U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
924.86+3.89 (+0.42%)
At close: 4:00PM EDT

923.23 -1.63 (-0.18%)
After hours: 5:17PM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929C007900002017-09-25 12:18PM EDT790.00120.50133.80136.700.00-2471.05%
GOOG170929C008000002017-09-18 10:09AM EDT800.00121.60123.70126.700.00-11564.80%
GOOG170929C008200002017-09-15 12:51PM EDT820.00101.43103.90106.700.00-61457.37%
GOOG170929C008500002017-09-22 3:00PM EDT850.0078.0573.4076.700.00-41056.71%
GOOG170929C008550002017-09-22 11:49PM EDT855.0073.2368.6071.700.00-2253.66%
GOOG170929C008600002017-09-22 2:02PM EDT860.0067.9666.3071.00+4.49+7.07%1361.88%
GOOG170929C008700002017-09-26 9:57AM EDT870.0055.5053.6056.50-16.80-23.24%1643.12%
GOOG170929C008800002017-09-25 3:33PM EDT880.0039.0043.9046.800.00-6738.71%
GOOG170929C008875002017-08-25 11:45PM EDT887.5042.3336.5039.500.00-1134.86%
GOOG170929C008900002017-09-25 12:29PM EDT890.0023.7733.3036.500.00-31430.64%
GOOG170929C008925002017-08-18 11:55PM EDT892.5037.9031.4034.200.00-2230.05%
GOOG170929C008950002017-09-25 3:54PM EDT895.0026.0028.9031.800.00-2328.87%
GOOG170929C008975002017-08-18 11:55PM EDT897.5034.1026.7029.600.00-2228.51%
GOOG170929C009000002017-09-26 12:29PM EDT900.0027.8024.3027.00+5.80+26.36%310126.32%
GOOG170929C009025002017-09-26 9:56AM EDT902.5023.9222.0024.60+7.92+49.50%21924.95%
GOOG170929C009050002017-09-25 3:59PM EDT905.0017.5019.6022.400.00-696624.28%
GOOG170929C009075002017-09-26 9:46AM EDT907.5019.0017.3020.00+8.60+82.69%5922.74%
GOOG170929C009100002017-09-26 12:44PM EDT910.0017.7015.0017.70+6.00+51.28%2813721.45%
GOOG170929C009125002017-09-26 3:57PM EDT912.5013.8713.1014.90+4.13+42.40%5213818.42%
GOOG170929C009150002017-09-26 1:37PM EDT915.0016.1911.0013.50+7.19+79.89%6420819.70%
GOOG170929C009175002017-09-26 2:50PM EDT917.5011.308.7010.70+3.10+37.80%5314116.51%
GOOG170929C009200002017-09-26 1:37PM EDT920.0011.927.209.80+5.22+77.91%19541318.45%
GOOG170929C009225002017-09-26 3:57PM EDT922.506.425.707.50+0.92+16.73%655516.20%
GOOG170929C009250002017-09-26 3:58PM EDT925.005.294.006.30+0.89+20.23%26928016.49%
GOOG170929C009275002017-09-26 3:54PM EDT927.504.163.204.00+1.16+38.67%19017113.48%
GOOG170929C009300002017-09-26 3:58PM EDT930.002.902.503.30+0.34+13.28%48340914.18%
GOOG170929C009325002017-09-26 3:55PM EDT932.502.181.302.45+0.58+36.25%23927914.02%
GOOG170929C009350002017-09-26 3:58PM EDT935.001.531.201.80+0.18+13.33%50444713.98%
GOOG170929C009375002017-09-26 3:58PM EDT937.501.070.651.30+0.17+18.89%24028713.98%
GOOG170929C009400002017-09-26 3:59PM EDT940.000.650.551.50-0.05-7.14%2481,61916.49%
GOOG170929C009425002017-09-26 1:30PM EDT942.500.900.350.70+0.35+63.64%308914.36%
GOOG170929C009450002017-09-26 3:58PM EDT945.000.300.050.50-0.08-21.05%20946114.50%
GOOG170929C009475002017-09-26 1:28PM EDT947.500.400.000.40+0.18+81.82%1825915.06%
GOOG170929C009500002017-09-26 3:55PM EDT950.000.150.050.30-0.08-34.78%5660715.38%
GOOG170929C009525002017-09-26 11:53AM EDT952.500.150.050.25-0.10-40.00%44616.02%
GOOG170929C009550002017-09-26 1:43PM EDT955.000.250.050.15+0.18+257.14%113315.72%
GOOG170929C009575002017-09-26 11:54AM EDT957.500.200.000.70-0.38-65.52%11522.56%
GOOG170929C009600002017-09-26 3:07PM EDT960.000.150.000.500.00-416022.17%
GOOG170929C009625002017-09-22 11:49PM EDT962.500.150.004.400.00-2043.10%
GOOG170929C009650002017-09-22 11:49PM EDT965.000.130.002.950.00-21038.90%
GOOG170929C009675002017-09-22 11:49PM EDT967.500.050.001.150.00-3430.98%
GOOG170929C009700002017-09-26 1:43PM EDT970.000.010.000.25-0.04-80.00%128123.76%
GOOG170929C009800002017-09-26 10:55AM EDT980.000.080.000.15+0.01+14.29%14925.88%
GOOG170929C009900002017-09-20 2:52PM EDT990.000.430.002.800.00-142852.91%
GOOG170929C010000002017-09-20 2:52PM EDT1,000.000.230.002.800.00-152158.37%
GOOG170929C010100002017-09-26 2:34PM EDT1,010.000.010.000.85-2.12-99.53%4448.78%
GOOG170929C010200002017-09-01 11:56PM EDT1,020.000.870.000.950.00-1054.25%
GOOG170929C010300002017-09-01 11:56PM EDT1,030.000.630.000.700.00-1155.40%
GOOG170929C010400002017-09-01 11:56PM EDT1,040.000.560.000.650.00-1152.69%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929P007500002017-09-26 5:38PM EDT750.000.050.000.200.00-101077.15%
GOOG170929P007800002017-09-08 11:56PM EDT780.000.240.001.250.00-202081.59%
GOOG170929P007900002017-09-08 11:56PM EDT790.000.630.003.400.00-10091.43%
GOOG170929P008000002017-08-23 3:07PM EDT800.000.750.001.000.00-101168.65%
GOOG170929P008100002017-09-11 10:43AM EDT810.000.250.001.150.00-2265.04%
GOOG170929P008200002017-09-11 2:16PM EDT820.000.290.001.150.00-1159.91%
GOOG170929P008300002017-09-21 10:42AM EDT830.000.320.000.300.00-101249.41%
GOOG170929P008400002017-09-22 11:16AM EDT840.000.050.002.85-0.10-66.67%2559.28%
GOOG170929P008500002017-09-25 10:07AM EDT850.000.150.000.600.00-224444.87%
GOOG170929P008600002017-09-26 1:22PM EDT860.000.050.000.30-0.16-76.19%14035.21%
GOOG170929P008625002017-09-26 5:38PM EDT862.500.200.001.050.00-4443.02%
GOOG170929P008675002017-09-15 11:52PM EDT867.500.750.004.300.00-1059.02%
GOOG170929P008700002017-09-25 3:36PM EDT870.000.200.000.300.00-718630.42%
GOOG170929P008750002017-09-25 3:33PM EDT875.000.250.050.100.00-543323.73%
GOOG170929P008775002017-09-22 11:51PM EDT877.501.050.000.250.00-1126.00%
GOOG170929P008800002017-09-26 1:48PM EDT880.000.150.050.25-0.17-53.12%118524.81%
GOOG170929P008825002017-09-25 10:39AM EDT882.500.700.000.700.00-2628.77%
GOOG170929P008850002017-09-25 3:22PM EDT885.000.550.000.900.00-353029.00%
GOOG170929P008875002017-09-26 1:36PM EDT887.500.010.100.35-0.79-98.75%204222.56%
GOOG170929P008900002017-09-26 3:57PM EDT890.000.250.150.30-0.60-70.59%1612820.70%
GOOG170929P008925002017-09-26 12:50PM EDT892.500.250.251.00-0.89-78.07%112725.33%
GOOG170929P008950002017-09-26 3:59PM EDT895.000.350.251.00-0.30-46.15%7418723.83%
GOOG170929P008975002017-09-26 1:36PM EDT897.500.110.301.00-0.79-87.78%820922.32%
GOOG170929P009000002017-09-26 2:43PM EDT900.000.350.401.20-0.75-68.18%59224621.89%
GOOG170929P009025002017-09-26 1:43PM EDT902.500.300.450.80-1.10-78.57%95818.09%
GOOG170929P009050002017-09-26 3:19PM EDT905.000.400.551.00-1.77-81.57%9323217.66%
GOOG170929P009075002017-09-26 3:43PM EDT907.500.800.751.20-1.87-70.04%3827417.01%
GOOG170929P009100002017-09-26 3:38PM EDT910.000.900.951.55-1.80-66.67%15150916.77%
GOOG170929P009125002017-09-26 2:07PM EDT912.500.901.251.85-5.60-86.15%3314316.04%
GOOG170929P009150002017-09-26 3:52PM EDT915.001.771.652.25-2.03-53.42%7920715.41%
GOOG170929P009175002017-09-26 3:57PM EDT917.502.402.253.20-2.98-55.39%9222516.11%
GOOG170929P009200002017-09-26 3:58PM EDT920.003.002.903.50-2.85-48.72%25525014.53%
GOOG170929P009225002017-09-26 3:57PM EDT922.504.003.804.50-10.36-72.14%1379414.52%
GOOG170929P009250002017-09-26 3:58PM EDT925.004.864.705.50-3.79-43.82%16116514.06%
GOOG170929P009275002017-09-26 3:57PM EDT927.506.605.607.60-8.39-55.97%3517016.00%
GOOG170929P009300002017-09-26 3:01PM EDT930.006.146.709.20-11.61-65.41%7518216.27%
GOOG170929P009325002017-09-26 2:30PM EDT932.507.508.6010.80-11.50-60.53%565416.12%
GOOG170929P009350002017-09-26 3:54PM EDT935.0011.0010.7012.90-12.95-54.07%169117.08%
GOOG170929P009375002017-09-25 3:46PM EDT937.5020.2812.4014.900.00-114917.46%
GOOG170929P009400002017-09-26 11:22AM EDT940.0017.2314.3017.00-9.37-35.23%29917.88%
GOOG170929P009425002017-08-18 2:29PM EDT942.5037.5016.6019.700.00-1120.40%
GOOG170929P009450002017-09-26 12:07PM EDT945.0018.0018.5022.20-10.20-36.17%46722.14%
GOOG170929P009475002017-09-20 9:30AM EDT947.5026.1121.5024.500.00-105023.00%
GOOG170929P009500002017-09-25 11:45AM EDT950.0036.3523.9027.000.00-12324.62%
GOOG170929P009525002017-09-18 12:45PM EDT952.5035.7726.3029.400.00-2225.75%
GOOG170929P009550002017-09-20 10:58AM EDT955.0025.4928.5032.000.00-51827.76%
GOOG170929P009600002017-09-26 3:08PM EDT960.0032.7733.6037.00+0.44+1.36%12030.80%
GOOG170929P009700002017-09-26 11:56AM EDT970.0044.2944.2046.90-11.18-20.16%15436.05%
GOOG170929P009750002017-09-22 11:51PM EDT975.0039.9048.6051.900.00-4038.83%
GOOG170929P009800002017-09-25 3:14PM EDT980.0064.0053.6057.000.00-101042.14%
GOOG170929P010000002017-09-26 9:30AM EDT1,000.0077.4573.8077.20+1.84+2.43%4053.92%