U.S. Markets close in 4 hrs 8 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
912.92-15.61 (-1.68%)
As of 11:52AM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929C007900002017-09-15 11:50PM EDT790.00132.29128.60133.000.00-40113.38%
GOOG170929C008000002017-09-18 10:09AM EDT800.00121.60126.30131.000.00-115136.85%
GOOG170929C008200002017-09-15 12:51PM EDT820.00101.4398.70103.00+7.83+8.37%61092.52%
GOOG170929C008500002017-09-22 3:00PM EDT850.0078.0576.4081.00-3.05-3.76%4696.12%
GOOG170929C008550002017-09-22 11:49PM EDT855.0073.2371.3076.000.00-2091.77%
GOOG170929C008600002017-09-22 2:02PM EDT860.0067.9666.3071.00+4.49+7.07%1387.52%
GOOG170929C008700002017-08-31 3:50PM EDT870.0072.3067.7072.000.00-26108.64%
GOOG170929C008800002017-09-25 10:38AM EDT880.0035.5034.4037.20-15.22-30.01%1436.99%
GOOG170929C008875002017-08-25 11:45PM EDT887.5042.3335.4038.100.00-1051.67%
GOOG170929C008900002017-09-25 10:08AM EDT890.0029.3025.2027.70-12.00-29.06%21331.34%
GOOG170929C008925002017-08-18 11:55PM EDT892.5037.9032.8035.400.00-2253.22%
GOOG170929C008950002017-09-25 10:36AM EDT895.0022.0020.6023.20-14.10-39.06%1228.91%
GOOG170929C008975002017-08-18 11:55PM EDT897.5034.1029.9032.400.00-2253.50%
GOOG170929C009000002017-09-25 10:51AM EDT900.0017.4416.7019.00-11.26-39.23%731626.92%
GOOG170929C009025002017-09-25 11:01AM EDT902.5015.1014.9016.20-9.10-37.60%21723.95%
GOOG170929C009050002017-09-25 10:51AM EDT905.0013.6113.3015.10-13.69-50.15%591825.15%
GOOG170929C009075002017-09-25 10:46AM EDT907.5012.5011.2012.40-4.00-24.24%7122.22%
GOOG170929C009100002017-09-25 11:00AM EDT910.0010.409.6010.50-15.11-59.23%1498221.06%
GOOG170929C009125002017-09-25 11:03AM EDT912.509.008.108.90-8.20-47.67%526620.39%
GOOG170929C009150002017-09-25 11:23AM EDT915.008.107.007.80-7.40-47.74%1974120.62%
GOOG170929C009175002017-09-25 11:28AM EDT917.506.256.006.50-6.95-52.65%569620.12%
GOOG170929C009200002017-09-25 11:28AM EDT920.005.705.005.50-5.70-50.00%49811420.05%
GOOG170929C009225002017-09-25 10:51AM EDT922.504.003.804.40-6.65-62.44%212619.43%
GOOG170929C009250002017-09-25 11:36AM EDT925.003.203.003.50-5.23-62.04%19510019.01%
GOOG170929C009275002017-09-25 11:33AM EDT927.502.602.402.80-4.90-65.33%864918.81%
GOOG170929C009300002017-09-25 11:29AM EDT930.002.202.002.30-3.60-62.07%17328218.93%
GOOG170929C009325002017-09-25 11:23AM EDT932.501.691.551.80-3.00-63.97%5126218.76%
GOOG170929C009350002017-09-25 11:30AM EDT935.001.251.051.40-2.25-64.29%24240618.66%
GOOG170929C009375002017-09-25 11:34AM EDT937.500.900.751.10-1.65-64.71%6524618.68%
GOOG170929C009400002017-09-25 11:34AM EDT940.000.700.600.85-1.30-65.00%981,56018.67%
GOOG170929C009425002017-09-25 11:04AM EDT942.500.530.450.60-0.97-64.67%299318.32%
GOOG170929C009450002017-09-25 11:17AM EDT945.000.400.300.55-0.58-59.18%7646319.10%
GOOG170929C009475002017-09-25 11:28AM EDT947.500.320.250.45-0.38-54.29%4023819.41%
GOOG170929C009500002017-09-25 11:13AM EDT950.000.270.150.35-0.18-40.00%2460319.51%
GOOG170929C009525002017-09-25 10:56AM EDT952.500.200.150.35-0.19-48.72%113920.56%
GOOG170929C009550002017-09-22 3:58PM EDT955.000.280.100.75-0.67-70.53%2710725.15%
GOOG170929C009575002017-09-21 11:31AM EDT957.500.580.101.350.00-11530.18%
GOOG170929C009600002017-09-25 10:48AM EDT960.000.050.150.20-0.07-58.33%1017021.49%
GOOG170929C009625002017-09-22 11:49PM EDT962.500.150.004.400.00-2046.19%
GOOG170929C009650002017-09-22 11:49PM EDT965.000.130.002.950.00-21041.82%
GOOG170929C009675002017-09-22 11:49PM EDT967.500.050.001.150.00-3433.66%
GOOG170929C009700002017-09-22 3:30PM EDT970.000.050.001.15-0.31-86.11%728334.79%
GOOG170929C009800002017-09-22 1:28PM EDT980.000.070.000.75-0.07-50.00%45335.91%
GOOG170929C009900002017-09-20 2:52PM EDT990.000.430.002.800.00-142853.81%
GOOG170929C010000002017-09-20 2:52PM EDT1,000.000.230.002.800.00-152158.56%
GOOG170929C010100002017-09-12 9:31AM EDT1,010.002.130.001.200.00-10452.21%
GOOG170929C010200002017-09-01 11:56PM EDT1,020.000.870.000.950.00-1053.74%
GOOG170929C010300002017-09-01 11:56PM EDT1,030.000.630.000.700.00-1154.52%
GOOG170929C010400002017-09-01 11:56PM EDT1,040.000.560.000.650.00-1151.61%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929P007800002017-09-08 11:56PM EDT780.000.240.001.250.00-202068.34%
GOOG170929P007900002017-09-08 11:56PM EDT790.000.630.003.400.00-10076.47%
GOOG170929P008000002017-08-23 3:07PM EDT800.000.750.001.000.00-101156.79%
GOOG170929P008100002017-09-11 10:43AM EDT810.000.250.001.150.00-2253.42%
GOOG170929P008200002017-09-11 2:16PM EDT820.000.290.001.150.00-1155.47%
GOOG170929P008300002017-09-21 10:42AM EDT830.000.320.000.300.00-101239.70%
GOOG170929P008400002017-09-22 11:16AM EDT840.000.050.002.85-0.10-66.67%2556.37%
GOOG170929P008500002017-09-25 10:07AM EDT850.000.150.000.20+0.04+36.36%222229.20%
GOOG170929P008600002017-09-25 10:51AM EDT860.000.150.100.25+0.02+15.38%122825.95%
GOOG170929P008675002017-09-15 11:52PM EDT867.500.750.004.300.00-1045.61%
GOOG170929P008700002017-09-25 10:39AM EDT870.000.300.250.40-0.10-25.00%453823.55%
GOOG170929P008750002017-09-25 10:28AM EDT875.000.270.350.45-0.13-32.50%38221.74%
GOOG170929P008775002017-09-22 11:51PM EDT877.501.050.002.250.00-1130.91%
GOOG170929P008800002017-09-25 11:04AM EDT880.000.600.300.65+0.35+140.00%364820.97%
GOOG170929P008825002017-09-25 10:39AM EDT882.500.700.600.85-0.73-51.05%2421.02%
GOOG170929P008850002017-09-25 10:53AM EDT885.000.940.700.90+0.39+70.91%20719.97%
GOOG170929P008875002017-09-25 11:01AM EDT887.501.100.801.10+0.58+111.54%101619.67%
GOOG170929P008900002017-09-25 10:48AM EDT890.001.120.951.30+0.87+348.00%646119.18%
GOOG170929P008925002017-09-25 10:34AM EDT892.501.001.201.55+0.80+400.00%782218.73%
GOOG170929P008950002017-09-25 10:52AM EDT895.001.911.351.85+1.56+445.71%998518.28%
GOOG170929P008975002017-09-25 10:58AM EDT897.502.301.802.20+1.88+447.62%1426717.81%
GOOG170929P009000002017-09-25 11:13AM EDT900.002.471.952.65+2.04+474.42%12114817.44%
GOOG170929P009025002017-09-25 9:47AM EDT902.501.702.453.30-0.03-1.73%113617.38%
GOOG170929P009050002017-09-25 11:21AM EDT905.003.483.103.80+2.73+364.00%11111916.65%
GOOG170929P009075002017-09-25 11:23AM EDT907.504.503.904.40+3.60+400.00%2394215.92%
GOOG170929P009100002017-09-25 11:32AM EDT910.005.104.805.30+3.60+240.00%19831815.65%
GOOG170929P009125002017-09-25 11:13AM EDT912.505.815.606.20+4.26+274.84%1213015.04%
GOOG170929P009150002017-09-25 11:28AM EDT915.007.056.807.30+5.37+319.64%16714614.54%
GOOG170929P009175002017-09-25 11:13AM EDT917.508.238.108.90+5.68+222.75%669814.86%
GOOG170929P009200002017-09-25 10:53AM EDT920.0010.499.2010.20+7.69+274.64%19823114.05%
GOOG170929P009225002017-09-25 11:23AM EDT922.5011.4811.2011.90+7.36+178.64%559513.81%
GOOG170929P009250002017-09-25 10:43AM EDT925.0011.5012.4013.80+7.20+167.44%10117413.73%
GOOG170929P009275002017-09-25 11:23AM EDT927.5014.9913.6016.20+8.94+147.77%4618615.02%
GOOG170929P009300002017-09-25 10:35AM EDT930.0015.6715.6017.80+8.86+130.10%2718012.82%
GOOG170929P009325002017-09-25 9:38AM EDT932.5015.0018.1019.80+7.25+93.55%135210.77%
GOOG170929P009350002017-09-25 10:04AM EDT935.0019.0020.1022.60+8.86+87.38%39314.22%
GOOG170929P009375002017-09-22 3:52PM EDT937.5010.7310.9012.10+2.53+30.85%50370.00%
GOOG170929P009400002017-09-25 9:58AM EDT940.0023.3524.2027.00+10.67+84.15%11070.00%
GOOG170929P009425002017-08-18 2:29PM EDT942.5037.5037.7040.20-0.10-0.27%1151.65%
GOOG170929P009450002017-09-25 9:58AM EDT945.0028.2028.7031.80+12.18+76.03%10670.00%
GOOG170929P009475002017-09-20 9:30AM EDT947.5026.1117.3021.900.00-10600.00%
GOOG170929P009500002017-09-25 11:30AM EDT950.0035.0033.8036.10+17.50+100.00%4120.00%
GOOG170929P009525002017-09-18 12:45PM EDT952.5035.7722.0026.800.00-220.00%
GOOG170929P009550002017-09-20 10:58AM EDT955.0025.4924.5029.300.00-5180.00%
GOOG170929P009600002017-09-22 1:56PM EDT960.0032.3329.3034.00-15.17-31.94%6200.00%
GOOG170929P009700002017-09-25 10:53AM EDT970.0055.5553.5056.50+6.85+14.07%3600.00%
GOOG170929P009750002017-09-22 11:51PM EDT975.0039.9044.5049.000.00-440.00%
GOOG170929P009800002017-09-15 11:13AM EDT980.0055.6557.5062.00+12.05+27.64%1120.00%
GOOG170929P010000002017-09-25 9:30AM EDT1,000.0075.6183.3085.90+4.13+5.78%400.00%