U.S. Markets closed

Alphabet Inc. (GOOG)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
927.00+2.31 (+0.25%)
At close: 4:00PM EDT

927.00 0.00 (0.00%)
After hours: 4:37PM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825C007900002017-07-14 11:50PM EDT790.00142.60166.50170.700.00-11267.44%
GOOG170825C008000002017-08-23 2:13PM EDT800.00127.60126.60127.90-1.44-1.12%3172.66%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-200.00%
GOOG170825C008200002017-08-22 9:35AM EDT820.0094.19106.10108.700.00-192966.31%
GOOG170825C008250002017-08-18 11:55PM EDT825.0088.2484.9087.700.00-410.00%
GOOG170825C008300002017-08-17 11:43AM EDT830.0090.8079.9083.200.00-110.00%
GOOG170825C008400002017-07-21 11:44PM EDT840.00129.50134.10138.000.00-67268.79%
GOOG170825C008500002017-08-22 9:35AM EDT850.0064.3176.5078.600.00-193452.15%
GOOG170825C008600002017-08-18 2:22PM EDT860.0053.4249.5053.80-41.78-43.89%430.00%
GOOG170825C008700002017-08-11 2:13PM EDT870.0048.1045.0049.20+4.10+9.32%340.00%
GOOG170825C008750002017-08-18 11:55PM EDT875.0040.4034.9039.100.00-100.00%
GOOG170825C008800002017-08-21 10:31AM EDT880.0027.2046.4048.600.00-1743.81%
GOOG170825C008825002017-08-23 4:28PM EDT882.5030.0044.2045.400.00-1136.45%
GOOG170825C008875002017-08-23 4:28PM EDT887.5021.5038.7041.100.00-1138.43%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%330.00%
GOOG170825C008925002017-08-23 4:28PM EDT892.5020.5034.2035.500.00-1130.64%
GOOG170825C008950002017-08-22 3:50PM EDT895.0030.2931.7033.000.00-25228.93%
GOOG170825C008975002017-08-23 10:09AM EDT897.5022.9029.3030.50+9.51+71.02%22627.20%
GOOG170825C009000002017-08-23 10:00AM EDT900.0022.8426.8028.00-2.36-9.37%1016225.45%
GOOG170825C009025002017-08-22 10:57AM EDT902.5019.0024.4025.500.00-11623.68%
GOOG170825C009050002017-08-23 12:55PM EDT905.0022.1222.0023.10+1.57+7.64%439122.51%
GOOG170825C009075002017-08-23 1:45PM EDT907.5020.4019.6020.60+1.88+10.15%256220.66%
GOOG170825C009100002017-08-23 12:44PM EDT910.0017.3617.2018.20+1.46+9.18%615519.31%
GOOG170825C009125002017-08-23 3:52PM EDT912.5014.9014.9015.90+1.39+10.29%517218.31%
GOOG170825C009150002017-08-23 3:53PM EDT915.0012.9112.6013.50+1.53+13.44%5636316.68%
GOOG170825C009175002017-08-23 1:44PM EDT917.5011.3010.4011.30+1.56+16.02%1611415.69%
GOOG170825C009200002017-08-23 3:56PM EDT920.009.008.409.20+1.36+17.80%76279814.76%
GOOG170825C009225002017-08-23 3:51PM EDT922.507.206.507.20+1.20+20.00%9626513.76%
GOOG170825C009250002017-08-23 3:50PM EDT925.005.344.905.40+0.74+16.09%39070412.92%
GOOG170825C009275002017-08-23 3:54PM EDT927.503.603.404.00+0.10+2.86%56519112.66%
GOOG170825C009300002017-08-23 3:59PM EDT930.002.602.502.70+0.15+6.12%75564611.98%
GOOG170825C009325002017-08-23 3:55PM EDT932.501.501.351.75-0.20-11.76%21085711.59%
GOOG170825C009350002017-08-23 3:57PM EDT935.001.050.851.10-0.10-8.70%24757611.43%
GOOG170825C009375002017-08-23 3:48PM EDT937.500.800.400.70+0.11+15.94%10617611.54%
GOOG170825C009400002017-08-23 3:58PM EDT940.000.360.200.45-0.07-16.28%16782511.78%
GOOG170825C009425002017-08-23 2:15PM EDT942.500.310.100.30+0.16+106.67%413512.16%
GOOG170825C009450002017-08-23 3:58PM EDT945.000.150.000.20-0.10-40.00%32637912.55%
GOOG170825C009475002017-08-22 2:22PM EDT947.500.100.000.200.00-106113.92%
GOOG170825C009500002017-08-23 11:42AM EDT950.000.150.000.200.00-919015.28%
GOOG170825C009525002017-08-23 12:59PM EDT952.500.100.050.15+0.05+100.00%1214015.77%
GOOG170825C009550002017-08-22 10:31AM EDT955.000.080.000.100.00-24615.97%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13144.30%
GOOG170825C009600002017-08-23 1:10PM EDT960.000.050.000.100.00-211618.31%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101039.44%
GOOG170825C009650002017-08-22 10:44AM EDT965.000.030.000.050.00-320218.85%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1139.65%
GOOG170825C009700002017-08-23 11:29AM EDT970.000.050.000.100.00-32922.85%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101245.92%
GOOG170825C009750002017-08-23 2:30PM EDT975.000.050.000.10-0.72-93.51%114425.10%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5628.96%
GOOG170825C009800002017-08-23 2:30PM EDT980.000.050.000.10+0.02+66.67%312027.25%
GOOG170825C009850002017-08-22 10:24AM EDT985.000.050.000.050.00-11626.95%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4450.68%
GOOG170825C009900002017-08-22 3:51PM EDT990.000.020.000.050.00-32029.00%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1163.43%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1160.18%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16151.09%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101055.52%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101557.35%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5566.31%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1257.47%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1561.11%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11251.86%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2365.77%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101765.33%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1673.12%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1189.70%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-1111103.30%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-414103.88%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825P007000002017-08-03 3:29PM EDT700.000.100.100.75-0.15-60.00%120137.70%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66154.15%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-1616136.72%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-55123.41%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-55120.61%
GOOG170825P007800002017-08-21 10:46AM EDT780.000.100.000.050.00-1165.23%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-11109.23%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6788.09%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2278.71%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1065.04%
GOOG170825P008150002017-08-23 4:29PM EDT815.000.200.000.050.00-121253.32%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1479.91%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11566.60%
GOOG170825P008375002017-08-23 4:29PM EDT837.500.050.000.050.00-11242.97%
GOOG170825P008400002017-08-21 2:19PM EDT840.000.200.000.050.00-314141.99%
GOOG170825P008425002017-08-23 4:29PM EDT842.500.120.000.050.00-282540.82%
GOOG170825P008450002017-08-21 11:06AM EDT845.000.250.000.050.00-2739.65%
GOOG170825P008500002017-08-23 1:07PM EDT850.000.100.000.05+0.03+42.86%206437.31%
GOOG170825P008525002017-08-23 4:29PM EDT852.500.300.000.050.00-1136.23%
GOOG170825P008550002017-08-21 2:11PM EDT855.000.250.000.050.00-1635.16%
GOOG170825P008575002017-08-21 11:06AM EDT857.500.400.000.050.00-2433.99%
GOOG170825P008600002017-08-23 1:33PM EDT860.000.090.000.05+0.04+80.00%26332.81%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2349.87%
GOOG170825P008650002017-08-21 11:24AM EDT865.000.500.000.050.00-41630.57%
GOOG170825P008675002017-08-22 10:50AM EDT867.500.050.000.050.00-101129.49%
GOOG170825P008700002017-08-23 3:41PM EDT870.000.050.000.05-0.01-16.67%511028.32%
GOOG170825P008725002017-08-23 4:29PM EDT872.500.730.000.050.00-141027.15%
GOOG170825P008750002017-08-23 3:53PM EDT875.000.030.000.10-0.06-66.67%2312628.42%
GOOG170825P008775002017-08-23 3:41PM EDT877.500.080.000.10-0.12-60.00%16527.15%
GOOG170825P008800002017-08-23 3:43PM EDT880.000.020.000.05-0.07-77.78%1033923.73%
GOOG170825P008825002017-08-23 3:43PM EDT882.500.050.000.10-0.17-77.27%423324.71%
GOOG170825P008850002017-08-23 3:44PM EDT885.000.040.000.10-0.07-63.64%710523.49%
GOOG170825P008875002017-08-23 3:44PM EDT887.500.060.000.15-0.14-70.00%44523.58%
GOOG170825P008900002017-08-23 3:45PM EDT890.000.070.000.15-0.10-58.82%1132022.32%
GOOG170825P008925002017-08-23 3:45PM EDT892.500.110.050.15-0.14-56.00%253421.00%
GOOG170825P008950002017-08-23 3:59PM EDT895.000.100.000.15-0.18-64.29%416319.68%
GOOG170825P008975002017-08-23 3:02PM EDT897.500.100.050.15-0.34-77.27%1767818.36%
GOOG170825P009000002017-08-23 3:57PM EDT900.000.180.100.20-0.15-45.45%7034617.90%
GOOG170825P009025002017-08-23 3:48PM EDT902.500.220.100.25-0.23-51.11%189817.21%
GOOG170825P009050002017-08-23 3:25PM EDT905.000.300.150.30-0.20-40.00%6718216.33%
GOOG170825P009075002017-08-23 3:56PM EDT907.500.340.250.35-0.61-64.21%3717915.33%
GOOG170825P009100002017-08-23 3:48PM EDT910.000.440.300.50-0.51-53.68%24040315.02%
GOOG170825P009125002017-08-23 3:56PM EDT912.500.570.500.70-0.60-51.28%17914614.62%
GOOG170825P009150002017-08-23 3:37PM EDT915.000.750.700.90-0.85-53.12%25518713.87%
GOOG170825P009175002017-08-23 3:38PM EDT917.501.050.951.20-1.21-53.54%15513313.25%
GOOG170825P009200002017-08-23 3:58PM EDT920.001.351.351.60-1.35-50.00%68332312.59%
GOOG170825P009225002017-08-23 3:58PM EDT922.501.921.902.20-1.61-45.61%19812612.13%
GOOG170825P009250002017-08-23 3:59PM EDT925.002.932.703.10-1.77-37.66%31616312.01%
GOOG170825P009275002017-08-23 3:59PM EDT927.503.683.704.20-3.08-45.56%686911.76%
GOOG170825P009300002017-08-23 3:59PM EDT930.005.184.905.40-2.02-28.06%11415711.04%
GOOG170825P009325002017-08-23 2:52PM EDT932.506.256.407.10-7.80-55.52%467011.07%
GOOG170825P009350002017-08-23 3:13PM EDT935.008.508.308.90-4.00-32.00%109510.57%
GOOG170825P009375002017-08-23 12:07PM EDT937.509.5310.3011.10-14.98-61.12%51111.00%
GOOG170825P009400002017-08-23 2:11PM EDT940.0013.2412.5013.40-20.54-60.81%63311.43%
GOOG170825P009425002017-08-23 10:09AM EDT942.5022.3514.8015.70-0.89-3.83%24711.16%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.5417.2018.200.00-1812.57%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-31073.38%
GOOG170825P009500002017-08-23 3:19PM EDT950.0021.9022.1023.30-8.40-27.72%215716.53%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%17178.69%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%254581.51%
GOOG170825P009575002017-08-22 12:10PM EDT957.5035.9729.6030.800.00-2120.66%
GOOG170825P009600002017-08-22 1:59PM EDT960.0037.7032.2033.300.00-1422.00%
GOOG170825P009625002017-07-28 11:56PM EDT962.5029.4028.0030.900.00-1000.00%
GOOG170825P009650002017-08-04 3:16PM EDT965.0039.4337.9040.70+2.43+6.57%30442.01%
GOOG170825P009675002017-07-28 11:56PM EDT967.5021.6031.5034.100.00-530.00%
GOOG170825P009700002017-08-15 12:33PM EDT970.0047.4057.3060.500.00-505196.37%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-20039.31%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-5590.76%
GOOG170825P009775002017-07-28 11:56PM EDT977.5035.0039.2042.500.00-220.00%
GOOG170825P009800002017-07-21 11:46PM EDT980.0033.5128.9032.000.00-220.00%
GOOG170825P009825002017-08-10 10:03AM EDT982.5070.0066.1070.400.00-1096.85%
GOOG170825P009850002017-07-28 11:56PM EDT985.0038.2045.1047.800.00-140.00%
GOOG170825P009875002017-07-28 11:56PM EDT987.5044.0547.1049.900.00-330.00%
GOOG170825P009900002017-07-28 11:56PM EDT990.0030.6849.2052.100.00-220.00%
GOOG170825P009975002017-07-28 11:56PM EDT997.5052.3155.2059.600.00-220.00%