U.S. Markets open in 5 hrs 59 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
928.53-3.92 (-0.42%)
At close: 4:00PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929C007900002017-09-15 11:50PM EDT790.00132.29128.60133.000.00-400.00%
GOOG170929C008000002017-09-18 10:09AM EDT800.00121.60126.30131.000.00-11551.76%
GOOG170929C008200002017-09-15 12:51PM EDT820.00101.4398.70103.00+7.83+8.37%6100.00%
GOOG170929C008500002017-09-22 3:00PM EDT850.0078.0576.4081.00-3.05-3.76%4656.47%
GOOG170929C008550002017-09-22 11:49PM EDT855.0073.2371.3076.000.00-2053.63%
GOOG170929C008600002017-09-22 2:02PM EDT860.0067.9666.3071.00+4.49+7.07%1350.78%
GOOG170929C008700002017-08-31 3:50PM EDT870.0072.3067.7072.000.00-2677.58%
GOOG170929C008800002017-09-20 1:58PM EDT880.0050.7246.4051.000.00-3439.19%
GOOG170929C008875002017-08-25 11:45PM EDT887.5042.3335.4038.100.00-100.00%
GOOG170929C008900002017-09-20 1:58PM EDT890.0041.3036.4041.000.00-31333.20%
GOOG170929C008925002017-08-18 11:55PM EDT892.5037.9032.8035.400.00-220.00%
GOOG170929C008950002017-08-18 11:55PM EDT895.0036.1031.1033.700.00-2216.14%
GOOG170929C008975002017-08-18 11:55PM EDT897.5034.1029.9032.400.00-2223.80%
GOOG170929C009000002017-09-22 3:03PM EDT900.0028.7026.7031.50-8.10-22.01%11528.86%
GOOG170929C009025002017-09-18 2:35PM EDT902.5024.2024.4029.000.00-11727.22%
GOOG170929C009050002017-09-22 9:35AM EDT905.0027.3022.0026.80-0.33-1.19%11926.54%
GOOG170929C009075002017-09-22 11:49PM EDT907.5016.5019.6024.500.00-2125.45%
GOOG170929C009100002017-09-22 10:21AM EDT910.0025.5117.5022.00-0.89-3.37%28223.66%
GOOG170929C009125002017-09-22 1:14PM EDT912.5017.2015.2020.00-7.17-29.42%155123.29%
GOOG170929C009150002017-09-22 2:11PM EDT915.0015.5013.1017.80-5.88-27.50%63922.19%
GOOG170929C009175002017-09-22 1:14PM EDT917.5013.2012.3015.20-6.50-32.99%158119.91%
GOOG170929C009200002017-09-22 3:57PM EDT920.0011.4010.5013.20-5.47-32.42%1410519.10%
GOOG170929C009225002017-09-22 12:50PM EDT922.5010.659.2010.10-3.10-22.55%52315.40%
GOOG170929C009250002017-09-22 3:54PM EDT925.008.437.408.50-3.97-32.02%318515.22%
GOOG170929C009275002017-09-22 3:59PM EDT927.507.506.307.00-4.10-35.34%574714.94%
GOOG170929C009300002017-09-22 3:59PM EDT930.005.805.205.70-3.00-34.09%20319714.77%
GOOG170929C009325002017-09-22 3:53PM EDT932.504.692.304.60-3.76-44.50%11120614.70%
GOOG170929C009350002017-09-22 3:56PM EDT935.003.503.303.70-2.95-45.74%35220514.77%
GOOG170929C009375002017-09-22 3:45PM EDT937.502.552.152.85-2.45-49.00%15024814.58%
GOOG170929C009400002017-09-22 3:46PM EDT940.002.001.752.00-2.10-51.22%2881,37113.97%
GOOG170929C009425002017-09-22 3:54PM EDT942.501.501.054.00-2.30-60.53%307821.46%
GOOG170929C009450002017-09-22 3:36PM EDT945.000.980.851.80-1.67-63.02%66243716.56%
GOOG170929C009475002017-09-22 1:16PM EDT947.500.700.501.05-1.69-70.71%2154215.14%
GOOG170929C009500002017-09-22 3:58PM EDT950.000.450.402.00-1.45-76.32%49220720.31%
GOOG170929C009525002017-09-22 3:58PM EDT952.500.390.001.40-1.08-73.47%182419.40%
GOOG170929C009550002017-09-22 3:58PM EDT955.000.280.100.75-0.67-70.53%2710717.49%
GOOG170929C009575002017-09-21 11:31AM EDT957.500.580.101.350.00-11521.85%
GOOG170929C009600002017-09-22 1:19PM EDT960.000.120.000.65-0.43-78.18%1816319.23%
GOOG170929C009625002017-09-22 11:49PM EDT962.500.150.004.400.00-2036.13%
GOOG170929C009650002017-09-22 11:49PM EDT965.000.130.002.950.00-21032.59%
GOOG170929C009675002017-09-22 11:49PM EDT967.500.050.001.150.00-3425.84%
GOOG170929C009700002017-09-22 3:30PM EDT970.000.050.001.15-0.31-86.11%728327.04%
GOOG170929C009800002017-09-22 1:28PM EDT980.000.070.000.75-0.07-50.00%45328.83%
GOOG170929C009900002017-09-20 2:52PM EDT990.000.430.002.800.00-142845.30%
GOOG170929C010000002017-09-20 2:52PM EDT1,000.000.230.002.800.00-152150.24%
GOOG170929C010100002017-09-12 9:31AM EDT1,010.002.130.001.200.00-10445.04%
GOOG170929C010200002017-09-01 11:56PM EDT1,020.000.870.000.950.00-1046.90%
GOOG170929C010300002017-09-01 11:56PM EDT1,030.000.630.000.700.00-1148.02%
GOOG170929C010400002017-09-01 11:56PM EDT1,040.000.560.000.650.00-1151.00%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929P007800002017-09-08 11:56PM EDT780.000.240.001.250.00-202074.39%
GOOG170929P007900002017-09-08 11:56PM EDT790.000.630.003.400.00-10083.37%
GOOG170929P008000002017-08-23 3:07PM EDT800.000.750.001.000.00-101162.79%
GOOG170929P008100002017-09-11 10:43AM EDT810.000.250.001.150.00-2259.62%
GOOG170929P008200002017-09-11 2:16PM EDT820.000.290.001.150.00-1155.03%
GOOG170929P008300002017-09-21 10:42AM EDT830.000.320.000.300.00-101245.56%
GOOG170929P008400002017-09-22 11:16AM EDT840.000.050.002.85-0.10-66.67%2554.69%
GOOG170929P008500002017-09-22 1:19PM EDT850.000.110.001.85-0.14-56.00%22252.58%
GOOG170929P008600002017-09-22 1:19PM EDT860.000.130.050.40-0.17-56.67%123634.50%
GOOG170929P008675002017-09-15 11:52PM EDT867.500.750.004.300.00-1054.92%
GOOG170929P008700002017-09-22 10:09AM EDT870.000.400.050.50+0.10+33.33%54331.32%
GOOG170929P008750002017-09-22 11:51PM EDT875.000.400.001.900.00-2239.17%
GOOG170929P008775002017-09-22 11:51PM EDT877.501.050.002.250.00-1139.58%
GOOG170929P008800002017-09-22 3:47PM EDT880.000.250.052.95+0.08+47.06%14741.36%
GOOG170929P008825002017-09-22 11:51PM EDT882.501.430.000.650.00-4426.99%
GOOG170929P008850002017-09-22 11:51PM EDT885.000.550.003.000.00-3638.51%
GOOG170929P008875002017-09-22 10:04AM EDT887.500.520.100.20+0.34+188.89%11619.73%
GOOG170929P008900002017-09-22 3:56PM EDT890.000.250.002.00+0.07+38.89%504631.12%
GOOG170929P008925002017-09-22 12:16PM EDT892.500.200.000.35-0.03-13.04%22119.51%
GOOG170929P008950002017-09-22 3:31PM EDT895.000.350.002.35-0.62-63.92%87729.66%
GOOG170929P008975002017-09-22 2:03PM EDT897.500.420.003.20+0.09+27.27%66131.34%
GOOG170929P009000002017-09-22 3:54PM EDT900.000.430.151.20+0.06+16.22%5510721.56%
GOOG170929P009025002017-09-21 10:42AM EDT902.501.730.303.500.00-103629.02%
GOOG170929P009050002017-09-22 3:40PM EDT905.000.750.000.70+0.20+36.36%379216.18%
GOOG170929P009075002017-09-22 1:58PM EDT907.500.900.152.15+0.22+32.35%64221.05%
GOOG170929P009100002017-09-22 3:08PM EDT910.001.500.504.50+0.42+38.89%20318826.70%
GOOG170929P009125002017-09-22 3:41PM EDT912.501.550.004.20+0.56+56.57%1711523.94%
GOOG170929P009150002017-09-22 3:59PM EDT915.001.681.303.20+0.18+12.00%7311419.20%
GOOG170929P009175002017-09-22 3:45PM EDT917.502.551.752.50+0.78+44.07%288615.31%
GOOG170929P009200002017-09-22 3:50PM EDT920.002.802.303.30+0.09+3.32%6420115.58%
GOOG170929P009225002017-09-22 3:44PM EDT922.504.123.103.80+1.47+55.47%724614.73%
GOOG170929P009250002017-09-22 3:59PM EDT925.004.304.204.70+0.80+22.86%17514314.58%
GOOG170929P009275002017-09-22 3:38PM EDT927.506.055.306.50+2.65+77.94%12812116.16%
GOOG170929P009300002017-09-22 3:56PM EDT930.006.816.507.30+1.11+19.47%16615715.07%
GOOG170929P009325002017-09-22 3:58PM EDT932.507.757.608.40+1.95+33.62%376614.30%
GOOG170929P009350002017-09-22 3:44PM EDT935.0010.149.3010.10+3.62+55.52%15810314.59%
GOOG170929P009375002017-09-22 3:52PM EDT937.5010.7310.9012.10+2.53+30.85%503715.33%
GOOG170929P009400002017-09-22 3:54PM EDT940.0012.6811.9013.80+2.68+26.80%710614.95%
GOOG170929P009425002017-08-18 2:29PM EDT942.5037.5037.7040.20-0.10-0.27%1172.08%
GOOG170929P009450002017-09-22 12:46PM EDT945.0016.0215.1019.50-0.39-2.38%105720.48%
GOOG170929P009475002017-09-20 9:30AM EDT947.5026.1117.3021.900.00-106021.85%
GOOG170929P009500002017-09-21 1:01PM EDT950.0017.5019.6024.200.00-21222.83%
GOOG170929P009525002017-09-18 12:45PM EDT952.5035.7722.0026.800.00-2224.73%
GOOG170929P009550002017-09-20 10:58AM EDT955.0025.4924.5029.300.00-51826.26%
GOOG170929P009600002017-09-22 1:56PM EDT960.0032.3329.3034.00-15.17-31.94%62028.14%
GOOG170929P009700002017-09-18 9:53AM EDT970.0048.7039.0043.800.00-16032.86%
GOOG170929P009750002017-09-22 11:51PM EDT975.0039.9044.5049.000.00-4436.38%
GOOG170929P009800002017-09-15 11:13AM EDT980.0055.6557.5062.00+12.05+27.64%11259.31%
GOOG170929P010000002017-09-22 11:51PM EDT1,000.0071.4869.2074.000.00-4048.89%