U.S. Markets close in 4 hrs 37 mins

Alphabet Inc. (GOOG)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
919.19+12.53 (+1.38%)
As of 11:23AM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825C007900002017-07-14 11:50PM EDT790.00142.60166.50170.700.00-11252.18%
GOOG170825C008000002017-08-18 11:55PM EDT800.00129.04109.90112.700.00-110.00%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-200.00%
GOOG170825C008200002017-08-22 9:35AM EDT820.0094.1998.90101.70+3.60+3.97%192964.67%
GOOG170825C008250002017-08-18 11:55PM EDT825.0088.2484.9087.700.00-410.00%
GOOG170825C008300002017-08-17 11:43AM EDT830.0090.8079.9083.200.00-110.00%
GOOG170825C008400002017-07-21 11:44PM EDT840.00129.50134.10138.000.00-67248.66%
GOOG170825C008500002017-08-22 9:35AM EDT850.0064.3169.4072.00+3.60+5.93%193451.12%
GOOG170825C008600002017-08-18 2:22PM EDT860.0053.4249.5053.80-41.78-43.89%430.00%
GOOG170825C008700002017-08-11 2:13PM EDT870.0048.1045.0049.20+4.10+9.32%3417.97%
GOOG170825C008750002017-08-18 11:55PM EDT875.0040.4034.9039.100.00-100.00%
GOOG170825C008800002017-08-21 10:31AM EDT880.0027.2040.2041.300.00-1736.16%
GOOG170825C008875002017-08-22 11:02AM EDT887.5021.5032.8033.700.00-1130.63%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%330.00%
GOOG170825C008950002017-08-21 10:22AM EDT895.0013.6625.5026.500.00-25226.72%
GOOG170825C008975002017-08-21 11:30AM EDT897.5013.3923.0024.100.00-22625.31%
GOOG170825C009000002017-08-22 9:42AM EDT900.0017.5521.0021.50+6.39+57.26%319423.05%
GOOG170825C009025002017-08-22 10:57AM EDT902.5019.0018.4019.70+10.50+123.53%111523.65%
GOOG170825C009050002017-08-22 11:07AM EDT905.0016.7316.4017.30+9.93+146.03%1412021.94%
GOOG170825C009075002017-08-22 10:29AM EDT907.5013.0014.0014.90+7.20+124.14%3112120.14%
GOOG170825C009100002017-08-22 10:53AM EDT910.0012.0011.9012.70+7.40+160.87%16225618.82%
GOOG170825C009125002017-08-22 11:01AM EDT912.5010.309.9010.70+7.00+212.12%406217.88%
GOOG170825C009150002017-08-22 10:56AM EDT915.008.368.309.00+5.66+209.63%17542217.49%
GOOG170825C009175002017-08-22 10:52AM EDT917.506.156.707.10+4.33+237.91%669316.21%
GOOG170825C009200002017-08-22 11:03AM EDT920.005.205.005.40+3.85+285.19%64269715.09%
GOOG170825C009225002017-08-22 10:52AM EDT922.503.703.704.00+2.80+311.11%6623514.30%
GOOG170825C009250002017-08-22 11:00AM EDT925.002.852.652.90+2.23+359.68%45740513.78%
GOOG170825C009275002017-08-22 11:01AM EDT927.502.001.802.05+1.57+365.12%4411913.43%
GOOG170825C009300002017-08-22 11:05AM EDT930.001.251.251.40+0.97+346.43%8455513.14%
GOOG170825C009325002017-08-22 11:03AM EDT932.500.850.700.95+0.55+183.33%6575213.04%
GOOG170825C009350002017-08-22 11:01AM EDT935.000.450.400.60+0.25+125.00%27233912.81%
GOOG170825C009375002017-08-22 11:01AM EDT937.500.350.300.40+0.20+133.33%6511412.89%
GOOG170825C009400002017-08-22 10:15AM EDT940.000.200.100.25+0.05+33.33%11668012.85%
GOOG170825C009425002017-08-22 10:17AM EDT942.500.130.000.20-0.05-27.78%62513.48%
GOOG170825C009450002017-08-21 3:57PM EDT945.000.080.050.150.00-8329013.92%
GOOG170825C009475002017-08-22 9:43AM EDT947.500.050.000.10-0.08-61.54%86614.06%
GOOG170825C009500002017-08-22 11:06AM EDT950.000.100.000.15-0.03-23.08%518516.09%
GOOG170825C009525002017-08-21 3:23PM EDT952.500.050.000.150.00-2514017.16%
GOOG170825C009550002017-08-22 10:31AM EDT955.000.080.000.15-0.19-70.37%24618.21%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13144.20%
GOOG170825C009600002017-08-22 10:58AM EDT960.000.030.000.10-0.02-40.00%1512719.14%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101039.27%
GOOG170825C009650002017-08-22 10:44AM EDT965.000.030.000.05-0.05-62.50%320219.24%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1139.12%
GOOG170825C009700002017-08-18 10:10AM EDT970.000.050.000.20-0.20-80.00%32925.39%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101244.67%
GOOG170825C009750002017-08-17 9:30AM EDT975.000.770.000.350.00-514430.03%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5628.42%
GOOG170825C009800002017-08-22 10:24AM EDT980.000.030.000.05-0.08-72.73%112024.51%
GOOG170825C009850002017-08-22 10:24AM EDT985.000.050.000.10-1.07-95.54%11628.52%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4448.32%
GOOG170825C009900002017-08-18 10:50AM EDT990.000.050.000.150.00-12032.03%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1159.77%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1156.60%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16148.19%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101052.16%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101553.76%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5561.84%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1253.70%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1556.74%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11248.05%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2360.50%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101759.91%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1666.75%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1181.30%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-111193.31%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-41493.68%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825P007000002017-08-03 3:29PM EDT700.000.100.100.75-0.15-60.00%120116.21%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66130.08%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-1616114.84%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-55103.25%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-55100.68%
GOOG170825P007800002017-08-21 10:46AM EDT780.000.100.000.100.00-1157.62%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-1190.70%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6772.71%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2264.65%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1053.22%
GOOG170825P008150002017-08-22 11:04AM EDT815.000.200.000.150.00-121249.32%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1465.41%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11554.08%
GOOG170825P008375002017-08-22 11:04AM EDT837.500.130.000.150.00-111139.36%
GOOG170825P008400002017-08-21 2:19PM EDT840.000.200.000.150.00-314138.28%
GOOG170825P008425002017-08-22 11:04AM EDT842.500.120.000.200.00-282538.67%
GOOG170825P008450002017-08-21 11:06AM EDT845.000.250.000.200.00-2737.55%
GOOG170825P008500002017-08-22 10:34AM EDT850.000.070.000.15-0.13-65.00%136833.89%
GOOG170825P008525002017-08-22 11:04AM EDT852.500.300.000.200.00-1134.13%
GOOG170825P008550002017-08-21 2:11PM EDT855.000.250.000.200.00-1633.01%
GOOG170825P008575002017-08-21 11:06AM EDT857.500.400.000.200.00-2431.84%
GOOG170825P008600002017-08-22 9:40AM EDT860.000.100.000.15-0.40-80.00%16329.44%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2339.19%
GOOG170825P008650002017-08-21 11:24AM EDT865.000.500.000.200.00-41628.42%
GOOG170825P008675002017-08-22 10:50AM EDT867.500.050.000.20-0.65-92.86%101227.25%
GOOG170825P008700002017-08-22 9:52AM EDT870.000.080.050.15-0.37-82.22%7116925.00%
GOOG170825P008725002017-08-22 11:04AM EDT872.500.730.000.200.00-141024.95%
GOOG170825P008750002017-08-22 9:58AM EDT875.000.150.050.20-0.50-76.92%312423.78%
GOOG170825P008775002017-08-22 10:37AM EDT877.500.200.050.20-0.60-75.00%236522.61%
GOOG170825P008800002017-08-22 10:45AM EDT880.000.150.050.20-0.70-82.35%3437121.44%
GOOG170825P008825002017-08-22 10:42AM EDT882.500.220.100.25-0.88-80.00%2025321.05%
GOOG170825P008850002017-08-22 10:56AM EDT885.000.190.100.25-1.06-84.80%2714319.83%
GOOG170825P008875002017-08-22 10:56AM EDT887.500.250.150.30-1.15-82.14%464419.24%
GOOG170825P008900002017-08-22 11:03AM EDT890.000.240.150.35-1.76-88.00%1332318.53%
GOOG170825P008925002017-08-22 10:56AM EDT892.500.300.200.40-1.85-86.05%293517.70%
GOOG170825P008950002017-08-22 11:01AM EDT895.000.350.350.45-2.17-86.11%4819216.80%
GOOG170825P008975002017-08-22 10:53AM EDT897.500.550.350.55-4.45-89.00%225216.16%
GOOG170825P009000002017-08-22 11:07AM EDT900.000.550.550.65-3.19-85.29%5434615.37%
GOOG170825P009025002017-08-22 10:37AM EDT902.501.100.650.85-3.20-74.42%258014.95%
GOOG170825P009050002017-08-22 10:34AM EDT905.001.200.901.10-4.16-77.61%6216814.50%
GOOG170825P009075002017-08-22 11:01AM EDT907.501.251.251.40-4.95-79.84%3314313.95%
GOOG170825P009100002017-08-22 11:01AM EDT910.001.651.601.80-6.41-79.53%13326113.46%
GOOG170825P009125002017-08-22 11:03AM EDT912.502.202.052.35-7.28-76.79%1812613.07%
GOOG170825P009150002017-08-22 10:52AM EDT915.003.062.703.00-8.44-73.39%4017912.55%
GOOG170825P009175002017-08-22 11:03AM EDT917.503.703.403.80-11.98-76.40%2912511.98%
GOOG170825P009200002017-08-22 11:07AM EDT920.004.504.404.80-10.80-70.59%4425211.41%
GOOG170825P009225002017-08-22 10:19AM EDT922.507.605.506.10-12.13-61.48%129811.03%
GOOG170825P009250002017-08-22 10:36AM EDT925.008.506.807.30-10.10-54.30%11169.58%
GOOG170825P009275002017-08-22 10:31AM EDT927.509.758.509.20-10.85-52.67%18759.41%
GOOG170825P009300002017-08-22 10:56AM EDT930.0010.5910.3011.10-12.05-53.22%151498.03%
GOOG170825P009325002017-08-22 10:48AM EDT932.5014.0512.3013.20-3.93-21.86%10700.00%
GOOG170825P009350002017-08-22 10:59AM EDT935.0015.0014.5015.20-14.42-49.01%15960.00%
GOOG170825P009375002017-08-18 3:07PM EDT937.5024.5124.6028.80+4.11+20.15%62546.95%
GOOG170825P009400002017-08-21 10:47AM EDT940.0033.7819.2020.400.00-12330.00%
GOOG170825P009425002017-08-14 1:02PM EDT942.5023.2429.4033.600.00-508150.95%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.5423.9025.300.00-180.00%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-31053.23%
GOOG170825P009500002017-08-21 1:22PM EDT950.0042.8828.9029.900.00-26680.00%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%17152.73%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%254554.85%
GOOG170825P009575002017-08-01 12:28PM EDT957.5029.1835.0038.000.00-140.00%
GOOG170825P009600002017-08-21 9:30AM EDT960.0049.5638.2041.000.00-1521.07%
GOOG170825P009625002017-07-28 11:56PM EDT962.5029.4028.0030.900.00-1000.00%
GOOG170825P009650002017-08-04 3:16PM EDT965.0039.4337.9040.70+2.43+6.57%3040.00%
GOOG170825P009675002017-07-28 11:56PM EDT967.5021.6031.5034.100.00-530.00%
GOOG170825P009700002017-08-15 12:33PM EDT970.0047.4057.3060.500.00-505165.84%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-2000.00%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-5558.13%
GOOG170825P009775002017-07-28 11:56PM EDT977.5035.0039.2042.500.00-220.00%
GOOG170825P009800002017-07-21 11:46PM EDT980.0033.5128.9032.000.00-220.00%
GOOG170825P009825002017-08-10 10:03AM EDT982.5070.0066.1070.400.00-1062.23%
GOOG170825P009850002017-07-28 11:56PM EDT985.0038.2045.1047.800.00-140.00%
GOOG170825P009875002017-07-28 11:56PM EDT987.5044.0547.1049.900.00-330.00%
GOOG170825P009900002017-07-28 11:56PM EDT990.0030.6849.2052.100.00-220.00%
GOOG170825P009975002017-07-28 11:56PM EDT997.5052.3155.2059.600.00-220.00%