U.S. Markets open in 4 hrs 37 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
931.58+9.77 (+1.06%)
At close: 4:00PM EDT

933.00 +1.42 (0.15%)
Pre-Market: 4:28AM 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 4:18AM EDT800.00133.500.000.000.00-800.00%
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 EDT840.0089.620.000.000.00-500.00%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.0079.5083.400.00-1985.11%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%1110.00%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-10105.18%
GOOG170922C008725002017-09-21 4:18AM EDT872.5040.1857.2061.500.00-252571.05%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-100.00%
GOOG170922C008800002017-09-20 1:58PM EDT880.0050.170.000.000.00-400.00%
GOOG170922C008825002017-09-21 4:18AM EDT882.5030.3746.7051.000.00-252557.95%
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%
GOOG170922C008900002017-09-20 1:58PM EDT890.0040.450.000.000.00-700.00%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.500.000.000.00-700.00%
GOOG170922C009000002017-09-20 2:21PM EDT900.0027.980.000.000.00-7800.00%
GOOG170922C009025002017-09-21 4:18AM EDT902.5014.2026.8030.600.00-2136.89%
GOOG170922C009050002017-09-20 12:55PM EDT905.0026.650.000.000.00-1300.00%
GOOG170922C009075002017-09-20 3:50PM EDT907.5024.370.000.000.00-3000.00%
GOOG170922C009100002017-09-20 3:51PM EDT910.0022.300.000.000.00-5900.00%
GOOG170922C009125002017-09-20 1:04PM EDT912.5019.050.000.000.00-2100.00%
GOOG170922C009150002017-09-20 3:50PM EDT915.0017.200.000.000.00-17000.00%
GOOG170922C009175002017-09-20 3:55PM EDT917.5014.550.000.000.00-6800.00%
GOOG170922C009200002017-09-20 3:58PM EDT920.0012.280.000.000.00-24200.00%
GOOG170922C009225002017-09-20 1:13PM EDT922.5010.020.000.000.00-19600.00%
GOOG170922C009250002017-09-20 3:53PM EDT925.008.600.000.000.00-1,03300.00%
GOOG170922C009275002017-09-20 3:59PM EDT927.506.050.000.000.00-26300.00%
GOOG170922C009300002017-09-20 3:59PM EDT930.004.500.000.000.00-1,41000.00%
GOOG170922C009325002017-09-20 3:59PM EDT932.503.200.000.000.00-98400.39%
GOOG170922C009350002017-09-20 3:59PM EDT935.002.050.000.000.00-68401.56%
GOOG170922C009375002017-09-20 3:58PM EDT937.501.350.000.000.00-27501.56%
GOOG170922C009400002017-09-20 3:59PM EDT940.000.760.000.000.00-1,00003.13%
GOOG170922C009425002017-09-20 3:51PM EDT942.500.540.000.000.00-19003.13%
GOOG170922C009450002017-09-20 3:54PM EDT945.000.350.000.000.00-36803.13%
GOOG170922C009475002017-09-20 3:59PM EDT947.500.200.000.000.00-14506.25%
GOOG170922C009500002017-09-20 2:22PM EDT950.000.100.000.000.00-2606.25%
GOOG170922C009525002017-09-20 9:48AM EDT952.500.310.000.000.00-206.25%
GOOG170922C009550002017-09-20 12:28PM EDT955.000.100.000.000.00-1506.25%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.000.00-506.25%
GOOG170922C009600002017-09-20 2:49PM EDT960.000.050.000.000.00-606.25%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.100.00-51521.14%
GOOG170922C009650002017-09-20 12:21PM EDT965.000.040.000.000.00-7012.50%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1127.74%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.100.00-206225.39%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12032.32%
GOOG170922C009800002017-09-18 3:21PM EDT980.000.050.000.100.00-142330.81%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20041.41%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11539.75%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5542.53%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102048.10%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5656.79%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-1072.78%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-1194.14%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-1698.44%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11139.87%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.100.00-1775.98%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-11123.85%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-11083.98%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-5681.10%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.100.00-11753.52%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.100.00-23452.15%
GOOG170922P008600002017-09-20 2:49PM EDT860.000.050.000.000.00-2025.00%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.150.00-11044.04%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.150.00-34642.53%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.150.00-223741.02%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.200.00-228741.16%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.200.00-262839.55%
GOOG170922P008800002017-09-19 3:37PM EDT880.000.150.000.150.00-919636.33%
GOOG170922P008825002017-09-20 3:47PM EDT882.500.100.000.000.00-2012.50%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.050.150.00-207033.20%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.15-0.43-86.00%106231.64%
GOOG170922P008900002017-09-20 2:32PM EDT890.000.100.000.000.00-24012.50%
GOOG170922P008925002017-09-20 11:34AM EDT892.500.100.000.000.00-15012.50%
GOOG170922P008950002017-09-20 2:48PM EDT895.000.180.000.000.00-18012.50%
GOOG170922P008975002017-09-20 10:47AM EDT897.500.180.000.000.00-9012.50%
GOOG170922P009000002017-09-20 3:48PM EDT900.000.140.000.000.00-174012.50%
GOOG170922P009025002017-09-20 3:47PM EDT902.500.190.000.000.00-61012.50%
GOOG170922P009050002017-09-20 3:48PM EDT905.000.210.000.000.00-3506.25%
GOOG170922P009075002017-09-20 3:29PM EDT907.500.300.000.25-0.50-62.50%499320.66%
GOOG170922P009100002017-09-20 3:47PM EDT910.000.300.000.000.00-14806.25%
GOOG170922P009125002017-09-20 2:56PM EDT912.500.450.000.000.00-9106.25%
GOOG170922P009150002017-09-20 3:56PM EDT915.000.300.000.000.00-20206.25%
GOOG170922P009175002017-09-20 3:50PM EDT917.500.570.000.000.00-19806.25%
GOOG170922P009200002017-09-20 3:58PM EDT920.000.750.000.000.00-42103.13%
GOOG170922P009225002017-09-20 3:59PM EDT922.501.100.000.000.00-12203.13%
GOOG170922P009250002017-09-20 3:51PM EDT925.001.450.000.000.00-41003.13%
GOOG170922P009275002017-09-20 3:51PM EDT927.502.000.000.000.00-18201.56%
GOOG170922P009300002017-09-20 3:59PM EDT930.003.100.000.000.00-75100.78%
GOOG170922P009325002017-09-20 3:54PM EDT932.504.000.000.000.00-9700.00%
GOOG170922P009350002017-09-20 3:58PM EDT935.005.800.000.000.00-11400.00%
GOOG170922P009375002017-09-20 11:51AM EDT937.507.700.000.000.00-500.00%
GOOG170922P009400002017-09-20 11:12AM EDT940.0011.810.000.000.00-4300.00%
GOOG170922P009425002017-09-20 10:54AM EDT942.5010.550.000.000.00-1000.00%
GOOG170922P009450002017-09-20 11:02AM EDT945.0018.500.000.000.00-900.00%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10651.56%
GOOG170922P009500002017-09-20 3:04PM EDT950.0020.700.000.000.00-1300.00%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5618.9022.500.00-101029.02%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-3576.77%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-5050127.49%
GOOG170922P009600002017-09-20 3:03PM EDT960.0031.300.000.000.00-100.00%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.400.000.000.00-100.00%
GOOG170922P009700002017-09-18 1:18PM EDT970.0053.0636.4039.900.00-203443.09%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-1047114.72%