U.S. Markets close in 4 hrs 49 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
949.31+1.51 (+0.16%)
As of 11:11AM 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%510235.62%
GOOG170728C007800002017-06-16 11:47PM EDT780.00180.00160.00163.900.00-110.00%
GOOG170728C007900002017-06-30 11:50PM EDT790.00131.38121.00124.900.00-550.00%
GOOG170728C008000002017-07-24 2:18PM EDT800.00175.50147.80150.800.00-1022134.08%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-07-25 1:22PM EDT830.00121.92117.20120.000.00-6795.41%
GOOG170728C008500002017-07-20 12:39PM EDT850.00120.81121.70125.000.00-18231.34%
GOOG170728C008550002017-07-21 11:44PM EDT855.00115.67116.80120.000.00-60224.85%
GOOG170728C008700002017-07-25 3:23PM EDT870.0079.0077.2080.300.00-1771.41%
GOOG170728C008725002017-07-27 10:38AM EDT872.5080.8075.0077.300.00-3360.94%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-11199.49%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-55192.61%
GOOG170728C008900002017-07-24 3:19PM EDT890.0092.5257.3060.300.00-103256.10%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.0052.3055.000.00-3148.39%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9049.8052.300.00-8643.51%
GOOG170728C009000002017-07-26 3:48PM EDT900.0047.7047.3049.700.00-113739.99%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-26107.83%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-18163.17%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%19105.50%
GOOG170728C009100002017-07-27 9:41AM EDT910.0036.9037.6039.90-33.18-47.35%13135.94%
GOOG170728C009125002017-07-26 2:10PM EDT912.5034.9335.1037.400.00-31234.08%
GOOG170728C009150002017-07-25 9:49AM EDT915.0035.7132.3035.000.00-12433.37%
GOOG170728C009175002017-07-25 9:49AM EDT917.5033.2930.2032.400.00-1430.32%
GOOG170728C009200002017-07-26 1:48PM EDT920.0028.0027.7030.100.00-2511730.47%
GOOG170728C009225002017-07-27 9:50AM EDT922.5024.8025.0027.50-0.45-1.78%1927.52%
GOOG170728C009250002017-07-27 10:29AM EDT925.0023.5022.8025.600.472.04%42430.31%
GOOG170728C009275002017-07-26 3:59PM EDT927.5020.6020.2022.500.00-112923.51%
GOOG170728C009300002017-07-27 10:31AM EDT930.0018.4517.6020.100.241.32%218522.27%
GOOG170728C009325002017-07-27 10:31AM EDT932.5016.0515.0017.600.362.29%22520.14%
GOOG170728C009350002017-07-27 9:56AM EDT935.0013.3314.2015.800.665.21%16222.22%
GOOG170728C009375002017-07-26 11:53AM EDT937.509.0610.8013.400.00-11820.22%
GOOG170728C009400002017-07-27 10:53AM EDT940.0010.209.2011.001.2013.33%6914018.04%
GOOG170728C009425002017-07-26 3:59PM EDT942.507.007.108.600.00-949015.67%
GOOG170728C009450002017-07-27 10:34AM EDT945.006.005.505.901.1022.45%30246711.82%
GOOG170728C009475002017-07-27 10:32AM EDT947.503.904.204.50-0.10-2.50%24332712.57%
GOOG170728C009500002017-07-27 10:53AM EDT950.002.802.602.800.3012.00%27196411.17%
GOOG170728C009525002017-07-27 10:42AM EDT952.501.731.502.00-0.27-13.50%9842111.95%
GOOG170728C009550002017-07-27 10:53AM EDT955.001.000.951.30-0.40-28.57%39175612.15%
GOOG170728C009575002017-07-27 10:12AM EDT957.500.860.650.90-0.14-14.00%26123012.82%
GOOG170728C009600002017-07-27 10:42AM EDT960.000.500.450.55-0.35-41.18%1211,69312.96%
GOOG170728C009625002017-07-27 10:47AM EDT962.500.300.250.40-0.26-46.43%10192913.82%
GOOG170728C009650002017-07-27 10:44AM EDT965.000.200.150.30-0.25-55.56%431,34214.70%
GOOG170728C009675002017-07-27 9:59AM EDT967.500.150.100.35-0.16-51.61%20548217.04%
GOOG170728C009700002017-07-27 10:34AM EDT970.000.350.100.200.0516.67%171,25216.80%
GOOG170728C009725002017-07-27 10:30AM EDT972.500.150.100.35-0.05-25.00%3253320.53%
GOOG170728C009750002017-07-27 10:47AM EDT975.000.050.050.20-0.18-78.26%4069919.97%
GOOG170728C009775002017-07-26 3:25PM EDT977.500.100.100.35-0.30-75.00%4231123.93%
GOOG170728C009800002017-07-27 10:51AM EDT980.000.080.050.10-0.02-20.00%841,61920.66%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%24135104.71%
GOOG170728C009850002017-07-27 10:00AM EDT985.000.100.050.10-0.06-37.50%1186923.44%
GOOG170728C009875002017-07-27 9:37AM EDT987.500.100.050.15-0.02-16.67%414126.32%
GOOG170728C009900002017-07-27 10:30AM EDT990.000.050.050.15-0.10-66.67%251,80527.74%
GOOG170728C009925002017-07-27 10:41AM EDT992.500.050.000.05-0.05-50.00%1023425.10%
GOOG170728C009950002017-07-27 10:06AM EDT995.000.080.000.05-0.02-20.00%1521626.37%
GOOG170728C009975002017-07-26 1:11PM EDT997.500.100.000.150.00-47331.93%
GOOG170728C010000002017-07-27 10:04AM EDT1,000.000.050.000.05-0.02-28.57%31,35328.81%
GOOG170728C010025002017-07-25 3:43PM EDT1,002.500.200.000.200.00-308936.13%
GOOG170728C010050002017-07-27 10:06AM EDT1,005.000.050.000.05-0.30-85.71%321131.25%
GOOG170728C010075002017-07-26 2:22PM EDT1,007.500.150.000.150.00-98237.31%
GOOG170728C010100002017-07-27 9:40AM EDT1,010.000.050.000.15-0.26-83.87%440238.62%
GOOG170728C010125002017-07-26 3:40PM EDT1,012.500.050.000.050.00-2715834.77%
GOOG170728C010150002017-07-26 12:57PM EDT1,015.000.100.000.050.00-1912035.94%
GOOG170728C010175002017-07-27 10:05AM EDT1,017.500.050.000.050.00-1010937.11%
GOOG170728C010200002017-07-27 10:05AM EDT1,020.000.020.000.05-0.03-60.00%1227938.28%
GOOG170728C010225002017-07-26 11:48AM EDT1,022.500.070.000.050.00-1017639.45%
GOOG170728C010250002017-07-26 3:04PM EDT1,025.000.090.000.050.00-2632340.63%
GOOG170728C010275002017-07-26 1:59PM EDT1,027.500.080.000.050.00-1210341.70%
GOOG170728C010300002017-07-27 9:45AM EDT1,030.000.050.000.050.00-135042.77%
GOOG170728C010325002017-07-26 9:30AM EDT1,032.500.050.000.050.00-120843.95%
GOOG170728C010350002017-07-26 12:55PM EDT1,035.000.040.000.050.00-4026245.12%
GOOG170728C010375002017-07-25 12:47PM EDT1,037.500.050.000.050.00-605946.09%
GOOG170728C010400002017-07-27 10:34AM EDT1,040.000.040.000.050.03300.00%1024947.27%
GOOG170728C010425002017-07-26 2:00PM EDT1,042.500.020.000.050.00-34048.44%
GOOG170728C010450002017-07-27 10:34AM EDT1,045.000.050.000.050.00-109049.61%
GOOG170728C010475002017-07-26 2:00PM EDT1,047.500.070.000.050.00-18150.59%
GOOG170728C010500002017-07-26 2:50PM EDT1,050.000.040.000.050.00-749351.76%
GOOG170728C010525002017-07-25 11:05AM EDT1,052.500.040.000.050.00-287952.73%
GOOG170728C010550002017-07-25 9:58AM EDT1,055.000.050.000.050.00-163450.39%
GOOG170728C010575002017-07-27 10:53AM EDT1,057.500.050.000.050.00-122751.17%
GOOG170728C010600002017-07-25 3:49PM EDT1,060.000.050.000.050.00-6014052.34%
GOOG170728C010625002017-07-25 9:32AM EDT1,062.500.050.000.050.00-41753.13%
GOOG170728C010650002017-07-27 10:53AM EDT1,065.000.030.000.050.00-63454.30%
GOOG170728C010675002017-07-27 10:53AM EDT1,067.500.050.000.050.00-31055.47%
GOOG170728C010700002017-07-27 9:30AM EDT1,070.000.040.000.050.02100.00%116156.25%
GOOG170728C010725002017-07-25 9:30AM EDT1,072.500.050.000.050.00-32757.42%
GOOG170728C010750002017-07-25 9:36AM EDT1,075.000.050.000.050.00-111858.20%
GOOG170728C010775002017-07-27 10:53AM EDT1,077.500.320.000.050.00-6659.38%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.000.050.00-8215960.16%
GOOG170728C010825002017-07-27 10:53AM EDT1,082.500.250.000.050.00-1161.33%
GOOG170728C010850002017-07-27 10:53AM EDT1,085.000.230.000.050.00-222262.11%
GOOG170728C010900002017-07-27 9:55AM EDT1,090.000.030.000.05-0.12-80.00%63664.06%
GOOG170728C011000002017-07-25 11:24AM EDT1,100.000.020.000.050.00-85267.97%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.000.050.00-15515071.88%
GOOG170728C011150002017-07-27 10:53AM EDT1,115.000.570.000.150.00-3381.64%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-10138.60%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.100.00-101287.89%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-25 9:45AM EDT760.000.020.000.150.00-17111.33%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-106115.82%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14142.97%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.150.00-4693.75%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.150.00-215887.89%
GOOG170728P008100002017-07-25 10:14AM EDT810.000.030.000.150.00-48782.03%
GOOG170728P008200002017-07-25 12:39PM EDT820.000.030.000.350.00-112684.28%
GOOG170728P008250002017-07-27 10:55AM EDT825.000.100.000.150.00-4473.44%
GOOG170728P008300002017-07-27 10:11AM EDT830.000.090.000.20-0.07-43.75%49472.95%
GOOG170728P008400002017-07-24 1:01PM EDT840.000.150.000.150.00-211265.04%
GOOG170728P008475002017-07-27 10:40AM EDT847.500.250.000.150.00-202060.74%
GOOG170728P008500002017-07-25 1:24PM EDT850.000.040.000.100.00-28456.64%
GOOG170728P008525002017-07-27 10:55AM EDT852.500.020.000.150.00-405857.91%
GOOG170728P008550002017-07-25 3:47PM EDT855.000.020.000.150.00-606456.45%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1072.12%
GOOG170728P008600002017-07-26 1:21PM EDT860.000.070.000.200.00-2525955.57%
GOOG170728P008625002017-07-27 10:55AM EDT862.500.050.000.150.00-3352.34%
GOOG170728P008650002017-07-27 10:40AM EDT865.000.200.000.150.00-1150.88%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.150.00-31253.91%
GOOG170728P008700002017-07-27 10:43AM EDT870.000.050.050.100.00-4838049.81%
GOOG170728P008725002017-07-24 3:28PM EDT872.500.200.050.200.00-4912452.98%
GOOG170728P008750002017-07-26 2:50PM EDT875.000.070.000.200.00-43451.42%
GOOG170728P008775002017-07-25 11:09AM EDT877.500.070.000.200.00-204949.90%
GOOG170728P008800002017-07-26 11:34AM EDT880.000.150.050.150.00-423646.39%
GOOG170728P008825002017-07-26 3:28PM EDT882.500.050.000.200.00-123746.78%
GOOG170728P008850002017-07-26 3:04PM EDT885.000.170.000.200.00-19445.22%
GOOG170728P008875002017-07-25 1:00PM EDT887.500.150.000.200.00-275843.65%
GOOG170728P008900002017-07-27 10:11AM EDT890.000.140.000.250.07100.00%929843.56%
GOOG170728P008925002017-07-26 2:39PM EDT892.500.150.050.250.00-93041.90%
GOOG170728P008950002017-07-26 2:50PM EDT895.000.130.000.200.00-1710238.92%
GOOG170728P008975002017-07-27 9:42AM EDT897.500.180.000.200.0763.64%3037737.35%
GOOG170728P009000002017-07-27 9:56AM EDT900.000.150.050.200.017.14%696235.79%
GOOG170728P009025002017-07-27 9:42AM EDT902.500.230.050.250.1191.67%3011635.45%
GOOG170728P009050002017-07-26 2:06PM EDT905.000.050.000.300.00-3915434.86%
GOOG170728P009075002017-07-25 3:58PM EDT907.500.150.000.300.00-3915133.20%
GOOG170728P009100002017-07-27 10:46AM EDT910.000.100.000.30-0.10-50.00%632931.52%
GOOG170728P009125002017-07-26 12:02PM EDT912.500.230.000.250.00-1420428.86%
GOOG170728P009150002017-07-26 2:44PM EDT915.000.220.000.300.00-8254728.13%
GOOG170728P009175002017-07-26 12:05PM EDT917.500.250.100.300.00-415826.42%
GOOG170728P009200002017-07-27 10:30AM EDT920.000.100.100.25-0.25-71.43%12052723.85%
GOOG170728P009225002017-07-27 10:24AM EDT922.500.200.150.30-0.20-50.00%736622.95%
GOOG170728P009250002017-07-27 10:51AM EDT925.000.160.100.30-0.24-60.00%13356521.19%
GOOG170728P009275002017-07-26 3:27PM EDT927.500.450.150.350.00-9121020.04%
GOOG170728P009300002017-07-27 10:48AM EDT930.000.320.250.45-0.33-50.77%7869919.29%
GOOG170728P009325002017-07-27 10:05AM EDT932.500.440.250.45-0.24-35.29%1030917.33%
GOOG170728P009350002017-07-27 10:53AM EDT935.000.500.300.50-0.39-43.82%28262215.77%
GOOG170728P009375002017-07-27 10:53AM EDT937.500.500.500.60-0.75-60.00%13536414.44%
GOOG170728P009400002017-07-27 10:24AM EDT940.000.990.700.85-0.41-29.29%551,19913.75%
GOOG170728P009425002017-07-27 10:43AM EDT942.501.241.051.25-0.87-41.23%7635513.25%
GOOG170728P009450002017-07-27 10:51AM EDT945.001.651.501.75-1.65-50.00%21987412.48%
GOOG170728P009475002017-07-27 10:51AM EDT947.502.252.252.65-2.06-47.80%11243212.43%
GOOG170728P009500002017-07-27 10:48AM EDT950.003.933.604.00-1.50-27.62%25188313.00%
GOOG170728P009525002017-07-27 10:19AM EDT952.505.374.305.30-1.54-22.29%15335012.37%
GOOG170728P009550002017-07-27 10:24AM EDT955.007.806.708.30-0.97-11.06%4196517.58%
GOOG170728P009575002017-07-27 10:38AM EDT957.509.508.809.90-3.00-24.00%129616.75%
GOOG170728P009600002017-07-27 10:52AM EDT960.0011.8510.7012.80-1.65-12.22%621,60521.29%
GOOG170728P009625002017-07-27 10:43AM EDT962.5014.2213.1015.40-3.89-21.48%119124.40%
GOOG170728P009650002017-07-27 10:43AM EDT965.0016.6615.5017.90-1.54-8.46%1538326.96%
GOOG170728P009675002017-07-26 10:57AM EDT967.5021.5618.0020.300.00-414528.92%
GOOG170728P009700002017-07-27 10:40AM EDT970.0021.5020.5022.90-1.66-7.17%1376231.84%
GOOG170728P009725002017-07-27 10:19AM EDT972.5023.6822.8025.30-4.82-16.91%418033.63%
GOOG170728P009750002017-07-27 10:49AM EDT975.0026.4925.0027.30-1.21-4.37%1117332.85%
GOOG170728P009775002017-07-26 3:40PM EDT977.5030.0027.6030.300.00-323438.12%
GOOG170728P009800002017-07-27 10:16AM EDT980.0030.8030.1032.90-2.20-6.67%413640.93%
GOOG170728P009825002017-07-27 10:40AM EDT982.5036.5032.2034.800.00-32639.11%
GOOG170728P009850002017-07-25 3:29PM EDT985.0035.5835.1037.800.00-334844.58%
GOOG170728P009875002017-07-27 10:40AM EDT987.5020.9137.1039.700.00-1142.36%
GOOG170728P009900002017-07-25 3:59PM EDT990.0040.0040.3042.900.00-64349.39%
GOOG170728P009925002017-07-27 10:40AM EDT992.5041.1842.0045.200.00-3350.02%
GOOG170728P009950002017-07-27 10:36AM EDT995.0046.5044.7047.40-2.96-5.98%4649.73%
GOOG170728P009975002017-07-27 10:40AM EDT997.5051.9847.6050.100.00-2053.21%
GOOG170728P010000002017-07-26 10:19AM EDT1,000.0050.8750.0052.400.00-23753.54%
GOOG170728P010025002017-07-25 9:44AM EDT1,002.5051.5052.4055.300.00-4658.61%
GOOG170728P010050002017-07-27 10:55AM EDT1,005.0058.6054.4057.600.00-41058.92%
GOOG170728P010100002017-07-25 11:47AM EDT1,010.0056.6059.7062.500.00-3861.77%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5862.2065.100.00-4064.45%
GOOG170728P010150002017-07-27 10:40AM EDT1,015.0064.0164.5067.800.00-7067.98%
GOOG170728P010200002017-07-27 10:55AM EDT1,020.0070.8969.6072.200.00-1066.04%
GOOG170728P010250002017-07-27 10:55AM EDT1,025.0072.1474.6077.200.00-2169.43%
GOOG170728P010300002017-07-27 10:46AM EDT1,030.0081.5080.0082.900.00-5663.21%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-110.00%
GOOG170728P010500002017-07-24 11:19AM EDT1,050.0078.70100.00102.900.00-2075.00%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22311.68%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10330.91%