U.S. Markets close in 11 mins.

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
965.09+8.00 (+0.84%)
As of 3:48PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170623C006000002017-06-21 9:31AM EDT600.00355.30356.30357.700.00-120.00%
GOOG170623C006300002017-06-22 5:53PM EDT630.00325.30326.30327.700.00-110.00%
GOOG170623C006400002017-06-22 5:53PM EDT640.00315.30316.30317.700.00-110.00%
GOOG170623C006600002017-06-22 5:53PM EDT660.00295.30296.30297.700.00-330.00%
GOOG170623C007000002017-06-20 2:19PM EDT700.00254.35254.80258.100.00-110.00%
GOOG170623C007100002017-06-22 5:53PM EDT710.00245.30246.30247.700.00-110.00%
GOOG170623C007150002017-06-21 9:31AM EDT715.00240.30241.30242.700.00-130.00%
GOOG170623C007475002017-06-12 4:42PM EDT747.50181.20195.50196.700.00-100.00%
GOOG170623C007525002017-06-22 5:53PM EDT752.50202.60203.80205.200.00-110.00%
GOOG170623C007850002017-06-12 4:42PM EDT785.00138.60158.00159.200.00-100.00%
GOOG170623C008000002017-06-12 10:30AM EDT800.00135.00143.20144.30-35.85-20.98%130.00%
GOOG170623C008150002017-06-22 5:53PM EDT815.00143.66139.80143.100.00-200.00%
GOOG170623C008350002017-06-12 4:42PM EDT835.0099.76108.10109.500.00-100.00%
GOOG170623C008400002017-06-12 4:42PM EDT840.0094.85103.00104.500.00-100.00%
GOOG170623C008450002017-06-23 2:15PM EDT845.00118.76115.90118.8026.7629.09%10100.00%
GOOG170623C008500002017-06-23 3:15PM EDT850.00111.99111.00113.5011.8911.88%14140.00%
GOOG170623C008525002017-06-12 4:42PM EDT852.5080.5090.8092.100.00-100.00%
GOOG170623C008550002017-06-12 4:42PM EDT855.0086.7088.4089.700.00-200.00%
GOOG170623C008600002017-06-23 2:21PM EDT860.00103.83101.30103.7026.7634.72%110.00%
GOOG170623C008650002017-06-22 5:53PM EDT865.0090.3091.4092.600.00-110.00%
GOOG170623C008700002017-06-21 9:31AM EDT870.0085.4086.4087.700.00-120.00%
GOOG170623C008800002017-06-19 1:35PM EDT880.0077.8076.3078.5023.6043.54%10150.00%
GOOG170623C008825002017-06-02 11:47PM EDT882.5047.1091.5095.700.00-23203.58%
GOOG170623C008925002017-06-16 11:46PM EDT892.5048.4046.9048.900.00-200.00%
GOOG170623C008950002017-06-23 12:57PM EDT895.0067.4065.6068.6023.6053.88%110.00%
GOOG170623C009000002017-06-23 3:21PM EDT900.0062.6061.3063.007.0012.59%11020.00%
GOOG170623C009025002017-06-08 10:43AM EDT902.5080.0048.4051.800.00-550.00%
GOOG170623C009050002017-06-23 11:45AM EDT905.0055.9055.7058.4024.1275.90%110.00%
GOOG170623C009100002017-06-23 11:50AM EDT910.0051.8450.7053.503.346.89%180.00%
GOOG170623C009150002017-06-23 10:58AM EDT915.0044.8845.7049.102.285.35%10190.00%
GOOG170623C009175002017-06-19 10:12AM EDT917.5042.1039.1041.2020.1191.45%1220.00%
GOOG170623C009200002017-06-22 3:58PM EDT920.0036.6036.5037.801.103.10%1180.00%
GOOG170623C009225002017-06-19 9:41AM EDT922.5034.2034.3036.3015.9086.89%240.00%
GOOG170623C009250002017-06-23 11:35AM EDT925.0036.3938.3040.405.2316.78%17144.82%
GOOG170623C009275002017-06-23 1:58PM EDT927.5037.0033.2035.0017.5089.74%140.00%
GOOG170623C009300002017-06-23 2:16PM EDT930.0033.8030.8032.506.2022.46%401050.00%
GOOG170623C009325002017-06-19 12:14PM EDT932.5023.7024.9026.7010.5680.37%41540.00%
GOOG170623C009350002017-06-23 2:25PM EDT935.0028.5025.8027.605.1922.27%32910.00%
GOOG170623C009375002017-06-23 2:09PM EDT937.5026.5923.8025.504.4920.32%3710.00%
GOOG170623C009400002017-06-23 2:56PM EDT940.0024.5521.4022.607.5544.41%1555140.00%
GOOG170623C009425002017-06-23 3:17PM EDT942.5020.0018.3020.106.1043.88%17690.00%
GOOG170623C009450002017-06-23 2:33PM EDT945.0018.7016.1017.606.7055.83%451350.00%
GOOG170623C009475002017-06-23 2:51PM EDT947.5016.5013.5015.103.5026.92%12630.00%
GOOG170623C009500002017-06-23 3:31PM EDT950.0012.0012.5013.804.3055.84%3046270.00%
GOOG170623C009525002017-06-23 3:22PM EDT952.5010.378.6010.104.6781.93%341850.00%
GOOG170623C009550002017-06-23 3:28PM EDT955.007.046.808.502.9471.71%4531,0670.00%
GOOG170623C009575002017-06-23 3:22PM EDT957.505.503.605.502.4077.42%3803250.00%
GOOG170623C009600002017-06-23 3:30PM EDT960.002.201.953.000.4525.71%5759070.00%
GOOG170623C009625002017-06-23 3:29PM EDT962.500.340.200.40-0.66-66.00%4573600.00%
GOOG170623C009650002017-06-23 3:29PM EDT965.000.050.000.15-0.50-90.91%7197470.49%
GOOG170623C009675002017-06-23 3:15PM EDT967.500.050.000.10-0.25-83.33%2644153.83%
GOOG170623C009700002017-06-23 3:13PM EDT970.000.040.000.10-0.15-78.95%1271,8956.52%
GOOG170623C009725002017-06-23 2:57PM EDT972.500.040.000.05-0.09-69.23%272437.91%
GOOG170623C009750002017-06-23 2:34PM EDT975.000.020.000.05-0.08-80.00%6066710.06%
GOOG170623C009775002017-06-23 11:35AM EDT977.500.070.000.10-0.16-69.57%1314413.62%
GOOG170623C009800002017-06-23 3:15PM EDT980.000.040.000.05-0.01-20.00%1265914.16%
GOOG170623C009825002017-06-23 3:20PM EDT982.500.020.000.05-0.05-71.43%811716.11%
GOOG170623C009850002017-06-23 11:55AM EDT985.000.050.000.05-0.04-44.44%1029618.07%
GOOG170623C009875002017-06-22 2:09PM EDT987.500.080.000.10-0.03-27.27%45422.07%
GOOG170623C009900002017-06-23 3:28PM EDT990.000.040.000.10-0.01-20.00%1932824.12%
GOOG170623C009925002017-06-22 10:29AM EDT992.500.110.000.100.0110.00%33926.12%
GOOG170623C009950002017-06-21 3:37PM EDT995.000.080.000.150.00-67229.93%
GOOG170623C009975002017-06-20 11:06AM EDT997.500.100.000.050.00-203327.34%
GOOG170623C010000002017-06-20 2:56PM EDT1,000.000.040.000.050.00-110729.10%
GOOG170623C010025002017-06-09 1:40PM EDT1,002.501.451.001.60-1.82-55.66%5655.79%
GOOG170623C010050002017-06-13 10:16AM EDT1,005.000.400.000.200.00-1939.75%
GOOG170623C010075002017-06-19 12:52PM EDT1,007.500.110.000.20-0.64-85.33%21941.80%
GOOG170623C010100002017-06-22 3:41PM EDT1,010.000.010.000.10-0.07-87.50%51939.55%
GOOG170623C010125002017-06-14 10:03AM EDT1,012.500.200.000.200.00-5545.80%
GOOG170623C010150002017-06-23 11:25AM EDT1,015.000.040.000.10-1.01-96.19%51543.16%
GOOG170623C010200002017-06-20 9:41AM EDT1,020.000.230.000.150.00-81349.51%
GOOG170623C010225002017-06-12 9:53AM EDT1,022.500.330.000.35-0.92-73.60%2452.49%
GOOG170623C010275002017-06-02 11:47PM EDT1,027.501.570.851.700.00-1180.64%
GOOG170623C010300002017-06-20 9:41AM EDT1,030.000.220.000.150.00-8951.95%
GOOG170623C010325002017-06-12 9:53AM EDT1,032.500.600.000.25-0.82-57.75%1157.23%
GOOG170623C010350002017-06-02 11:47PM EDT1,035.001.000.651.550.00-1184.94%
GOOG170623C010400002017-06-16 10:31AM EDT1,040.000.400.000.20-0.04-9.09%1160.74%
GOOG170623C010450002017-06-09 11:54PM EDT1,045.000.720.001.400.00-1185.99%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170623P007250002017-06-02 11:49PM EDT725.000.060.000.600.00-11230.66%
GOOG170623P007300002017-06-02 11:49PM EDT730.000.500.001.150.00-11245.90%
GOOG170623P007475002017-06-02 11:49PM EDT747.500.400.001.200.00-11228.91%
GOOG170623P007575002017-06-02 11:49PM EDT757.500.500.001.300.00-11221.00%
GOOG170623P007725002017-06-02 11:49PM EDT772.500.550.001.000.00-11197.66%
GOOG170623P007875002017-06-02 11:49PM EDT787.500.700.001.450.00-11193.16%
GOOG170623P007925002017-06-02 11:49PM EDT792.500.400.001.200.00-11182.62%
GOOG170623P008000002017-06-16 11:48PM EDT800.000.140.000.250.00-55142.58%
GOOG170623P008100002017-06-09 11:56PM EDT810.000.420.001.050.00-20161.72%
GOOG170623P008125002017-06-12 10:21AM EDT812.500.500.150.500.41455.56%96148.63%
GOOG170623P008150002017-06-12 4:44PM EDT815.000.630.001.050.00-10156.74%
GOOG170623P008200002017-06-02 11:49PM EDT820.001.000.001.100.00-11152.93%
GOOG170623P008375002017-06-14 12:29PM EDT837.500.300.001.200.00-55137.70%
GOOG170623P008400002017-06-16 2:09PM EDT840.000.200.000.40-1.80-90.00%82115.43%
GOOG170623P008475002017-06-16 11:48PM EDT847.500.150.100.550.00-11116.41%
GOOG170623P008500002017-06-20 11:22AM EDT850.000.100.000.150.00-3111094.92%
GOOG170623P008550002017-06-15 10:26AM EDT855.000.800.150.500.00-110109.57%
GOOG170623P008575002017-06-02 11:49PM EDT857.500.920.201.300.00-12122.61%
GOOG170623P008600002017-06-15 9:45AM EDT860.000.750.000.500.00-514101.07%
GOOG170623P008625002017-06-15 10:28AM EDT862.501.350.200.550.00-23104.88%
GOOG170623P008650002017-06-15 11:46AM EDT865.000.950.200.550.00-1212102.64%
GOOG170623P008675002017-06-02 11:49PM EDT867.502.060.301.550.00-11116.94%
GOOG170623P008700002017-06-15 1:14PM EDT870.000.950.250.600.00-123299.90%
GOOG170623P008725002017-06-23 10:03AM EDT872.500.070.000.15-0.47-87.04%202077.15%
GOOG170623P008750002017-06-20 3:43PM EDT875.000.100.000.150.00-11675.20%
GOOG170623P008775002017-06-16 9:42AM EDT877.500.750.350.70-0.40-34.78%1496.19%
GOOG170623P008800002017-06-20 11:15AM EDT880.000.050.000.150.00-615571.29%
GOOG170623P008825002017-06-20 10:27AM EDT882.500.150.000.150.00-107069.34%
GOOG170623P008850002017-06-20 10:46AM EDT885.000.030.000.150.00-202767.38%
GOOG170623P008875002017-06-16 11:48PM EDT887.500.700.550.850.00-30591.11%
GOOG170623P008900002017-06-23 11:26AM EDT890.000.030.000.15-0.07-70.00%514763.48%
GOOG170623P008925002017-06-20 9:41AM EDT892.500.230.000.150.00-82261.52%
GOOG170623P008950002017-06-20 12:20PM EDT895.000.150.000.200.00-121161.72%
GOOG170623P008975002017-06-21 12:07PM EDT897.500.090.000.200.00-6859.77%
GOOG170623P009000002017-06-22 10:56AM EDT900.000.150.000.150.00-327755.66%
GOOG170623P009025002017-06-23 11:31AM EDT902.500.070.000.15-0.09-56.25%51653.71%
GOOG170623P009050002017-06-23 12:09PM EDT905.000.040.000.15-0.19-82.61%67951.76%
GOOG170623P009075002017-06-23 11:31AM EDT907.500.090.000.15-0.25-73.53%513154.69%
GOOG170623P009100002017-06-23 11:26AM EDT910.000.130.000.150.0444.44%660452.54%
GOOG170623P009125002017-06-23 2:55PM EDT912.500.060.000.15-0.09-60.00%22350.39%
GOOG170623P009150002017-06-23 3:19PM EDT915.000.010.000.15-0.17-94.44%213948.24%
GOOG170623P009175002017-06-23 1:33PM EDT917.500.040.000.15-0.08-66.67%111346.19%
GOOG170623P009200002017-06-23 10:50AM EDT920.000.090.000.150.0480.00%183144.04%
GOOG170623P009225002017-06-23 1:33PM EDT922.500.110.000.150.0222.22%209441.90%
GOOG170623P009250002017-06-23 2:22PM EDT925.000.050.000.15-0.05-50.00%719339.75%
GOOG170623P009275002017-06-23 10:56AM EDT927.500.100.000.150.05100.00%36237.60%
GOOG170623P009300002017-06-23 2:53PM EDT930.000.030.000.10-0.11-78.57%3726833.30%
GOOG170623P009325002017-06-23 2:57PM EDT932.500.040.000.05-0.06-60.00%1013728.42%
GOOG170623P009350002017-06-23 10:56AM EDT935.000.010.000.10-0.12-92.31%2537129.10%
GOOG170623P009375002017-06-23 2:57PM EDT937.500.090.000.15-0.05-35.71%2723728.81%
GOOG170623P009400002017-06-23 2:02PM EDT940.000.050.000.05-0.20-80.00%1427922.56%
GOOG170623P009425002017-06-23 2:55PM EDT942.500.100.000.15-0.16-61.54%3422224.37%
GOOG170623P009450002017-06-23 2:17PM EDT945.000.070.000.10-0.43-86.00%11128820.61%
GOOG170623P009475002017-06-23 1:43PM EDT947.500.100.000.20-0.75-88.24%13725820.90%
GOOG170623P009500002017-06-23 3:29PM EDT950.000.100.050.10-0.90-90.00%75472316.21%
GOOG170623P009525002017-06-23 3:26PM EDT952.500.050.050.15-1.78-97.27%29321315.04%
GOOG170623P009550002017-06-23 3:21PM EDT955.000.070.050.10-2.39-97.15%30627811.62%
GOOG170623P009575002017-06-23 1:39PM EDT957.500.080.050.20-3.62-97.84%29332610.79%
GOOG170623P009600002017-06-23 3:27PM EDT960.000.200.100.35-4.68-95.90%9092589.47%
GOOG170623P009625002017-06-23 3:26PM EDT962.500.600.751.30-4.90-89.09%2633511.79%
GOOG170623P009650002017-06-23 1:47PM EDT965.001.400.901.40-8.00-85.11%104707.17%
GOOG170623P009675002017-06-23 1:41PM EDT967.503.182.603.70-8.03-71.63%133811.38%
GOOG170623P009700002017-06-23 12:35PM EDT970.007.007.509.00-4.67-40.02%2856630.88%
GOOG170623P009725002017-06-23 11:04AM EDT972.5012.819.8011.60-4.11-24.29%42236.11%
GOOG170623P009750002017-06-23 3:07PM EDT975.0012.0012.2014.10-8.09-40.27%203340.54%
GOOG170623P009775002017-06-23 2:44PM EDT977.5014.1814.8016.60-9.01-38.85%22144.76%
GOOG170623P009800002017-06-23 1:33PM EDT980.0015.6017.5019.10-4.30-21.61%18714448.82%
GOOG170623P009825002017-06-19 9:45AM EDT982.5027.7824.3027.50-19.02-40.64%11577.12%
GOOG170623P009850002017-06-23 2:53PM EDT985.0020.8422.5024.10-4.16-16.64%16451.42%
GOOG170623P009875002017-06-23 2:44PM EDT987.5024.2224.5026.20-10.18-29.59%22351.88%
GOOG170623P009900002017-06-20 10:35AM EDT990.0030.9632.3033.700.00-43887.45%
GOOG170623P009950002017-06-12 2:12PM EDT995.0058.5052.0052.9021.7058.97%164173.58%
GOOG170623P010000002017-06-20 12:36PM EDT1,000.0045.6041.9045.000.00-43105.63%
GOOG170623P010100002017-06-16 11:48PM EDT1,010.0067.2069.3071.900.00-2020216.40%
GOOG170623P010175002017-06-22 5:54PM EDT1,017.5059.8059.8061.200.00-10127.73%
GOOG170623P010200002017-06-09 11:56PM EDT1,020.0044.4068.4073.000.00-15178.31%
GOOG170623P010300002017-06-19 2:45PM EDT1,030.0076.6071.5073.9028.8560.42%20142.10%
GOOG170623P010350002017-06-12 4:44PM EDT1,035.00105.4091.5092.600.00-20236.95%
GOOG170623P010425002017-06-12 4:44PM EDT1,042.50113.5099.00100.100.00-10248.01%
GOOG170623P010450002017-06-22 5:54PM EDT1,045.0091.5087.0089.800.00-20165.84%
GOOG170623P010475002017-06-12 4:44PM EDT1,047.50127.50104.00105.100.00-10255.22%
GOOG170623P010500002017-06-12 9:33AM EDT1,050.00123.00106.50107.6052.6074.72%113258.78%
GOOG170623P010525002017-06-12 4:44PM EDT1,052.50124.10109.00110.100.00-20262.32%
GOOG170623P010550002017-06-16 11:48PM EDT1,055.00122.60114.30116.900.00-10286.24%
GOOG170623P010850002017-06-16 11:48PM EDT1,085.00156.80144.30146.900.00-10327.26%
GOOG170623P010950002017-06-12 4:44PM EDT1,095.00177.30151.50152.600.00-10318.48%
GOOG170623P011100002017-06-22 9:30AM EDT1,110.00152.30152.30153.70-40.40-20.97%10234.91%
GOOG170623P011200002017-06-12 4:44PM EDT1,120.00193.30176.50177.600.00-10348.73%
GOOG170623P011250002017-06-12 4:44PM EDT1,125.00207.60181.50182.500.00-20354.26%
GOOG170623P011275002017-06-12 4:44PM EDT1,127.50210.20184.00185.000.00-10357.15%
GOOG170623P011500002017-06-12 4:44PM EDT1,150.00217.10206.50207.700.00-10383.23%