U.S. Markets close in 3 hrs 8 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
938.25-9.55 (-1.01%)
As of 12:52PM 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%510306.32%
GOOG170728C007800002017-06-16 11:47PM EDT780.00180.00160.00163.900.00-11173.56%
GOOG170728C007900002017-06-30 11:50PM EDT790.00131.38121.00124.900.00-550.00%
GOOG170728C008000002017-07-24 2:18PM EDT800.00175.50140.20142.800.00-1022149.93%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-07-25 1:22PM EDT830.00121.92110.20112.900.00-67122.90%
GOOG170728C008500002017-07-20 12:39PM EDT850.00120.81121.70125.000.00-18268.14%
GOOG170728C008550002017-07-27 11:21AM EDT855.0094.0684.8088.00-21.61-18.68%6698.61%
GOOG170728C008700002017-07-25 3:23PM EDT870.0079.0072.2075.100.00-17100.26%
GOOG170728C008725002017-07-27 12:23PM EDT872.5080.8066.8070.800.00-3381.62%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-11232.40%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-55224.74%
GOOG170728C008900002017-07-24 3:19PM EDT890.0092.5252.3055.100.00-103279.62%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.0046.5049.300.00-3169.86%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9044.8048.400.00-8673.60%
GOOG170728C009000002017-07-27 11:22AM EDT900.0049.1139.9042.001.412.96%1113753.19%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-26140.20%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-18191.02%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%19136.26%
GOOG170728C009100002017-07-27 12:17PM EDT910.0036.5030.3033.20-33.58-47.92%23155.12%
GOOG170728C009125002017-07-26 2:10PM EDT912.5034.9328.1030.300.00-31250.35%
GOOG170728C009150002017-07-25 9:49AM EDT915.0035.7125.3027.900.00-12447.97%
GOOG170728C009175002017-07-25 9:49AM EDT917.5033.2922.9025.300.00-1444.62%
GOOG170728C009200002017-07-26 1:48PM EDT920.0028.0022.3024.600.00-2511749.45%
GOOG170728C009225002017-07-27 9:50AM EDT922.5024.8017.6019.80-0.45-1.78%1936.46%
GOOG170728C009250002017-07-27 10:29AM EDT925.0023.5015.5017.700.472.04%42435.13%
GOOG170728C009275002017-07-26 3:59PM EDT927.5020.6012.8014.800.00-112930.30%
GOOG170728C009300002017-07-27 12:34PM EDT930.0012.2011.8013.10-6.01-33.00%2118530.21%
GOOG170728C009325002017-07-27 10:31AM EDT932.5016.058.8010.400.362.29%22525.92%
GOOG170728C009350002017-07-27 12:34PM EDT935.007.986.307.80-4.69-37.02%76221.82%
GOOG170728C009375002017-07-27 11:27AM EDT937.5011.555.506.102.4927.48%51820.64%
GOOG170728C009400002017-07-27 12:34PM EDT940.004.363.604.30-4.64-51.56%12214018.49%
GOOG170728C009425002017-07-27 12:31PM EDT942.503.002.603.10-4.00-57.14%119017.77%
GOOG170728C009450002017-07-27 12:34PM EDT945.002.001.502.00-2.90-59.18%58046716.58%
GOOG170728C009475002017-07-27 12:35PM EDT947.501.191.001.40-2.81-70.25%41032716.61%
GOOG170728C009500002017-07-27 12:33PM EDT950.000.800.550.80-1.70-68.00%78896415.71%
GOOG170728C009525002017-07-27 12:36PM EDT952.500.500.500.65-1.50-75.00%14442116.85%
GOOG170728C009550002017-07-27 12:31PM EDT955.000.400.300.50-1.00-71.43%51075617.64%
GOOG170728C009575002017-07-27 12:29PM EDT957.500.350.150.35-0.65-65.00%31523017.99%
GOOG170728C009600002017-07-27 12:31PM EDT960.000.210.150.25-0.64-75.29%3501,69318.46%
GOOG170728C009625002017-07-27 12:25PM EDT962.500.200.050.25-0.36-64.29%18392920.12%
GOOG170728C009650002017-07-27 12:22PM EDT965.000.150.000.30-0.30-66.67%651,34222.51%
GOOG170728C009675002017-07-27 12:31PM EDT967.500.100.100.30-0.21-67.74%23148224.17%
GOOG170728C009700002017-07-27 12:31PM EDT970.000.110.050.15-0.19-63.33%651,25222.85%
GOOG170728C009725002017-07-27 10:30AM EDT972.500.150.100.25-0.05-25.00%3253326.51%
GOOG170728C009750002017-07-27 11:50AM EDT975.000.150.100.15-0.08-34.78%6369925.78%
GOOG170728C009775002017-07-26 3:25PM EDT977.500.100.100.35-0.30-75.00%4231131.42%
GOOG170728C009800002017-07-27 12:04PM EDT980.000.070.050.10-0.03-30.00%1031,61927.05%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%24135119.10%
GOOG170728C009850002017-07-27 11:49AM EDT985.000.080.000.10-0.08-50.00%3386929.69%
GOOG170728C009875002017-07-27 11:18AM EDT987.500.100.050.10-0.02-16.67%814131.06%
GOOG170728C009900002017-07-27 11:22AM EDT990.000.050.050.10-0.10-66.67%311,80532.32%
GOOG170728C009925002017-07-27 12:32PM EDT992.500.050.000.05-0.05-50.00%3623430.86%
GOOG170728C009950002017-07-27 12:32PM EDT995.000.050.000.10-0.05-50.00%1721634.96%
GOOG170728C009975002017-07-26 1:11PM EDT997.500.100.000.050.00-47333.30%
GOOG170728C010000002017-07-27 12:22PM EDT1,000.000.040.000.05-0.03-42.86%61,35334.47%
GOOG170728C010025002017-07-25 3:43PM EDT1,002.500.200.000.050.00-308935.74%
GOOG170728C010050002017-07-27 11:38AM EDT1,005.000.050.000.05-0.30-85.71%621136.91%
GOOG170728C010075002017-07-26 2:22PM EDT1,007.500.150.000.050.00-98238.09%
GOOG170728C010100002017-07-27 12:07PM EDT1,010.000.050.000.05-0.26-83.87%640239.26%
GOOG170728C010125002017-07-26 3:40PM EDT1,012.500.050.000.050.00-2715840.43%
GOOG170728C010150002017-07-27 12:07PM EDT1,015.000.020.000.05-0.08-80.00%212041.60%
GOOG170728C010175002017-07-27 10:05AM EDT1,017.500.050.000.050.00-1010942.58%
GOOG170728C010200002017-07-27 12:12PM EDT1,020.000.030.000.05-0.02-40.00%1327943.75%
GOOG170728C010225002017-07-26 11:48AM EDT1,022.500.070.000.050.00-1017644.92%
GOOG170728C010250002017-07-27 12:12PM EDT1,025.000.020.000.05-0.07-77.78%132346.09%
GOOG170728C010275002017-07-26 1:59PM EDT1,027.500.080.000.050.00-1210347.27%
GOOG170728C010300002017-07-27 9:45AM EDT1,030.000.050.000.050.00-135048.24%
GOOG170728C010325002017-07-26 9:30AM EDT1,032.500.050.000.050.00-120849.41%
GOOG170728C010350002017-07-26 12:55PM EDT1,035.000.040.000.050.00-4026250.59%
GOOG170728C010375002017-07-25 12:47PM EDT1,037.500.050.000.050.00-605951.56%
GOOG170728C010400002017-07-27 10:34AM EDT1,040.000.040.000.050.03300.00%1024952.73%
GOOG170728C010425002017-07-26 2:00PM EDT1,042.500.020.000.050.00-34050.39%
GOOG170728C010450002017-07-27 10:34AM EDT1,045.000.050.000.050.00-109051.17%
GOOG170728C010475002017-07-26 2:00PM EDT1,047.500.070.000.050.00-18152.34%
GOOG170728C010500002017-07-26 2:50PM EDT1,050.000.040.000.050.00-749353.13%
GOOG170728C010525002017-07-25 11:05AM EDT1,052.500.040.000.050.00-287954.30%
GOOG170728C010550002017-07-25 9:58AM EDT1,055.000.050.000.050.00-163455.47%
GOOG170728C010575002017-07-27 12:23PM EDT1,057.500.050.000.050.00-122756.25%
GOOG170728C010600002017-07-25 3:49PM EDT1,060.000.050.000.050.00-6014057.42%
GOOG170728C010625002017-07-25 9:32AM EDT1,062.500.050.000.050.00-41758.20%
GOOG170728C010650002017-07-27 12:23PM EDT1,065.000.030.000.050.00-63459.38%
GOOG170728C010675002017-07-27 12:23PM EDT1,067.500.050.000.050.00-31060.16%
GOOG170728C010700002017-07-27 9:30AM EDT1,070.000.040.000.050.02100.00%116161.33%
GOOG170728C010725002017-07-25 9:30AM EDT1,072.500.050.000.050.00-32762.50%
GOOG170728C010750002017-07-25 9:36AM EDT1,075.000.050.000.050.00-111863.28%
GOOG170728C010775002017-07-27 12:23PM EDT1,077.500.320.000.050.00-6664.06%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.000.050.00-8215965.23%
GOOG170728C010825002017-07-27 12:23PM EDT1,082.500.250.000.050.00-1166.41%
GOOG170728C010850002017-07-27 12:23PM EDT1,085.000.230.000.050.00-222267.19%
GOOG170728C010900002017-07-27 9:55AM EDT1,090.000.030.000.05-0.12-80.00%63669.14%
GOOG170728C011000002017-07-25 11:24AM EDT1,100.000.020.000.050.00-85272.66%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.000.050.00-15515076.56%
GOOG170728C011150002017-07-27 12:23PM EDT1,115.000.570.000.150.00-3387.11%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-10146.24%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.100.00-101293.16%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-25 9:45AM EDT760.000.020.000.150.00-17106.25%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-106110.16%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14136.01%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.150.00-4688.28%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.150.00-215882.42%
GOOG170728P008100002017-07-25 10:14AM EDT810.000.030.000.150.00-48776.76%
GOOG170728P008200002017-07-25 12:39PM EDT820.000.030.000.150.00-112670.90%
GOOG170728P008250002017-07-27 12:25PM EDT825.000.100.000.150.00-4467.97%
GOOG170728P008300002017-07-27 10:11AM EDT830.000.090.000.20-0.07-43.75%49467.38%
GOOG170728P008400002017-07-24 1:01PM EDT840.000.150.000.150.00-211259.38%
GOOG170728P008475002017-07-27 12:25PM EDT847.500.250.000.150.00-202055.18%
GOOG170728P008500002017-07-25 1:24PM EDT850.000.040.000.100.00-28451.37%
GOOG170728P008525002017-07-27 12:25PM EDT852.500.020.000.150.00-405852.34%
GOOG170728P008550002017-07-25 3:47PM EDT855.000.020.000.150.00-606450.88%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1065.23%
GOOG170728P008600002017-07-27 12:20PM EDT860.000.050.000.15-0.02-28.57%1025952.44%
GOOG170728P008625002017-07-27 12:25PM EDT862.500.050.000.150.00-3350.88%
GOOG170728P008650002017-07-27 12:25PM EDT865.000.200.000.150.00-1149.37%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.150.00-31247.85%
GOOG170728P008700002017-07-27 11:11AM EDT870.000.050.000.100.00-17038043.95%
GOOG170728P008725002017-07-27 11:16AM EDT872.500.050.000.15-0.15-75.00%5012444.78%
GOOG170728P008750002017-07-27 12:29PM EDT875.000.050.000.15-0.02-28.57%53443.26%
GOOG170728P008775002017-07-25 11:09AM EDT877.500.070.000.150.00-204941.70%
GOOG170728P008800002017-07-27 11:44AM EDT880.000.050.050.15-0.10-66.67%223640.19%
GOOG170728P008825002017-07-26 3:28PM EDT882.500.050.000.150.00-123738.67%
GOOG170728P008850002017-07-26 3:04PM EDT885.000.170.000.150.00-19437.11%
GOOG170728P008875002017-07-25 1:00PM EDT887.500.150.000.150.00-275835.55%
GOOG170728P008900002017-07-27 11:13AM EDT890.000.100.000.150.0342.86%1429833.99%
GOOG170728P008925002017-07-26 2:39PM EDT892.500.150.050.150.00-93032.47%
GOOG170728P008950002017-07-26 2:50PM EDT895.000.130.000.150.00-1710230.91%
GOOG170728P008975002017-07-27 9:42AM EDT897.500.180.000.150.0763.64%3037729.35%
GOOG170728P009000002017-07-27 9:56AM EDT900.000.150.050.150.017.14%696227.78%
GOOG170728P009025002017-07-27 9:42AM EDT902.500.230.050.200.1191.67%3011627.44%
GOOG170728P009050002017-07-27 11:56AM EDT905.000.050.000.200.00-115425.78%
GOOG170728P009075002017-07-27 11:18AM EDT907.500.100.000.20-0.05-33.33%115124.15%
GOOG170728P009100002017-07-27 12:31PM EDT910.000.100.000.25-0.10-50.00%1032923.41%
GOOG170728P009125002017-07-26 12:02PM EDT912.500.230.000.250.00-1420421.68%
GOOG170728P009150002017-07-27 12:12PM EDT915.000.090.000.25-0.13-59.09%254719.95%
GOOG170728P009175002017-07-26 12:05PM EDT917.500.250.100.250.00-415818.16%
GOOG170728P009200002017-07-27 12:34PM EDT920.000.150.100.30-0.20-57.14%15852717.02%
GOOG170728P009225002017-07-27 11:08AM EDT922.500.150.050.25-0.25-62.50%836614.58%
GOOG170728P009250002017-07-27 12:30PM EDT925.000.200.100.35-0.20-50.00%16756513.75%
GOOG170728P009275002017-07-27 12:30PM EDT927.500.250.300.50-0.20-44.44%121012.95%
GOOG170728P009300002017-07-27 12:34PM EDT930.000.500.400.65-0.15-23.08%12969911.71%
GOOG170728P009325002017-07-27 12:32PM EDT932.500.800.550.950.1217.65%2730910.80%
GOOG170728P009350002017-07-27 12:31PM EDT935.001.101.001.400.2123.60%3276229.84%
GOOG170728P009375002017-07-27 12:33PM EDT937.501.731.301.950.4838.40%1743648.33%
GOOG170728P009400002017-07-27 12:34PM EDT940.002.562.353.201.1682.86%1801,1997.99%
GOOG170728P009425002017-07-27 12:32PM EDT942.503.703.304.401.5975.36%3173554.71%
GOOG170728P009450002017-07-27 12:34PM EDT945.005.075.306.401.7753.64%2748740.00%
GOOG170728P009475002017-07-27 12:32PM EDT947.507.126.108.002.8165.20%1694320.00%
GOOG170728P009500002017-07-27 12:33PM EDT950.009.518.809.904.0875.14%3458830.00%
GOOG170728P009525002017-07-27 12:31PM EDT952.5011.7310.9012.604.8269.75%1673500.00%
GOOG170728P009550002017-07-27 12:30PM EDT955.0011.1912.8015.002.4227.59%439650.00%
GOOG170728P009575002017-07-27 12:30PM EDT957.5013.4415.1017.500.947.52%42960.00%
GOOG170728P009600002017-07-27 12:34PM EDT960.0018.0017.6019.804.5033.33%891,6050.00%
GOOG170728P009625002017-07-27 10:43AM EDT962.5014.2220.0022.30-3.89-21.48%11910.00%
GOOG170728P009650002017-07-27 12:34PM EDT965.0023.7022.7025.005.5030.22%203830.00%
GOOG170728P009675002017-07-27 12:20PM EDT967.5021.3125.0027.40-0.25-1.16%11450.00%
GOOG170728P009700002017-07-27 12:32PM EDT970.0029.0027.3029.905.8425.22%207620.00%
GOOG170728P009725002017-07-27 12:20PM EDT972.5026.2830.0032.50-2.22-7.79%51800.00%
GOOG170728P009750002017-07-27 12:26PM EDT975.0029.0332.4034.801.334.80%191730.00%
GOOG170728P009775002017-07-27 11:24AM EDT977.5028.4834.8037.70-1.52-5.07%4340.00%
GOOG170728P009800002017-07-27 12:33PM EDT980.0038.0037.5039.705.0015.15%201360.00%
GOOG170728P009825002017-07-27 12:25PM EDT982.5036.5040.6043.700.00-3260.00%
GOOG170728P009850002017-07-27 12:29PM EDT985.0040.8541.8044.905.2714.81%1480.00%
GOOG170728P009875002017-07-27 12:25PM EDT987.5020.9144.6046.000.00-110.00%
GOOG170728P009900002017-07-25 3:59PM EDT990.0040.0046.9050.700.00-6430.00%
GOOG170728P009925002017-07-27 12:25PM EDT992.5041.1849.6051.100.00-330.00%
GOOG170728P009950002017-07-27 10:36AM EDT995.0046.5052.1055.40-2.96-5.98%460.00%
GOOG170728P009975002017-07-27 12:25PM EDT997.5051.9855.1058.200.00-200.00%
GOOG170728P010000002017-07-26 10:19AM EDT1,000.0050.8757.1060.300.00-2370.00%
GOOG170728P010025002017-07-25 9:44AM EDT1,002.5051.5059.5063.100.00-460.00%
GOOG170728P010050002017-07-27 12:25PM EDT1,005.0058.4062.4064.800.00-3100.00%
GOOG170728P010100002017-07-27 11:57AM EDT1,010.0062.2067.3070.505.609.89%280.00%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5869.3073.300.00-400.00%
GOOG170728P010150002017-07-27 12:25PM EDT1,015.0064.0171.8075.700.00-700.00%
GOOG170728P010200002017-07-27 12:25PM EDT1,020.0070.8976.7080.100.00-100.00%
GOOG170728P010250002017-07-27 12:25PM EDT1,025.0072.1480.8084.800.00-210.00%
GOOG170728P010300002017-07-27 12:25PM EDT1,030.0081.5087.0090.900.00-560.00%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-110.00%
GOOG170728P010500002017-07-27 10:55AM EDT1,050.00100.85107.00110.6022.1528.14%100.00%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22278.93%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10297.03%