U.S. Markets close in 5 hrs 46 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
934.07+1.62 (+0.17%)
As of 10:14AM EDT. Market open.
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 9:49AM EDT800.00136.00129.20132.200.00-14220.00%
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 EDT840.0089.6289.1092.200.00-530.00%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.0079.3082.200.00-190.00%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%1110.00%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-10131.25%
GOOG170922C008725002017-09-22 9:49AM EDT872.5040.1856.6059.600.00-25250.00%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-100.00%
GOOG170922C008800002017-09-20 1:58PM EDT880.0050.1749.1052.800.00-420.00%
GOOG170922C008825002017-09-22 9:49AM EDT882.5030.3746.8049.500.00-25250.00%
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 EDT890.0043.8039.5042.200.00-10410.00%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.5034.1037.200.00-7370.00%
GOOG170922C009000002017-09-20 2:21PM EDT900.0027.9829.2032.200.00-781080.00%
GOOG170922C009025002017-09-22 9:49AM EDT902.5014.2026.7029.800.00-210.00%
GOOG170922C009050002017-09-21 1:31PM EDT905.0029.7524.3027.200.00-20910.00%
GOOG170922C009075002017-09-20 3:50PM EDT907.5024.3721.9024.500.00-30110.00%
GOOG170922C009100002017-09-22 9:36AM EDT910.0022.5019.3022.20-3.50-13.46%11430.00%
GOOG170922C009125002017-09-22 9:40AM EDT912.5019.6817.5019.70+4.02+25.67%7720.00%
GOOG170922C009150002017-09-21 3:50PM EDT915.0018.8015.1017.100.00-401660.00%
GOOG170922C009175002017-09-22 9:40AM EDT917.5014.7312.0014.90-1.97-11.80%71550.00%
GOOG170922C009200002017-09-22 9:49AM EDT920.0011.6610.6011.90-2.84-19.59%224970.00%
GOOG170922C009225002017-09-21 3:59PM EDT922.5010.657.309.600.00-1483560.00%
GOOG170922C009250002017-09-22 9:51AM EDT925.005.935.207.60-3.17-34.84%44050.00%
GOOG170922C009275002017-09-22 9:43AM EDT927.505.903.805.00-1.60-21.33%213830.00%
GOOG170922C009300002017-09-22 9:52AM EDT930.002.572.553.30-1.46-36.23%681,0260.00%
GOOG170922C009325002017-09-22 9:52AM EDT932.501.501.201.80-1.60-51.61%724203.98%
GOOG170922C009350002017-09-22 9:55AM EDT935.000.650.450.85-0.70-51.85%1674646.46%
GOOG170922C009375002017-09-22 9:48AM EDT937.500.350.150.55-0.44-55.70%373339.00%
GOOG170922C009400002017-09-22 9:46AM EDT940.000.200.100.20-0.20-50.00%691,3929.21%
GOOG170922C009425002017-09-22 9:46AM EDT942.500.100.000.15-0.10-50.00%5332911.21%
GOOG170922C009450002017-09-22 9:48AM EDT945.000.050.000.05-0.15-75.00%1345511.23%
GOOG170922C009475002017-09-21 3:54PM EDT947.500.070.000.800.00-2732324.44%
GOOG170922C009500002017-09-21 11:16AM EDT950.000.050.000.050.00-2823415.43%
GOOG170922C009525002017-09-21 11:43AM EDT952.500.010.000.300.00-120123.90%
GOOG170922C009550002017-09-22 9:30AM EDT955.000.280.000.10+0.23+460.00%511221.58%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.300.00-51328.81%
GOOG170922C009600002017-09-20 2:49PM EDT960.000.050.000.150.00-617327.49%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.750.00-51540.99%
GOOG170922C009650002017-09-22 9:30AM EDT965.000.230.000.35+0.19+475.00%56036.96%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1136.91%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.800.00-206249.54%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12043.46%
GOOG170922C009800002017-09-21 1:23PM EDT980.000.030.000.300.00-22249.22%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20050.10%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11554.10%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5552.73%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102059.38%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5678.08%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-10100.44%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-11131.06%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-16140.63%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11200.24%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.750.00-17139.06%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-11177.69%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-110120.80%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-56116.89%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.050.00-11772.27%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.100.00-23469.73%
GOOG170922P008600002017-09-20 2:49PM EDT860.000.050.000.150.00-23164.84%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.600.00-11071.29%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.750.00-34671.53%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.800.00-223769.87%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.150.00-228752.73%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.150.00-262850.78%
GOOG170922P008800002017-09-21 11:27AM EDT880.000.050.000.700.00-3018161.04%
GOOG170922P008825002017-09-21 10:23AM EDT882.500.050.001.600.00-305568.75%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.400.00-207051.22%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.700.00-106253.76%
GOOG170922P008900002017-09-21 11:33AM EDT890.000.050.000.400.00-515752.59%
GOOG170922P008925002017-09-21 3:54PM EDT892.500.040.000.250.00-108246.05%
GOOG170922P008950002017-09-20 2:48PM EDT895.000.180.000.200.00-1824442.09%
GOOG170922P008975002017-09-21 2:21PM EDT897.500.020.000.300.00-311342.68%
GOOG170922P009000002017-09-21 3:15PM EDT900.000.040.000.550.00-2743945.36%
GOOG170922P009025002017-09-21 3:54PM EDT902.500.060.000.600.00-1012243.51%
GOOG170922P009050002017-09-21 3:15PM EDT905.000.070.000.300.00-2020435.25%
GOOG170922P009075002017-09-21 2:49PM EDT907.500.050.000.250.00-2410931.59%
GOOG170922P009100002017-09-22 9:53AM EDT910.000.050.050.150.00-2029226.56%
GOOG170922P009125002017-09-21 1:24PM EDT912.500.090.000.150.00-5125924.22%
GOOG170922P009150002017-09-22 9:49AM EDT915.000.100.050.200.00-2631223.05%
GOOG170922P009175002017-09-22 9:40AM EDT917.500.100.050.20-0.07-41.18%112320.56%
GOOG170922P009200002017-09-22 9:44AM EDT920.000.150.100.35-0.13-46.43%941620.46%
GOOG170922P009225002017-09-21 3:52PM EDT922.500.280.250.500.00-9745519.41%
GOOG170922P009250002017-09-22 9:54AM EDT925.000.700.400.70+0.10+16.67%14026118.16%
GOOG170922P009275002017-09-22 9:56AM EDT927.500.900.701.05-0.10-10.00%7815717.30%
GOOG170922P009300002017-09-22 9:54AM EDT930.001.671.301.800.00-16256117.79%
GOOG170922P009325002017-09-22 9:55AM EDT932.503.002.403.30+0.65+27.66%3613020.72%
GOOG170922P009350002017-09-22 9:54AM EDT935.004.704.105.30+0.70+17.50%1018324.71%
GOOG170922P009375002017-09-22 9:41AM EDT937.504.805.707.40-1.00-17.24%57928.23%
GOOG170922P009400002017-09-22 9:41AM EDT940.007.207.9011.00+0.70+10.77%214439.22%
GOOG170922P009425002017-09-22 9:31AM EDT942.5014.6010.6013.30+4.60+46.00%111742.99%
GOOG170922P009450002017-09-21 1:16PM EDT945.0010.2013.1015.600.00-13012746.44%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10681.70%
GOOG170922P009500002017-09-20 3:04PM EDT950.0020.7017.8019.000.00-132444.97%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5620.3023.100.00-101050.09%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-35117.37%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-5050188.01%
GOOG170922P009600002017-09-21 9:58AM EDT960.0035.3527.8030.900.00-14762.02%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.4030.4033.400.00-1165.87%
GOOG170922P009700002017-09-21 12:48PM EDT970.0037.9037.9040.900.00-43475.98%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-1047173.76%