00GOOG170526P01050000139.30113.50117.900.000.00%100188.66%