U.S. Markets open in 16 mins.

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
932.45+0.87 (+0.09%)
At close: 4:00PM EDT

931.70 -0.75 (-0.08%)
Pre-Market: 8:47AM 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%
GOOG170922C008000002017-09-22 8:49AM EDT800.00136.000.000.000.00-14220.00%
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 EDT840.0089.620.000.000.00-530.00%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.000.000.000.00-190.00%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%1110.00%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-10143.01%
GOOG170922C008725002017-09-22 8:49AM EDT872.5040.180.000.000.00-25250.00%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-100.00%
GOOG170922C008800002017-09-20 1:58PM EDT880.0050.170.000.000.00-420.00%
GOOG170922C008825002017-09-22 8:49AM EDT882.5030.370.000.000.00-25250.00%
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%
GOOG170922C008900002017-09-21 12:11PM EDT890.0043.800.000.000.00-10410.00%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.500.000.000.00-7370.00%
GOOG170922C009000002017-09-20 2:21PM EDT900.0027.980.000.000.00-781080.00%
GOOG170922C009025002017-09-22 8:49AM EDT902.5014.200.000.000.00-210.00%
GOOG170922C009050002017-09-21 1:31PM EDT905.0029.750.000.000.00-20910.00%
GOOG170922C009075002017-09-20 3:50PM EDT907.5024.370.000.000.00-30110.00%
GOOG170922C009100002017-09-21 2:57PM EDT910.0026.000.000.000.00-151430.00%
GOOG170922C009125002017-09-21 10:52AM EDT912.5015.660.000.000.00-5720.00%
GOOG170922C009150002017-09-21 3:50PM EDT915.0018.800.000.000.00-401660.00%
GOOG170922C009175002017-09-21 11:33AM EDT917.5016.700.000.000.00-81550.00%
GOOG170922C009200002017-09-21 3:50PM EDT920.0014.500.000.000.00-1294970.00%
GOOG170922C009225002017-09-21 3:59PM EDT922.5010.650.000.000.00-1483560.00%
GOOG170922C009250002017-09-21 3:52PM EDT925.009.100.000.000.00-1824050.00%
GOOG170922C009275002017-09-21 3:51PM EDT927.507.500.000.000.00-3703830.00%
GOOG170922C009300002017-09-21 3:59PM EDT930.004.030.000.000.00-1,0201,0260.00%
GOOG170922C009325002017-09-21 3:52PM EDT932.503.100.000.000.00-2904200.05%
GOOG170922C009350002017-09-21 3:59PM EDT935.001.350.000.000.00-5304641.56%
GOOG170922C009375002017-09-21 3:57PM EDT937.500.790.000.000.00-3253333.13%
GOOG170922C009400002017-09-21 3:58PM EDT940.000.400.000.000.00-8921,3923.13%
GOOG170922C009425002017-09-21 3:59PM EDT942.500.200.000.000.00-3743296.25%
GOOG170922C009450002017-09-21 3:51PM EDT945.000.200.000.000.00-2164556.25%
GOOG170922C009475002017-09-21 3:54PM EDT947.500.070.000.000.00-273236.25%
GOOG170922C009500002017-09-21 11:16AM EDT950.000.050.000.000.00-282346.25%
GOOG170922C009525002017-09-21 11:43AM EDT952.500.010.000.000.00-120112.50%
GOOG170922C009550002017-09-21 11:07AM EDT955.000.050.000.000.00-2011212.50%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.000.00-51312.50%
GOOG170922C009600002017-09-20 2:49PM EDT960.000.050.000.000.00-617312.50%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.000.00-51512.50%
GOOG170922C009650002017-09-20 12:21PM EDT965.000.040.000.000.00-76012.50%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1138.43%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.000.00-206212.50%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12044.92%
GOOG170922C009800002017-09-21 1:23PM EDT980.000.030.000.000.00-22225.00%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20051.47%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11550.29%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5553.91%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102060.74%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5679.54%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-10102.05%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-11132.32%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-16139.84%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11198.66%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.000.00-1750.00%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-11176.03%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-110119.43%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-56115.48%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.000.00-11750.00%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.000.00-23425.00%
GOOG170922P008600002017-09-20 2:49PM EDT860.000.050.000.000.00-23125.00%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.000.00-11025.00%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.000.00-34625.00%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.000.00-223725.00%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.000.00-228725.00%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.000.00-262825.00%
GOOG170922P008800002017-09-21 11:27AM EDT880.000.050.000.000.00-3018125.00%
GOOG170922P008825002017-09-21 10:23AM EDT882.500.050.000.000.00-305525.00%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.000.00-207025.00%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.000.00-106225.00%
GOOG170922P008900002017-09-21 11:33AM EDT890.000.050.000.000.00-515725.00%
GOOG170922P008925002017-09-21 3:54PM EDT892.500.040.000.000.00-108212.50%
GOOG170922P008950002017-09-20 2:48PM EDT895.000.180.000.000.00-1824412.50%
GOOG170922P008975002017-09-21 2:21PM EDT897.500.020.000.000.00-311312.50%
GOOG170922P009000002017-09-21 3:15PM EDT900.000.040.000.000.00-2743912.50%
GOOG170922P009025002017-09-21 3:54PM EDT902.500.060.000.000.00-1012212.50%
GOOG170922P009050002017-09-21 3:15PM EDT905.000.070.000.000.00-2020412.50%
GOOG170922P009075002017-09-21 2:49PM EDT907.500.050.000.000.00-2410912.50%
GOOG170922P009100002017-09-21 2:57PM EDT910.000.050.000.000.00-9029212.50%
GOOG170922P009125002017-09-21 1:24PM EDT912.500.090.000.000.00-5125912.50%
GOOG170922P009150002017-09-21 3:09PM EDT915.000.100.000.000.00-1523126.25%
GOOG170922P009175002017-09-21 3:35PM EDT917.500.170.000.000.00-871236.25%
GOOG170922P009200002017-09-21 3:58PM EDT920.000.280.000.000.00-4364166.25%
GOOG170922P009225002017-09-21 3:52PM EDT922.500.280.000.000.00-974556.25%
GOOG170922P009250002017-09-21 3:59PM EDT925.000.600.000.000.00-3352613.13%
GOOG170922P009275002017-09-21 3:58PM EDT927.501.000.000.000.00-2051573.13%
GOOG170922P009300002017-09-21 3:59PM EDT930.001.670.000.000.00-4485611.56%
GOOG170922P009325002017-09-21 3:55PM EDT932.502.350.000.000.00-1081300.00%
GOOG170922P009350002017-09-21 3:59PM EDT935.004.000.000.000.00-1951830.00%
GOOG170922P009375002017-09-21 3:58PM EDT937.505.800.000.000.00-31790.00%
GOOG170922P009400002017-09-21 3:50PM EDT940.006.500.000.000.00-221440.00%
GOOG170922P009425002017-09-21 11:31AM EDT942.5010.000.000.000.00-1170.00%
GOOG170922P009450002017-09-21 1:16PM EDT945.0010.200.000.000.00-1301270.00%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10676.09%
GOOG170922P009500002017-09-20 3:04PM EDT950.0020.700.000.000.00-13240.00%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.560.000.000.00-10100.00%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-35111.72%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-5050183.03%
GOOG170922P009600002017-09-21 9:58AM EDT960.0035.350.000.000.00-1470.00%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.400.000.000.00-110.00%
GOOG170922P009700002017-09-21 12:48PM EDT970.0037.900.000.000.00-4340.00%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-1047166.38%