U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
957.09-2.36 (-0.25%)
At close: 4:00PM EDT

957.00 -0.09 (-0.01%)
After hours: 5:23PM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170623C006000002017-06-21 9:31AM EDT600.00355.30356.30357.700.00-12277.25%
GOOG170623C006300002017-06-22 5:08PM EDT630.00325.30326.30327.700.00-11251.07%
GOOG170623C006400002017-06-22 5:08PM EDT640.00315.30316.30317.700.00-11242.68%
GOOG170623C006600002017-06-22 5:08PM EDT660.00295.30296.30297.700.00-33225.98%
GOOG170623C007000002017-06-20 2:19PM EDT700.00254.35254.80258.100.00-11208.94%
GOOG170623C007100002017-06-22 5:08PM EDT710.00245.30246.30247.700.00-11186.23%
GOOG170623C007150002017-06-21 9:31AM EDT715.00240.30241.30242.700.00-13182.32%
GOOG170623C007475002017-06-12 4:42PM EDT747.50181.20195.50196.700.00-100.00%
GOOG170623C007525002017-06-22 5:08PM EDT752.50202.60203.80205.200.00-11154.05%
GOOG170623C007850002017-06-12 4:42PM EDT785.00138.60158.00159.200.00-100.00%
GOOG170623C008000002017-06-12 10:30AM EDT800.00135.00143.20144.30-35.85-20.98%130.00%
GOOG170623C008150002017-06-22 5:08PM EDT815.00143.66139.80143.100.00-20118.31%
GOOG170623C008350002017-06-12 4:42PM EDT835.0099.76108.10109.500.00-100.00%
GOOG170623C008400002017-06-12 4:42PM EDT840.0094.85103.00104.500.00-100.00%
GOOG170623C008450002017-06-16 11:46PM EDT845.0092.0092.6096.500.00-1000.00%
GOOG170623C008500002017-06-19 9:30AM EDT850.00100.10106.10108.5012.9314.83%21471.58%
GOOG170623C008525002017-06-12 4:42PM EDT852.5080.5090.8092.100.00-100.00%
GOOG170623C008550002017-06-12 4:42PM EDT855.0086.7088.4089.700.00-200.00%
GOOG170623C008600002017-06-16 11:46PM EDT860.0077.0777.7081.800.00-100.00%
GOOG170623C008650002017-06-22 5:08PM EDT865.0090.3091.4092.600.00-1171.34%
GOOG170623C008700002017-06-21 9:31AM EDT870.0085.4086.4087.700.00-1270.02%
GOOG170623C008800002017-06-19 1:35PM EDT880.0077.8076.3078.5023.6043.54%101556.25%
GOOG170623C008825002017-06-02 11:47PM EDT882.5047.1091.5095.700.00-23174.08%
GOOG170623C008925002017-06-16 11:46PM EDT892.5048.4046.9048.900.00-200.00%
GOOG170623C008950002017-06-16 11:46PM EDT895.0043.8043.5047.000.00-100.00%
GOOG170623C009000002017-06-21 2:25PM EDT900.0055.6056.4057.700.00-210248.80%
GOOG170623C009025002017-06-08 10:43AM EDT902.5080.0048.4051.800.00-550.00%
GOOG170623C009050002017-06-16 10:36AM EDT905.0031.7834.1037.80-8.57-21.24%100.00%
GOOG170623C009100002017-06-19 10:37AM EDT910.0048.5046.5048.5017.5056.45%4450.34%
GOOG170623C009150002017-06-19 9:40AM EDT915.0042.6041.6043.6016.3562.29%81347.03%
GOOG170623C009175002017-06-19 10:12AM EDT917.5042.1039.1041.2020.1191.45%12245.72%
GOOG170623C009200002017-06-22 3:58PM EDT920.0036.6036.5037.801.103.10%11835.43%
GOOG170623C009225002017-06-19 9:41AM EDT922.5034.2034.3036.3015.9086.89%2442.11%
GOOG170623C009250002017-06-19 9:53AM EDT925.0031.1631.9033.9014.6188.28%146540.59%
GOOG170623C009275002017-06-15 2:22PM EDT927.5019.5016.3017.600.00-740.00%
GOOG170623C009300002017-06-22 11:50AM EDT930.0027.6026.5027.700.100.36%1510526.71%
GOOG170623C009325002017-06-19 12:14PM EDT932.5023.7024.9026.7010.5680.37%415435.52%
GOOG170623C009350002017-06-22 11:00AM EDT935.0023.3121.6022.804.2222.11%19223.72%
GOOG170623C009375002017-06-22 1:35PM EDT937.5022.1019.1020.302.2011.06%17021.68%
GOOG170623C009400002017-06-22 3:59PM EDT940.0017.0016.7017.50-2.90-14.57%17551617.02%
GOOG170623C009425002017-06-21 11:22AM EDT942.5013.9014.3015.400.00-236918.19%
GOOG170623C009450002017-06-22 3:39PM EDT945.0012.0011.8013.00-3.35-21.82%3216516.59%
GOOG170623C009475002017-06-22 10:50AM EDT947.5013.009.6010.701.9017.12%56215.32%
GOOG170623C009500002017-06-22 3:53PM EDT950.007.707.508.60-3.08-28.57%16969814.63%
GOOG170623C009525002017-06-22 3:57PM EDT952.505.705.606.50-3.39-37.29%2717713.37%
GOOG170623C009550002017-06-22 3:58PM EDT955.004.103.904.60-3.20-43.84%2201,02612.23%
GOOG170623C009575002017-06-22 3:59PM EDT957.503.102.853.20-2.54-45.04%29327012.03%
GOOG170623C009600002017-06-22 3:59PM EDT960.001.751.652.00-2.55-59.30%38097911.48%
GOOG170623C009625002017-06-22 3:59PM EDT962.501.000.801.20-2.30-69.70%16132611.30%
GOOG170623C009650002017-06-22 3:54PM EDT965.000.550.450.75-1.86-77.18%47255711.63%
GOOG170623C009675002017-06-22 3:41PM EDT967.500.300.200.45-1.40-82.35%8140911.91%
GOOG170623C009700002017-06-22 3:59PM EDT970.000.190.100.25-0.99-83.90%4451,71712.04%
GOOG170623C009725002017-06-22 3:39PM EDT972.500.130.100.20-0.65-83.33%18718613.18%
GOOG170623C009750002017-06-22 3:59PM EDT975.000.100.100.20-0.50-83.33%9268414.84%
GOOG170623C009775002017-06-22 10:50AM EDT977.500.230.000.15-0.17-42.50%114315.63%
GOOG170623C009800002017-06-22 2:26PM EDT980.000.050.000.15-0.19-79.17%1467017.16%
GOOG170623C009825002017-06-22 11:19AM EDT982.500.070.000.15-0.10-58.82%1311718.68%
GOOG170623C009850002017-06-22 2:21PM EDT985.000.090.000.15-0.10-52.63%3429020.17%
GOOG170623C009875002017-06-22 2:09PM EDT987.500.080.000.10-0.03-27.27%45420.31%
GOOG170623C009900002017-06-22 3:57PM EDT990.000.050.050.10-0.05-50.00%12522321.68%
GOOG170623C009925002017-06-22 10:29AM EDT992.500.110.000.100.0110.00%33923.05%
GOOG170623C009950002017-06-21 3:37PM EDT995.000.080.000.150.00-67225.98%
GOOG170623C009975002017-06-20 11:06AM EDT997.500.100.000.050.00-203323.54%
GOOG170623C010000002017-06-20 2:56PM EDT1,000.000.040.000.050.00-110724.81%
GOOG170623C010025002017-06-09 1:40PM EDT1,002.501.451.001.60-1.82-55.66%5648.24%
GOOG170623C010050002017-06-13 10:16AM EDT1,005.000.400.000.200.00-1932.91%
GOOG170623C010075002017-06-19 12:52PM EDT1,007.500.110.000.20-0.64-85.33%21934.33%
GOOG170623C010100002017-06-22 3:41PM EDT1,010.000.010.000.10-0.07-87.50%51932.32%
GOOG170623C010125002017-06-14 10:03AM EDT1,012.500.200.000.200.00-5537.06%
GOOG170623C010150002017-06-09 11:54PM EDT1,015.001.050.000.850.00-101549.71%
GOOG170623C010200002017-06-20 9:41AM EDT1,020.000.230.000.150.00-81339.45%
GOOG170623C010225002017-06-12 9:53AM EDT1,022.500.330.000.35-0.92-73.60%2446.34%
GOOG170623C010275002017-06-02 11:47PM EDT1,027.501.570.851.700.00-1162.87%
GOOG170623C010300002017-06-20 9:41AM EDT1,030.000.220.000.150.00-8944.63%
GOOG170623C010325002017-06-12 9:53AM EDT1,032.500.600.000.25-0.82-57.75%1149.32%
GOOG170623C010350002017-06-02 11:47PM EDT1,035.001.000.651.550.00-1165.70%
GOOG170623C010400002017-06-16 10:31AM EDT1,040.000.400.000.20-0.04-9.09%1151.61%
GOOG170623C010450002017-06-09 11:54PM EDT1,045.000.720.001.400.00-1166.02%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170623P007250002017-06-02 11:49PM EDT725.000.060.000.600.00-11158.98%
GOOG170623P007300002017-06-02 11:49PM EDT730.000.500.001.150.00-11169.53%
GOOG170623P007475002017-06-02 11:49PM EDT747.500.400.001.200.00-11157.42%
GOOG170623P007575002017-06-02 11:49PM EDT757.500.500.001.300.00-11151.76%
GOOG170623P007725002017-06-02 11:49PM EDT772.500.550.001.000.00-11135.35%
GOOG170623P007875002017-06-02 11:49PM EDT787.500.700.001.450.00-11131.93%
GOOG170623P007925002017-06-02 11:49PM EDT792.500.400.001.200.00-11124.51%
GOOG170623P008000002017-06-16 11:48PM EDT800.000.140.000.250.00-5596.88%
GOOG170623P008100002017-06-09 11:56PM EDT810.000.420.001.050.00-20109.77%
GOOG170623P008125002017-06-12 10:21AM EDT812.500.500.150.500.41455.56%96100.78%
GOOG170623P008150002017-06-12 4:44PM EDT815.000.630.001.050.00-10106.25%
GOOG170623P008200002017-06-02 11:49PM EDT820.001.000.001.100.00-11103.52%
GOOG170623P008375002017-06-14 12:29PM EDT837.500.300.001.200.00-5592.63%
GOOG170623P008400002017-06-16 2:09PM EDT840.000.200.000.40-1.80-90.00%8277.34%
GOOG170623P008475002017-06-16 11:48PM EDT847.500.150.100.550.00-1177.83%
GOOG170623P008500002017-06-20 11:22AM EDT850.000.100.000.150.00-3111063.09%
GOOG170623P008550002017-06-15 10:26AM EDT855.000.800.150.500.00-11072.95%
GOOG170623P008575002017-06-02 11:49PM EDT857.500.920.201.300.00-1281.71%
GOOG170623P008600002017-06-15 9:45AM EDT860.000.750.000.500.00-51467.09%
GOOG170623P008625002017-06-15 10:28AM EDT862.501.350.200.550.00-2369.53%
GOOG170623P008650002017-06-15 11:46AM EDT865.000.950.200.550.00-121267.87%
GOOG170623P008675002017-06-02 11:49PM EDT867.502.060.301.550.00-1177.49%
GOOG170623P008700002017-06-15 1:14PM EDT870.000.950.250.600.00-123265.92%
GOOG170623P008725002017-06-16 3:03PM EDT872.500.540.300.60-0.47-46.53%20264.84%
GOOG170623P008750002017-06-20 3:43PM EDT875.000.100.000.150.00-11653.61%
GOOG170623P008775002017-06-16 9:42AM EDT877.500.750.350.70-0.40-34.78%1463.09%
GOOG170623P008800002017-06-20 11:15AM EDT880.000.050.000.150.00-615550.68%
GOOG170623P008825002017-06-20 10:27AM EDT882.500.150.000.150.00-107049.12%
GOOG170623P008850002017-06-20 10:46AM EDT885.000.030.000.150.00-202747.66%
GOOG170623P008875002017-06-16 11:48PM EDT887.500.700.550.850.00-30559.23%
GOOG170623P008900002017-06-19 3:04PM EDT890.000.100.050.30-0.82-89.13%615349.51%
GOOG170623P008925002017-06-20 9:41AM EDT892.500.230.000.150.00-82243.16%
GOOG170623P008950002017-06-20 12:20PM EDT895.000.150.000.200.00-121143.46%
GOOG170623P008975002017-06-21 12:07PM EDT897.500.090.000.200.00-6841.90%
GOOG170623P009000002017-06-22 10:56AM EDT900.000.150.000.150.00-327738.67%
GOOG170623P009025002017-06-21 12:07PM EDT902.500.160.000.150.00-61637.16%
GOOG170623P009050002017-06-20 11:39AM EDT905.000.230.000.200.00-17937.21%
GOOG170623P009075002017-06-19 3:54PM EDT907.500.340.200.45-2.57-88.32%629240.92%
GOOG170623P009100002017-06-21 3:26PM EDT910.000.090.000.200.00-1260434.08%
GOOG170623P009125002017-06-21 10:41AM EDT912.500.150.000.200.00-42332.52%
GOOG170623P009150002017-06-22 3:44PM EDT915.000.050.000.15-0.13-72.22%2015929.59%
GOOG170623P009175002017-06-22 11:44AM EDT917.500.120.000.20-0.40-76.92%1011729.35%
GOOG170623P009200002017-06-22 2:01PM EDT920.000.050.000.05-0.15-75.00%5685422.75%
GOOG170623P009225002017-06-22 3:45PM EDT922.500.090.000.15-0.41-82.00%19524.95%
GOOG170623P009250002017-06-22 3:44PM EDT925.000.100.000.20-0.11-52.38%4321624.54%
GOOG170623P009275002017-06-22 3:56PM EDT927.500.050.000.15-0.30-85.71%326221.83%
GOOG170623P009300002017-06-22 3:45PM EDT930.000.140.050.20-0.24-63.16%3228021.29%
GOOG170623P009325002017-06-22 2:18PM EDT932.500.100.000.20-0.30-75.00%3215719.63%
GOOG170623P009350002017-06-22 3:58PM EDT935.000.130.050.20-0.37-74.00%5434217.97%
GOOG170623P009375002017-06-22 3:33PM EDT937.500.140.100.25-0.44-75.86%3122816.99%
GOOG170623P009400002017-06-22 3:55PM EDT940.000.250.150.30-0.49-66.22%15028415.85%
GOOG170623P009425002017-06-22 3:32PM EDT942.500.260.250.40-0.89-77.39%8317014.99%
GOOG170623P009450002017-06-22 3:59PM EDT945.000.500.350.55-0.50-50.00%17427614.20%
GOOG170623P009475002017-06-22 3:41PM EDT947.500.850.550.75-0.93-52.25%25420713.32%
GOOG170623P009500002017-06-22 3:59PM EDT950.001.000.901.15-0.90-47.37%26164512.96%
GOOG170623P009525002017-06-22 3:51PM EDT952.501.831.351.65-0.74-28.79%15720612.32%
GOOG170623P009550002017-06-22 3:58PM EDT955.002.461.952.45-0.84-25.45%30724512.02%
GOOG170623P009575002017-06-22 3:53PM EDT957.503.703.003.60-0.45-10.84%8434111.99%
GOOG170623P009600002017-06-22 3:59PM EDT960.004.884.205.10-0.42-7.92%32635112.20%
GOOG170623P009625002017-06-22 3:00PM EDT962.505.506.006.90-6.90-55.65%103112.56%
GOOG170623P009650002017-06-22 3:42PM EDT965.009.408.009.101.0011.90%428213.90%
GOOG170623P009675002017-06-22 10:09AM EDT967.5011.2110.1011.30-1.31-10.46%24014.75%
GOOG170623P009700002017-06-22 2:43PM EDT970.0011.6712.6013.80-6.33-35.17%1756816.99%
GOOG170623P009725002017-06-21 2:37PM EDT972.5016.9214.9016.200.00-22218.48%
GOOG170623P009750002017-06-21 12:33PM EDT975.0020.0917.4018.700.00-73320.53%
GOOG170623P009775002017-06-20 1:27PM EDT977.5023.1919.9021.200.00-23722.53%
GOOG170623P009800002017-06-22 1:08PM EDT980.0019.9022.4023.70-1.60-7.44%12012624.49%
GOOG170623P009825002017-06-19 9:45AM EDT982.5027.7824.3027.50-19.02-40.64%11535.24%
GOOG170623P009850002017-06-22 1:06PM EDT985.0025.0027.3028.70-1.17-4.47%71928.27%
GOOG170623P009875002017-06-21 9:51AM EDT987.5034.4029.8031.200.00-112330.13%
GOOG170623P009900002017-06-20 10:35AM EDT990.0030.9632.3033.700.00-43831.95%
GOOG170623P009950002017-06-12 2:12PM EDT995.0058.5052.0052.9021.7058.97%164103.18%
GOOG170623P010000002017-06-20 12:36PM EDT1,000.0045.6041.9045.000.00-4349.98%
GOOG170623P010100002017-06-16 11:48PM EDT1,010.0067.2069.3071.900.00-2020132.64%
GOOG170623P010175002017-06-22 4:54PM EDT1,017.5059.8059.8061.200.00-1050.59%
GOOG170623P010200002017-06-09 11:56PM EDT1,020.0044.4068.4073.000.00-1599.48%
GOOG170623P010300002017-06-19 2:45PM EDT1,030.0076.6071.5073.9028.8560.42%2061.13%
GOOG170623P010350002017-06-12 4:44PM EDT1,035.00105.4091.5092.600.00-20143.34%
GOOG170623P010425002017-06-12 4:44PM EDT1,042.50113.5099.00100.100.00-10150.45%
GOOG170623P010450002017-06-19 5:33PM EDT1,045.0091.5086.2088.900.00-2070.48%
GOOG170623P010475002017-06-12 4:44PM EDT1,047.50127.50104.00105.100.00-10155.08%
GOOG170623P010500002017-06-12 9:33AM EDT1,050.00123.00106.50107.6052.6074.72%113157.37%
GOOG170623P010525002017-06-12 4:44PM EDT1,052.50124.10109.00110.100.00-20159.65%
GOOG170623P010550002017-06-16 11:48PM EDT1,055.00122.60114.30116.900.00-10178.09%
GOOG170623P010850002017-06-16 11:48PM EDT1,085.00156.80144.30146.900.00-10204.94%
GOOG170623P010950002017-06-12 4:44PM EDT1,095.00177.30151.50152.600.00-10195.96%
GOOG170623P011100002017-06-22 9:30AM EDT1,110.00152.30152.30153.70-40.40-20.97%1077.54%
GOOG170623P011200002017-06-12 4:44PM EDT1,120.00193.30176.50177.600.00-10215.61%
GOOG170623P011250002017-06-12 4:44PM EDT1,125.00207.60181.50182.500.00-20219.15%
GOOG170623P011275002017-06-12 4:44PM EDT1,127.50210.20184.00185.000.00-10221.03%
GOOG170623P011500002017-06-12 4:44PM EDT1,150.00217.10206.50207.700.00-10238.15%