U.S. Markets close in 1 hr 24 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
941.19+7.10 (+0.76%)
As of 2:35PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728C007600002017-07-14 10:01AM EDT760.00192.05194.30198.5029.3818.06%510410.36%
GOOG170728C007800002017-06-16 11:47PM EDT780.00180.00160.00163.900.00-11182.52%
GOOG170728C007900002017-06-30 11:50PM EDT790.00131.38121.00124.900.00-550.00%
GOOG170728C008000002017-07-24 2:18PM EDT800.00175.50139.40142.100.00-1022166.36%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-07-25 1:22PM EDT830.00121.92109.60112.500.00-67143.85%
GOOG170728C008375002017-07-28 2:09PM EDT837.5088.30101.80104.400.00-11120.70%
GOOG170728C008500002017-07-28 1:08PM EDT850.0091.6589.6092.00-29.16-24.14%118110.45%
GOOG170728C008550002017-07-27 11:21AM EDT855.0094.0684.6087.000.00-66105.18%
GOOG170728C008700002017-07-28 10:05AM EDT870.0066.5069.7071.90-12.50-15.82%2787.11%
GOOG170728C008725002017-07-28 2:09PM EDT872.5080.8067.2069.600.00-3388.77%
GOOG170728C008750002017-07-28 1:26PM EDT875.0065.9964.4067.10-30.58-31.67%1186.08%
GOOG170728C008800002017-07-27 2:58PM EDT880.0048.5259.7061.900.00-1576.66%
GOOG170728C008900002017-07-27 3:11PM EDT890.0037.9649.8052.000.00-13167.99%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.0044.8047.100.00-3164.21%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9041.9044.400.00-8658.13%
GOOG170728C009000002017-07-28 1:39PM EDT900.0041.0039.4041.907.5022.39%2413055.42%
GOOG170728C009025002017-07-28 9:41AM EDT902.5031.6037.1039.30-6.15-16.29%1651.00%
GOOG170728C009050002017-07-28 10:14AM EDT905.0033.0034.5036.8015.8091.86%202848.34%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%19182.01%
GOOG170728C009100002017-07-28 10:08AM EDT910.0025.5029.1032.306.6034.92%13049.73%
GOOG170728C009125002017-07-26 2:10PM EDT912.5034.9327.2029.200.00-31238.60%
GOOG170728C009150002017-07-28 2:03PM EDT915.0025.6424.3027.4011.0375.50%32444.78%
GOOG170728C009175002017-07-27 1:44PM EDT917.5010.2022.2024.300.00-3734.64%
GOOG170728C009200002017-07-28 12:40PM EDT920.0022.1519.6021.9010.1584.58%1716233.08%
GOOG170728C009225002017-07-28 10:38AM EDT922.5012.8917.1019.500.393.12%52331.25%
GOOG170728C009250002017-07-28 12:03PM EDT925.0014.9314.7016.904.9249.15%305927.12%
GOOG170728C009275002017-07-28 12:39PM EDT927.5014.0012.2014.205.9874.56%363921.90%
GOOG170728C009300002017-07-28 2:07PM EDT930.0010.809.8012.104.3066.15%18724322.66%
GOOG170728C009325002017-07-28 1:48PM EDT932.509.507.409.104.7097.92%889514.80%
GOOG170728C009350002017-07-28 2:00PM EDT935.005.505.206.701.8048.65%35021412.55%
GOOG170728C009375002017-07-28 2:01PM EDT937.503.002.704.200.4517.65%195869.06%
GOOG170728C009400002017-07-28 1:59PM EDT940.001.551.402.00-0.20-11.43%5603616.73%
GOOG170728C009425002017-07-28 2:10PM EDT942.500.760.500.95-0.39-33.91%6091597.70%
GOOG170728C009450002017-07-28 2:16PM EDT945.000.180.150.25-0.67-78.82%6396247.13%
GOOG170728C009475002017-07-28 1:27PM EDT947.500.150.050.10-0.45-75.00%2124078.13%
GOOG170728C009500002017-07-28 1:59PM EDT950.000.050.000.10-0.40-88.89%61299710.60%
GOOG170728C009525002017-07-28 12:51PM EDT952.500.100.000.10-0.35-77.78%6043512.94%
GOOG170728C009550002017-07-28 1:53PM EDT955.000.050.000.10-0.20-80.00%9164815.24%
GOOG170728C009575002017-07-28 10:14AM EDT957.500.090.000.15-0.16-64.00%2128718.75%
GOOG170728C009600002017-07-28 1:16PM EDT960.000.050.000.05-0.12-70.59%441,42417.58%
GOOG170728C009625002017-07-28 12:42PM EDT962.500.020.000.10-0.08-80.00%2077621.73%
GOOG170728C009650002017-07-28 1:40PM EDT965.000.210.000.050.11110.00%661,30921.49%
GOOG170728C009675002017-07-28 9:59AM EDT967.500.030.000.05-0.02-40.00%2536123.44%
GOOG170728C009700002017-07-28 12:04PM EDT970.000.040.000.05-0.04-50.00%561,20825.39%
GOOG170728C009725002017-07-28 12:37PM EDT972.500.080.000.050.0360.00%6353227.15%
GOOG170728C009750002017-07-28 12:30PM EDT975.000.030.000.05-0.02-40.00%666729.10%
GOOG170728C009775002017-07-26 3:25PM EDT977.500.100.100.35-0.30-75.00%4231141.65%
GOOG170728C009800002017-07-28 12:27PM EDT980.000.010.000.05-0.06-85.71%71,54732.62%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%24135163.10%
GOOG170728C009850002017-07-28 12:28PM EDT985.000.010.000.05-0.04-80.00%285636.33%
GOOG170728C009875002017-07-28 10:06AM EDT987.500.010.000.05-0.04-80.00%1013938.09%
GOOG170728C009900002017-07-28 9:58AM EDT990.000.010.000.05-0.04-80.00%201,75239.84%
GOOG170728C009925002017-07-27 12:32PM EDT992.500.050.000.050.00-3623341.41%
GOOG170728C009950002017-07-28 12:49PM EDT995.000.020.000.05-0.03-60.00%719943.16%
GOOG170728C009975002017-07-26 1:11PM EDT997.500.100.000.050.00-47344.92%
GOOG170728C010000002017-07-28 2:04PM EDT1,000.000.020.000.050.01100.00%51,35146.68%
GOOG170728C010025002017-07-25 3:43PM EDT1,002.500.200.000.050.00-308948.24%
GOOG170728C010050002017-07-28 2:03PM EDT1,005.000.030.000.05-0.85-96.59%820450.00%
GOOG170728C010075002017-07-28 12:40PM EDT1,007.500.020.000.05-0.13-86.67%78251.56%
GOOG170728C010100002017-07-28 1:43PM EDT1,010.000.030.000.05-0.28-90.32%539553.32%
GOOG170728C010125002017-07-27 1:41PM EDT1,012.500.030.000.050.00-115851.17%
GOOG170728C010150002017-07-28 11:21AM EDT1,015.000.020.000.05-0.11-84.62%111552.73%
GOOG170728C010175002017-07-28 12:15PM EDT1,017.500.040.000.050.02100.00%1110854.30%
GOOG170728C010200002017-07-28 11:57AM EDT1,020.000.370.000.050.341,133.33%1426855.86%
GOOG170728C010225002017-07-28 11:57AM EDT1,022.500.130.000.050.0685.71%1017657.03%
GOOG170728C010250002017-07-28 1:14PM EDT1,025.000.080.000.050.07700.00%1132158.59%
GOOG170728C010275002017-07-28 12:15PM EDT1,027.500.010.000.05-0.05-83.33%129760.16%
GOOG170728C010300002017-07-27 9:45AM EDT1,030.000.050.000.050.00-134961.72%
GOOG170728C010325002017-07-26 9:30AM EDT1,032.500.050.000.050.00-120863.28%
GOOG170728C010350002017-07-27 1:25PM EDT1,035.000.030.000.100.00-426069.53%
GOOG170728C010375002017-07-25 12:47PM EDT1,037.500.050.000.100.00-605971.09%
GOOG170728C010400002017-07-28 12:36PM EDT1,040.000.040.000.050.0133.33%423467.58%
GOOG170728C010425002017-07-27 3:58PM EDT1,042.500.020.000.050.00-14069.14%
GOOG170728C010450002017-07-28 12:36PM EDT1,045.000.050.000.050.04400.00%27970.31%
GOOG170728C010475002017-07-26 2:00PM EDT1,047.500.070.000.050.00-18171.88%
GOOG170728C010500002017-07-28 12:48PM EDT1,050.000.080.000.050.04100.00%2049373.44%
GOOG170728C010525002017-07-27 2:09PM EDT1,052.500.020.000.050.00-37975.00%
GOOG170728C010550002017-07-27 1:25PM EDT1,055.000.030.000.050.00-23376.56%
GOOG170728C010575002017-07-28 2:09PM EDT1,057.500.050.000.050.00-122777.73%
GOOG170728C010600002017-07-28 11:43AM EDT1,060.000.040.000.050.02100.00%113878.91%
GOOG170728C010625002017-07-25 9:32AM EDT1,062.500.050.000.050.00-41780.47%
GOOG170728C010650002017-07-28 2:09PM EDT1,065.000.030.000.050.00-63482.03%
GOOG170728C010675002017-07-28 2:09PM EDT1,067.500.050.000.050.00-31083.59%
GOOG170728C010700002017-07-27 9:30AM EDT1,070.000.040.000.050.00-116084.77%
GOOG170728C010725002017-07-25 9:30AM EDT1,072.500.050.000.050.00-32785.94%
GOOG170728C010750002017-07-27 1:19PM EDT1,075.000.030.000.050.00-2010887.50%
GOOG170728C010775002017-07-28 2:09PM EDT1,077.500.320.000.050.00-6689.06%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.000.050.00-8215990.63%
GOOG170728C010825002017-07-28 2:09PM EDT1,082.500.250.000.050.00-1191.41%
GOOG170728C010850002017-07-28 2:09PM EDT1,085.000.230.000.050.00-222292.97%
GOOG170728C010900002017-07-27 9:55AM EDT1,090.000.030.000.050.00-63696.09%
GOOG170728C011000002017-07-25 11:24AM EDT1,100.000.020.000.050.00-852101.17%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.000.050.00-155150106.25%
GOOG170728C011150002017-07-28 2:09PM EDT1,115.000.570.000.150.00-33121.09%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-10203.96%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.150.00-1012135.16%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-25 9:45AM EDT760.000.020.000.150.00-17152.34%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-106157.81%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14194.97%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.200.00-46130.86%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.150.00-2158118.75%
GOOG170728P008100002017-07-25 10:14AM EDT810.000.030.000.150.00-487110.55%
GOOG170728P008150002017-07-28 2:11PM EDT815.000.050.000.100.00-44101.95%
GOOG170728P008200002017-07-27 12:51PM EDT820.000.050.000.150.00-2126102.34%
GOOG170728P008250002017-07-28 2:11PM EDT825.000.100.000.150.00-4498.24%
GOOG170728P008300002017-07-27 10:11AM EDT830.000.090.000.150.00-49494.14%
GOOG170728P008400002017-07-27 1:15PM EDT840.000.070.000.150.00-111186.13%
GOOG170728P008475002017-07-28 2:11PM EDT847.500.250.000.150.00-202080.08%
GOOG170728P008500002017-07-25 1:24PM EDT850.000.040.000.200.00-28480.86%
GOOG170728P008525002017-07-28 2:11PM EDT852.500.020.000.150.00-405876.17%
GOOG170728P008550002017-07-25 3:47PM EDT855.000.020.000.150.00-606474.02%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1094.82%
GOOG170728P008600002017-07-27 12:51PM EDT860.000.110.000.100.00-1225766.80%
GOOG170728P008625002017-07-28 2:11PM EDT862.500.050.000.100.00-3365.04%
GOOG170728P008650002017-07-28 2:11PM EDT865.000.200.000.100.00-1163.09%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.100.00-31261.13%
GOOG170728P008700002017-07-28 10:18AM EDT870.000.030.000.10-0.12-80.00%838359.18%
GOOG170728P008725002017-07-28 10:39AM EDT872.500.080.000.100.0360.00%112457.23%
GOOG170728P008750002017-07-27 1:28PM EDT875.000.100.000.100.00-191955.47%
GOOG170728P008775002017-07-25 11:09AM EDT877.500.070.000.100.00-204953.52%
GOOG170728P008800002017-07-28 9:41AM EDT880.000.050.000.10-0.10-66.67%323451.56%
GOOG170728P008825002017-07-28 9:43AM EDT882.500.050.000.150.00-333751.95%
GOOG170728P008850002017-07-26 3:04PM EDT885.000.170.000.050.00-19447.66%
GOOG170728P008875002017-07-25 1:00PM EDT887.500.150.000.100.00-275849.81%
GOOG170728P008900002017-07-27 2:08PM EDT890.000.130.000.150.00-2328250.49%
GOOG170728P008925002017-07-27 1:28PM EDT892.500.250.000.150.00-53048.34%
GOOG170728P008950002017-07-28 11:28AM EDT895.000.040.000.10-0.11-73.33%110243.56%
GOOG170728P008975002017-07-28 10:36AM EDT897.500.050.000.10-0.16-76.19%534741.41%
GOOG170728P009000002017-07-28 1:56PM EDT900.000.020.000.05-0.23-92.00%4595435.94%
GOOG170728P009025002017-07-28 10:36AM EDT902.500.090.000.10-0.26-74.29%1012337.21%
GOOG170728P009050002017-07-28 9:33AM EDT905.000.230.000.20-0.19-45.24%615739.06%
GOOG170728P009075002017-07-28 12:04PM EDT907.500.020.000.15-0.53-96.36%1416135.06%
GOOG170728P009100002017-07-28 12:48PM EDT910.000.020.000.15-0.50-96.15%3139032.81%
GOOG170728P009125002017-07-28 1:46PM EDT912.500.050.000.05-0.95-95.00%2515825.98%
GOOG170728P009150002017-07-28 1:32PM EDT915.000.040.000.05-0.56-93.33%13359124.02%
GOOG170728P009175002017-07-28 2:04PM EDT917.500.070.000.10-1.02-93.58%3415924.32%
GOOG170728P009200002017-07-28 1:31PM EDT920.000.050.050.25-1.25-96.15%34241026.07%
GOOG170728P009225002017-07-28 12:53PM EDT922.500.050.050.10-3.05-98.39%17240419.87%
GOOG170728P009250002017-07-28 2:15PM EDT925.000.070.050.10-1.38-95.17%29460117.63%
GOOG170728P009275002017-07-28 2:02PM EDT927.500.100.000.15-2.02-95.28%34523416.50%
GOOG170728P009300002017-07-28 2:04PM EDT930.000.120.050.20-2.75-95.82%1,18466014.94%
GOOG170728P009325002017-07-28 2:02PM EDT932.500.200.100.25-4.05-95.29%28027912.96%
GOOG170728P009350002017-07-28 2:05PM EDT935.000.230.200.35-4.81-95.44%49848411.11%
GOOG170728P009375002017-07-28 2:15PM EDT937.500.490.350.60-7.85-94.12%2793559.69%
GOOG170728P009400002017-07-28 2:19PM EDT940.001.251.101.50-7.16-85.14%4731,12010.39%
GOOG170728P009425002017-07-28 2:01PM EDT942.502.902.153.20-7.28-71.51%24159512.66%
GOOG170728P009450002017-07-28 2:04PM EDT945.004.693.605.10-11.58-71.17%37177414.17%
GOOG170728P009475002017-07-28 1:46PM EDT947.506.295.908.10-12.61-66.72%4742021.38%
GOOG170728P009500002017-07-28 1:59PM EDT950.0010.008.4010.70-7.00-41.18%15173526.03%
GOOG170728P009525002017-07-28 1:38PM EDT952.5012.1011.0013.00-7.14-37.11%2630928.47%
GOOG170728P009550002017-07-28 1:59PM EDT955.0014.1713.3015.70-10.23-41.93%20193033.48%
GOOG170728P009575002017-07-28 12:40PM EDT957.5016.0015.6018.30-13.75-46.22%15323537.74%
GOOG170728P009600002017-07-28 2:15PM EDT960.0019.4118.3020.70-7.59-28.11%881,23040.41%
GOOG170728P009625002017-07-28 10:59AM EDT962.5026.9020.6023.0012.6889.17%1018942.07%
GOOG170728P009650002017-07-28 2:15PM EDT965.0024.4323.2025.50-9.54-28.08%12837545.24%
GOOG170728P009675002017-07-28 12:30PM EDT967.5027.5125.7027.90-18.49-40.20%210347.41%
GOOG170728P009700002017-07-28 2:00PM EDT970.0029.8028.1030.70-12.95-30.29%8468553.22%
GOOG170728P009725002017-07-28 12:41PM EDT972.5030.0030.8033.00-15.26-33.72%714954.37%
GOOG170728P009750002017-07-28 1:10PM EDT975.0034.7233.2035.30-10.71-23.57%910855.25%
GOOG170728P009775002017-07-27 11:24AM EDT977.5028.4835.9038.100.00-42161.21%
GOOG170728P009800002017-07-28 1:59PM EDT980.0039.1738.2040.50-6.84-14.87%75063.04%
GOOG170728P009825002017-07-28 2:11PM EDT982.5042.1241.0042.700.00-42550.20%
GOOG170728P009850002017-07-28 1:30PM EDT985.0043.9143.3045.40-11.09-20.16%83152.54%
GOOG170728P009875002017-07-28 2:11PM EDT987.5020.9145.7047.900.00-1153.81%
GOOG170728P009900002017-07-28 1:30PM EDT990.0048.9448.2050.50-13.43-21.53%94157.13%
GOOG170728P009925002017-07-28 2:11PM EDT992.5041.1850.8052.800.00-3258.30%
GOOG170728P009950002017-07-27 10:36AM EDT995.0046.5053.1055.500.00-4460.55%
GOOG170728P009975002017-07-28 2:11PM EDT997.5051.9855.6058.000.00-2062.74%
GOOG170728P010000002017-07-28 12:51PM EDT1,000.0057.3358.1060.60-9.73-14.51%23266.11%
GOOG170728P010025002017-07-28 9:30AM EDT1,002.5073.2560.6062.9021.7542.23%6665.82%
GOOG170728P010050002017-07-28 2:11PM EDT1,005.0058.4063.1065.600.00-3670.46%
GOOG170728P010100002017-07-28 11:57AM EDT1,010.0071.3068.2070.509.1014.63%66874.76%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5870.3073.500.00-4078.13%
GOOG170728P010150002017-07-28 2:11PM EDT1,015.0064.0172.8075.900.00-7079.00%
GOOG170728P010200002017-07-28 2:11PM EDT1,020.0070.8977.8081.000.00-1184.47%
GOOG170728P010250002017-07-28 2:11PM EDT1,025.0072.1483.3085.800.00-2192.33%
GOOG170728P010300002017-07-28 2:11PM EDT1,030.0081.5088.2090.700.00-5394.09%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-110.00%
GOOG170728P010400002017-07-28 2:11PM EDT1,040.00104.6098.10100.700.00-11100.83%
GOOG170728P010500002017-07-27 10:55AM EDT1,050.00100.85107.80110.900.00-11107.18%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22407.51%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10433.57%