U.S. Markets open in 1 hr 18 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
926.96+4.74 (+0.51%)
At close: 4:00PM EDT

924.80 -2.16 (-0.23%)
Pre-Market: 7:48AM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170901C007600002017-08-03 4:38PM EDT760.00165.30162.50166.600.00-110.00%
GOOG170901C007700002017-07-21 11:44PM EDT770.00196.90203.00206.900.00-10154.85%
GOOG170901C008100002017-07-21 11:44PM EDT810.00163.68164.10167.600.00-66133.35%
GOOG170901C008200002017-08-02 9:49AM EDT820.00105.93103.30107.300.00-3527.98%
GOOG170901C008300002017-08-11 12:41PM EDT830.0087.3984.0088.30+4.09+4.91%160.00%
GOOG170901C008400002017-08-03 4:38PM EDT840.0086.4383.7087.900.00-3327.69%
GOOG170901C008500002017-07-28 11:55PM EDT850.0099.5092.4096.700.00-1162.38%
GOOG170901C008950002017-08-17 7:45AM EDT895.0034.5033.5037.100.00-2221.55%
GOOG170901C009000002017-08-16 10:21AM EDT900.0030.870.000.000.00-1150.00%
GOOG170901C009025002017-08-11 5:05PM EDT902.5023.0422.6025.000.00-2008.74%
GOOG170901C009100002017-08-14 3:53PM EDT910.0022.0022.8023.500.00-25917.39%
GOOG170901C009125002017-08-16 3:57PM EDT912.5020.350.000.000.00-35460.00%
GOOG170901C009150002017-08-11 3:31PM EDT915.0015.8815.0017.40+0.75+4.96%640813.43%
GOOG170901C009175002017-08-16 3:57PM EDT917.5016.700.000.000.00-33440.00%
GOOG170901C009200002017-08-16 12:58PM EDT920.0016.900.000.000.00-3240.00%
GOOG170901C009225002017-08-14 1:24PM EDT922.5012.7612.8014.400.00-1515.58%
GOOG170901C009250002017-08-16 11:13AM EDT925.0013.200.000.000.00-6150.00%
GOOG170901C009275002017-08-16 1:33PM EDT927.5011.000.000.000.00-1210.10%
GOOG170901C009300002017-08-16 12:47PM EDT930.0011.100.000.000.00-6520.39%
GOOG170901C009325002017-08-11 10:36AM EDT932.507.606.609.70-1.08-12.44%11915.80%
GOOG170901C009350002017-08-16 2:07PM EDT935.008.700.000.000.00-9290.78%
GOOG170901C009375002017-08-15 10:56AM EDT937.505.825.406.800.00-1714.51%
GOOG170901C009400002017-08-16 12:10PM EDT940.006.600.000.000.00-4271.56%
GOOG170901C009425002017-08-07 10:42AM EDT942.508.307.6010.20-1.07-11.42%11521.57%
GOOG170901C009450002017-08-16 2:23PM EDT945.004.000.000.000.00-3501.56%
GOOG170901C009475002017-08-16 2:23PM EDT947.503.400.000.000.00-7363.13%
GOOG170901C009500002017-08-16 2:20PM EDT950.003.100.000.000.00-28753.13%
GOOG170901C009525002017-08-16 12:42PM EDT952.502.950.000.000.00-11393.13%
GOOG170901C009550002017-08-14 11:36AM EDT955.002.371.452.250.00-51514.05%
GOOG170901C009575002017-08-16 12:06PM EDT957.501.890.000.000.00-10173.13%
GOOG170901C009600002017-08-16 3:57PM EDT960.001.280.000.000.00-7393.13%
GOOG170901C009625002017-07-28 12:41PM EDT962.5010.8110.2011.80+0.05+0.46%31432.66%
GOOG170901C009650002017-08-16 3:57PM EDT965.000.900.000.000.00-4923.13%
GOOG170901C009675002017-08-11 11:39AM EDT967.501.610.002.90+0.14+9.52%2519.42%
GOOG170901C009700002017-08-14 3:19PM EDT970.000.700.400.900.00-33914.67%
GOOG170901C009725002017-08-09 11:03AM EDT972.501.490.002.500.00-4620.02%
GOOG170901C009750002017-08-07 1:23PM EDT975.001.800.204.10-0.44-19.64%51224.34%
GOOG170901C009775002017-08-11 3:05PM EDT977.500.860.003.30-0.84-49.41%1123.39%
GOOG170901C009800002017-08-16 12:22PM EDT980.000.380.000.000.00-1446.25%
GOOG170901C009850002017-08-09 11:02AM EDT985.000.500.101.000.00-1718.81%
GOOG170901C009875002017-07-28 11:55PM EDT987.506.603.107.100.00-4434.22%
GOOG170901C009900002017-08-03 12:05PM EDT990.001.750.152.05-0.47-21.17%11523.71%
GOOG170901C009925002017-08-08 12:03PM EDT992.501.000.001.550.00-21422.74%
GOOG170901C009950002017-08-02 10:30AM EDT995.001.770.151.550.00-51123.37%
GOOG170901C010000002017-08-02 3:52PM EDT1,000.000.050.002.250.00-133626.95%
GOOG170901C010025002017-07-31 11:55AM EDT1,002.502.000.803.00-2.53-55.85%101129.78%
GOOG170901C010050002017-08-02 11:17AM EDT1,005.001.400.001.150.00-1924.21%
GOOG170901C010100002017-08-10 1:01PM EDT1,010.000.450.002.450.00-101330.15%
GOOG170901C010200002017-08-02 1:44PM EDT1,020.000.600.001.900.00-1130.77%
GOOG170901C010300002017-08-03 2:17PM EDT1,030.000.200.150.55-1.50-88.24%51326.12%
GOOG170901C010400002017-08-03 3:37PM EDT1,040.000.220.000.75-1.19-84.40%1129.59%
GOOG170901C010500002017-07-28 11:55PM EDT1,050.003.000.001.250.00-1034.64%
GOOG170901C010600002017-08-02 1:51PM EDT1,060.000.580.000.600.00-1132.35%
GOOG170901C010700002017-07-25 9:32AM EDT1,070.002.410.000.850.00-101436.21%
GOOG170901C010800002017-07-27 3:07PM EDT1,080.000.200.001.000.00-5539.19%
GOOG170901C010900002017-07-25 9:32AM EDT1,090.002.010.002.400.00-10348.52%
GOOG170901C011000002017-07-24 3:18PM EDT1,100.002.100.001.850.00-6748.05%
GOOG170901C011100002017-07-24 2:59PM EDT1,110.001.500.001.000.00-4844.84%
GOOG170901C011200002017-07-28 11:55PM EDT1,120.001.100.003.200.00-1150.62%
PutsforSeptember 1, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170901P007500002017-07-26 10:07AM EDT750.000.350.002.250.00-51354.09%
GOOG170901P008000002017-08-10 1:01PM EDT800.000.830.004.100.00-1353.00%
GOOG170901P008100002017-08-16 12:22PM EDT810.000.260.000.000.00-1212.50%
GOOG170901P008200002017-08-10 3:17PM EDT820.001.390.104.200.00-4846.48%
GOOG170901P008300002017-08-15 10:29AM EDT830.000.620.000.850.00-3129.86%
GOOG170901P008400002017-08-10 11:55AM EDT840.001.750.504.700.00-101240.94%
GOOG170901P008500002017-08-16 2:19PM EDT850.000.670.000.000.00-15486.25%
GOOG170901P008600002017-08-16 11:47AM EDT860.000.740.000.000.00-1066.25%
GOOG170901P008700002017-08-16 10:21AM EDT870.001.250.000.000.00-1366.25%
GOOG170901P008800002017-08-15 1:02PM EDT880.002.601.251.950.00-24120.01%
GOOG170901P008900002017-08-15 2:24PM EDT890.003.512.002.850.00-36518.93%
GOOG170901P008925002017-08-16 3:57PM EDT892.502.540.000.000.00-233.13%
GOOG170901P008950002017-08-16 10:47AM EDT895.002.970.000.000.00-183.13%
GOOG170901P008975002017-08-16 3:57PM EDT897.503.080.000.000.00-3173.13%
GOOG170901P009000002017-08-16 2:19PM EDT900.003.170.000.000.00-12983.13%
GOOG170901P009025002017-08-11 5:07PM EDT902.5012.989.4011.900.00-111628.80%
GOOG170901P009050002017-08-16 12:53PM EDT905.003.790.000.000.00-13413.13%
GOOG170901P009075002017-08-16 1:13PM EDT907.504.500.000.000.00-1143.13%
GOOG170901P009100002017-08-16 1:14PM EDT910.004.950.000.000.00-24851.56%
GOOG170901P009125002017-08-16 2:07PM EDT912.505.030.000.000.00-2756211.56%
GOOG170901P009150002017-08-16 2:07PM EDT915.005.600.000.000.00-2656391.56%
GOOG170901P009175002017-08-16 2:08PM EDT917.506.200.000.000.00-6441.56%
GOOG170901P009200002017-08-16 12:19PM EDT920.006.100.000.000.00-4360.78%
GOOG170901P009225002017-08-16 2:10PM EDT922.507.700.000.000.00-6270.78%
GOOG170901P009250002017-08-16 11:38AM EDT925.008.900.000.000.00-2200.20%
GOOG170901P009275002017-08-16 12:19PM EDT927.508.700.000.000.00-4330.00%
GOOG170901P009300002017-08-16 10:49AM EDT930.0011.300.000.000.00-1160.00%
GOOG170901P009325002017-08-15 9:40AM EDT932.5015.8012.8013.700.00-51113.79%
GOOG170901P009350002017-08-16 11:08AM EDT935.0013.700.000.000.00-5180.00%
GOOG170901P009375002017-08-04 3:55PM EDT937.5020.8618.9022.20+4.16+24.91%30121.06%
GOOG170901P009400002017-08-11 10:31AM EDT940.0032.6028.6032.40+1.02+3.23%3632.52%
GOOG170901P009425002017-08-01 12:33PM EDT942.5021.6725.0027.800.00-11124.38%
GOOG170901P009450002017-08-11 3:55PM EDT945.0033.7132.6036.40+8.71+34.84%85233.79%
GOOG170901P009475002017-08-14 11:06AM EDT947.5029.0521.6025.000.00-15215.39%
GOOG170901P009500002017-08-15 9:50AM EDT950.0030.0323.5026.700.00-43015.01%
GOOG170901P009525002017-08-16 1:15PM EDT952.5027.900.000.000.00-5200.00%
GOOG170901P009550002017-08-16 2:07PM EDT955.0026.500.000.000.00-5150.00%
GOOG170901P009575002017-08-10 3:23PM EDT957.5049.2742.8046.900.00-30237.02%
GOOG170901P009600002017-08-16 2:45PM EDT960.0033.620.000.000.00-20310.00%
GOOG170901P009650002017-08-11 10:13AM EDT965.0055.5449.3053.70+26.68+92.45%1239.31%
GOOG170901P009675002017-08-11 5:07PM EDT967.5035.4051.7056.100.00-191940.22%
GOOG170901P009700002017-07-31 2:50PM EDT970.0046.1042.5046.20+5.77+14.31%1420.78%
GOOG170901P009725002017-07-25 9:32AM EDT972.5031.9036.6039.500.00-10120.00%
GOOG170901P009750002017-07-28 11:56PM EDT975.0035.0038.3041.200.00-110.00%
GOOG170901P009775002017-08-11 5:07PM EDT977.5047.5761.3065.700.00-5543.70%
GOOG170901P009800002017-07-28 11:56PM EDT980.0037.9042.3045.000.00-220.00%
GOOG170901P009850002017-07-28 11:56PM EDT985.0042.0046.3049.000.00-110.00%
GOOG170901P009950002017-07-21 11:46PM EDT995.0041.2739.3042.000.00-200.00%