U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
932.45+0.87 (+0.09%)
At close: 4:00PM EDT

931.00 -1.45 (-0.16%)
After hours: 7:40PM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922C007900002017-08-11 5:05PM EDT790.00133.60124.80128.900.00-770.00%
GOOG170922C008000002017-09-21 10:48PM EDT800.00136.00131.90134.400.00-148151.66%
GOOG170922C008100002017-08-11 5:05PM EDT810.00114.10105.50109.800.00-770.00%
GOOG170922C008200002017-08-25 11:45PM EDT820.00106.6095.4099.600.00-330.00%
GOOG170922C008400002017-09-20 9:48AM EDT840.0089.6291.7094.300.00-53105.37%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.0081.9084.300.00-1998.14%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%1110.00%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-10143.01%
GOOG170922C008725002017-09-21 10:48PM EDT872.5040.1859.1062.000.00-252573.63%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-100.00%
GOOG170922C008800002017-09-20 1:58PM EDT880.0050.1751.9054.400.00-4267.92%
GOOG170922C008825002017-09-21 10:48PM EDT882.5030.3749.2051.800.00-252562.16%
GOOG170922C008850002017-09-15 11:50PM EDT885.0036.3433.8038.500.00-100.00%
GOOG170922C008875002017-08-18 11:55PM EDT887.5041.0034.4037.300.00-330.00%
GOOG170922C008900002017-09-21 12:11PM EDT890.0043.8041.6044.30+3.35+8.28%104153.32%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.5036.4039.300.00-73766.31%
GOOG170922C009000002017-09-20 2:21PM EDT900.0027.9831.3034.400.00-7818360.80%
GOOG170922C009025002017-09-21 10:48PM EDT902.5014.2028.7031.900.00-2157.47%
GOOG170922C009050002017-09-21 1:31PM EDT905.0029.7526.7029.40+3.10+11.63%2010654.10%
GOOG170922C009075002017-09-20 3:50PM EDT907.5024.3724.5027.000.00-301151.56%
GOOG170922C009100002017-09-21 2:57PM EDT910.0026.0021.4024.50+3.70+16.59%1514648.07%
GOOG170922C009125002017-09-21 10:52AM EDT912.5015.6619.4021.90-3.39-17.80%57543.71%
GOOG170922C009150002017-09-21 3:50PM EDT915.0018.8016.6019.50+1.60+9.30%4016640.89%
GOOG170922C009175002017-09-21 11:33AM EDT917.5016.7014.1017.00+2.15+14.78%815437.18%
GOOG170922C009200002017-09-21 3:50PM EDT920.0014.5012.1014.60+2.22+18.08%12953934.06%
GOOG170922C009225002017-09-21 3:59PM EDT922.5010.659.2010.60+0.63+6.29%14833518.90%
GOOG170922C009250002017-09-21 3:52PM EDT925.009.107.208.50+0.50+5.81%18251718.65%
GOOG170922C009275002017-09-21 3:51PM EDT927.507.505.707.80+1.45+23.97%37040325.42%
GOOG170922C009300002017-09-21 3:59PM EDT930.004.033.404.60-0.47-10.44%1,0201,13216.60%
GOOG170922C009325002017-09-21 3:52PM EDT932.503.102.402.75-0.10-3.13%29042014.25%
GOOG170922C009350002017-09-21 3:59PM EDT935.001.351.301.65-0.70-34.15%53041614.04%
GOOG170922C009375002017-09-21 3:57PM EDT937.500.790.550.80-0.56-41.48%32519513.18%
GOOG170922C009400002017-09-21 3:58PM EDT940.000.400.250.45-0.36-47.37%8921,31613.81%
GOOG170922C009425002017-09-21 3:59PM EDT942.500.200.100.30-0.34-62.96%37412415.11%
GOOG170922C009450002017-09-21 3:51PM EDT945.000.200.050.10-0.15-42.86%21647114.21%
GOOG170922C009475002017-09-21 3:54PM EDT947.500.070.000.10-0.13-65.00%2732316.46%
GOOG170922C009500002017-09-21 11:16AM EDT950.000.050.000.10-0.05-50.00%2824718.65%
GOOG170922C009525002017-09-21 11:43AM EDT952.500.010.000.10-0.30-96.77%120120.85%
GOOG170922C009550002017-09-21 11:07AM EDT955.000.050.000.10-0.05-50.00%2012222.95%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.800.00-51338.04%
GOOG170922C009600002017-09-20 2:49PM EDT960.000.050.000.050.00-617324.61%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.600.00-51540.60%
GOOG170922C009650002017-09-20 12:21PM EDT965.000.040.000.550.00-76042.31%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1138.43%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.050.00-206232.03%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12044.92%
GOOG170922C009800002017-09-21 1:23PM EDT980.000.030.000.25-0.02-40.00%22349.17%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20051.47%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11550.29%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5553.91%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102060.74%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5679.54%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-10102.05%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-11132.32%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-16139.84%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11198.66%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.650.00-17134.96%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-11176.03%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-110119.43%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-56115.48%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.050.00-11771.09%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.050.00-23464.06%
GOOG170922P008600002017-09-20 2:49PM EDT860.000.050.000.050.00-23156.64%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.050.00-11050.78%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.050.00-34652.93%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.750.00-223767.68%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.100.00-228753.42%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.050.00-262847.07%
GOOG170922P008800002017-09-21 11:27AM EDT880.000.050.000.10-0.10-66.67%3019649.22%
GOOG170922P008825002017-09-21 10:23AM EDT882.500.050.000.05-0.05-50.00%304643.16%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.050.00-207041.21%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.100.00-106242.97%
GOOG170922P008900002017-09-21 11:33AM EDT890.000.050.000.75-0.05-50.00%516250.44%
GOOG170922P008925002017-09-21 3:54PM EDT892.500.040.000.05-0.06-60.00%109235.35%
GOOG170922P008950002017-09-20 2:48PM EDT895.000.180.000.100.00-1824436.52%
GOOG170922P008975002017-09-21 2:21PM EDT897.500.020.000.10-0.16-88.89%311534.38%
GOOG170922P009000002017-09-21 3:15PM EDT900.000.040.000.10-0.10-71.43%2744132.23%
GOOG170922P009025002017-09-21 3:54PM EDT902.500.060.000.10-0.13-68.42%1013230.08%
GOOG170922P009050002017-09-21 3:15PM EDT905.000.070.000.10-0.14-66.67%2022427.88%
GOOG170922P009075002017-09-21 2:49PM EDT907.500.050.000.85-0.25-83.33%2411539.58%
GOOG170922P009100002017-09-21 2:57PM EDT910.000.050.050.30-0.25-83.33%9029428.61%
GOOG170922P009125002017-09-21 1:24PM EDT912.500.090.000.10-0.36-80.00%5127521.19%
GOOG170922P009150002017-09-21 3:09PM EDT915.000.100.050.15-0.20-66.67%15235920.36%
GOOG170922P009175002017-09-21 3:35PM EDT917.500.170.050.20-0.40-70.18%8715618.97%
GOOG170922P009200002017-09-21 3:58PM EDT920.000.280.200.35-0.47-62.67%43633818.68%
GOOG170922P009225002017-09-21 3:52PM EDT922.500.280.250.45-0.82-74.55%9743916.92%
GOOG170922P009250002017-09-21 3:59PM EDT925.000.600.500.60-0.85-58.62%33526015.15%
GOOG170922P009275002017-09-21 3:58PM EDT927.501.000.801.10-1.00-50.00%20510515.11%
GOOG170922P009300002017-09-21 3:59PM EDT930.001.671.401.75-1.43-46.13%44848714.43%
GOOG170922P009325002017-09-21 3:55PM EDT932.502.352.052.70-1.65-41.25%1088413.73%
GOOG170922P009350002017-09-21 3:59PM EDT935.004.003.304.10-1.80-31.03%1959613.49%
GOOG170922P009375002017-09-21 3:58PM EDT937.505.804.206.90-1.90-24.68%316019.78%
GOOG170922P009400002017-09-21 3:50PM EDT940.006.505.908.50-5.31-44.96%2214217.93%
GOOG170922P009425002017-09-21 11:31AM EDT942.5010.008.5011.40-0.55-5.21%11624.46%
GOOG170922P009450002017-09-21 1:16PM EDT945.0010.2011.0013.30-8.30-44.86%13015622.91%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10676.09%
GOOG170922P009500002017-09-20 3:04PM EDT950.0020.7015.4018.100.00-132426.61%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5618.0020.600.00-101029.37%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-35111.72%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-5050183.03%
GOOG170922P009600002017-09-21 9:58AM EDT960.0035.3525.8028.20+4.05+12.94%14838.75%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.4028.2030.600.00-1139.82%
GOOG170922P009700002017-09-21 12:48PM EDT970.0037.9035.6038.20-15.16-28.57%43448.95%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-1047166.38%