U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
928.53-3.92 (-0.42%)
At close: 4:00PM EDT

927.87 -0.66 (-0.07%)
After hours: 6:53PM 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 7:19PM EDT800.00128.20126.40130.200.00-1022173.93%
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 EDT840.0089.6286.4090.200.00-53126.64%
GOOG170922C008500002017-09-22 3:43PM EDT850.0077.7876.4080.10+6.78+9.55%69113.14%
GOOG170922C008600002017-09-22 2:02PM EDT860.0067.7566.4070.20+7.04+11.60%212102.83%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-10166.85%
GOOG170922C008725002017-09-22 7:19PM EDT872.5040.1853.9057.600.00-252586.38%
GOOG170922C008750002017-09-22 3:03PM EDT875.0052.9151.3055.70+5.82+12.36%1190.80%
GOOG170922C008800002017-09-20 1:58PM EDT880.0050.1746.4050.700.00-4284.38%
GOOG170922C008825002017-09-22 7:19PM EDT882.5030.3743.9047.600.00-252574.19%
GOOG170922C008850002017-09-22 2:15PM EDT885.0043.0341.4045.20+6.69+18.41%1172.31%
GOOG170922C008875002017-08-18 11:55PM EDT887.5041.0034.4037.300.00-330.00%
GOOG170922C008900002017-09-22 3:36PM EDT890.0037.8236.4040.20-5.98-13.65%114166.04%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.5031.4035.200.00-73759.64%
GOOG170922C009000002017-09-22 10:43AM EDT900.0032.9026.6030.20+4.92+17.58%210853.14%
GOOG170922C009025002017-09-22 7:19PM EDT902.5014.2024.0027.700.00-2149.83%
GOOG170922C009050002017-09-21 1:31PM EDT905.0029.7521.4025.200.00-209146.46%
GOOG170922C009075002017-09-22 3:29PM EDT907.5020.5018.9022.70-3.87-15.88%61143.05%
GOOG170922C009100002017-09-22 2:24PM EDT910.0018.1016.9020.80-7.90-30.38%414344.35%
GOOG170922C009125002017-09-22 10:08AM EDT912.5021.4014.1017.70+5.74+36.65%487236.04%
GOOG170922C009150002017-09-22 3:41PM EDT915.0013.0011.7015.80-5.80-30.85%2816636.72%
GOOG170922C009175002017-09-22 12:52PM EDT917.5012.509.1012.70-4.20-25.15%4915528.63%
GOOG170922C009200002017-09-22 3:57PM EDT920.008.456.609.30-6.05-41.72%6749718.13%
GOOG170922C009225002017-09-22 3:46PM EDT922.506.004.108.20-4.65-43.66%4235623.62%
GOOG170922C009250002017-09-22 3:58PM EDT925.003.953.005.60-5.15-56.59%14640518.40%
GOOG170922C009275002017-09-22 3:59PM EDT927.501.910.654.40-5.59-74.53%26238319.93%
GOOG170922C009300002017-09-22 3:59PM EDT930.000.100.000.05-3.93-97.52%7921,0262.30%
GOOG170922C009325002017-09-22 3:50PM EDT932.500.030.000.05-3.07-99.03%4094204.93%
GOOG170922C009350002017-09-22 3:58PM EDT935.000.050.000.05-1.30-96.30%4014647.33%
GOOG170922C009375002017-09-22 2:46PM EDT937.500.040.000.05-0.75-94.94%4143339.57%
GOOG170922C009400002017-09-22 1:40PM EDT940.000.050.000.05-0.35-87.50%2441,39211.77%
GOOG170922C009425002017-09-22 12:25PM EDT942.500.060.000.05-0.14-70.00%9532913.87%
GOOG170922C009450002017-09-22 3:48PM EDT945.000.040.000.05-0.16-80.00%3045515.92%
GOOG170922C009475002017-09-22 11:21AM EDT947.500.050.000.05-0.02-28.57%5032317.97%
GOOG170922C009500002017-09-21 11:16AM EDT950.000.050.000.050.00-2823420.02%
GOOG170922C009525002017-09-22 2:00PM EDT952.500.050.000.05+0.04+400.00%1120121.97%
GOOG170922C009550002017-09-22 12:37PM EDT955.000.010.000.10-0.04-80.00%1111226.37%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.050.00-51325.78%
GOOG170922C009600002017-09-22 10:13AM EDT960.000.020.000.05-0.03-60.00%117327.74%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.050.00-51529.49%
GOOG170922C009650002017-09-22 3:48PM EDT965.000.020.000.75-0.02-50.00%66049.66%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1142.04%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.150.00-206240.72%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12048.44%
GOOG170922C009800002017-09-21 1:23PM EDT980.000.030.000.050.00-22242.19%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20054.88%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11553.42%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5557.03%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102063.87%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5683.06%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-10105.93%
GOOG170922C010250002017-09-22 7:19PM EDT1,025.000.020.000.050.00-1067.19%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-11135.64%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-22 3:48PM EDT750.000.020.000.05-0.04-66.67%16137.50%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11194.75%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.050.00-1798.44%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-11172.02%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-110116.21%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-56112.01%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.050.00-11768.75%
GOOG170922P008500002017-09-22 10:51AM EDT850.000.050.000.05-0.03-37.50%103461.33%
GOOG170922P008600002017-09-20 2:49PM EDT860.000.050.000.050.00-23153.91%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.050.00-11052.15%
GOOG170922P008700002017-09-22 2:03PM EDT870.000.030.000.05-0.12-80.00%14650.20%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.050.00-223748.05%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.050.00-228746.09%
GOOG170922P008775002017-09-22 3:29PM EDT877.500.030.000.05-0.32-91.43%12844.14%
GOOG170922P008800002017-09-22 3:11PM EDT880.000.060.000.10+0.01+20.00%118146.09%
GOOG170922P008825002017-09-21 10:23AM EDT882.500.050.000.050.00-305540.23%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.050.00-207038.28%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.050.00-106236.33%
GOOG170922P008900002017-09-21 11:33AM EDT890.000.050.000.050.00-515734.38%
GOOG170922P008925002017-09-21 3:54PM EDT892.500.040.000.050.00-108232.23%
GOOG170922P008950002017-09-22 3:31PM EDT895.000.050.000.05-0.13-72.22%724430.27%
GOOG170922P008975002017-09-22 11:32AM EDT897.500.050.000.05+0.03+150.00%511328.32%
GOOG170922P009000002017-09-22 3:35PM EDT900.000.020.000.05-0.02-50.00%2043926.27%
GOOG170922P009025002017-09-22 11:55AM EDT902.500.050.000.10-0.01-16.67%412226.76%
GOOG170922P009050002017-09-21 3:15PM EDT905.000.070.000.100.00-2020424.51%
GOOG170922P009075002017-09-22 3:37PM EDT907.500.030.000.05-0.02-40.00%210920.12%
GOOG170922P009100002017-09-22 3:41PM EDT910.000.030.000.15-0.02-40.00%4029221.49%
GOOG170922P009125002017-09-22 11:44AM EDT912.500.050.000.10-0.04-44.44%125917.73%
GOOG170922P009150002017-09-22 3:38PM EDT915.000.060.000.10-0.04-40.00%4231215.38%
GOOG170922P009175002017-09-22 1:14PM EDT917.500.100.000.10-0.07-41.18%2512312.99%
GOOG170922P009200002017-09-22 3:39PM EDT920.000.020.000.05-0.26-92.86%544169.28%
GOOG170922P009225002017-09-22 3:13PM EDT922.500.070.000.05-0.21-75.00%1174556.98%
GOOG170922P009250002017-09-22 3:57PM EDT925.000.050.000.05-0.55-91.67%4132614.54%
GOOG170922P009275002017-09-22 3:48PM EDT927.500.050.000.05-0.95-95.00%4321571.78%
GOOG170922P009300002017-09-22 3:59PM EDT930.000.650.002.75-1.02-61.08%8425619.93%
GOOG170922P009325002017-09-22 3:56PM EDT932.503.701.605.80+1.35+57.45%33213017.80%
GOOG170922P009350002017-09-22 3:57PM EDT935.006.004.008.30+2.00+50.00%12918322.18%
GOOG170922P009375002017-09-22 3:54PM EDT937.508.506.8010.80+2.70+46.55%347926.23%
GOOG170922P009400002017-09-22 3:12PM EDT940.0012.609.3012.20+6.10+93.85%12014421.46%
GOOG170922P009425002017-09-22 12:46PM EDT942.5012.6711.8015.90+2.67+26.70%221734.46%
GOOG170922P009450002017-09-22 12:24PM EDT945.0014.2514.3018.40+4.05+39.71%1112738.03%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10660.36%
GOOG170922P009500002017-09-22 3:48PM EDT950.0021.2219.3022.10+0.52+2.51%82432.08%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5621.8025.200.00-101041.70%
GOOG170922P009550002017-09-22 10:32AM EDT955.0021.1424.3027.30-3.26-13.36%3540.14%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-5050170.41%
GOOG170922P009600002017-09-22 3:58PM EDT960.0031.0029.3032.80-4.35-12.31%44751.56%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.4031.7034.600.00-1145.24%
GOOG170922P009700002017-09-21 12:48PM EDT970.0037.9039.3042.800.00-43462.74%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-1047146.45%