U.S. Markets open in 4 mins.

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
950.70-29.64 (-3.02%)
At close: 4:00PM EDT

952.66 1.96 (0.21%)
Pre-Market: 9:17AM EDT

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%510182.50%
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 EDT800.00175.500.000.000.00-10220.00%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-07-25 1:22PM EDT830.00121.920.000.000.00-670.00%
GOOG170728C008500002017-07-20 12:39PM EDT850.00120.81121.70125.000.00-18184.78%
GOOG170728C008550002017-07-21 11:44PM EDT855.00115.67116.80120.000.00-60179.57%
GOOG170728C008700002017-07-25 3:23PM EDT870.0079.000.000.000.00-170.00%
GOOG170728C008725002017-07-26 8:52AM EDT872.5080.800.000.000.00-330.00%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-11159.23%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-55153.70%
GOOG170728C008900002017-07-24 3:19PM EDT890.0092.520.000.000.00-10320.00%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.000.000.000.00-310.00%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.900.000.000.00-860.00%
GOOG170728C009000002017-07-25 3:51PM EDT900.0050.000.000.000.00-1081370.00%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-2684.13%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-18130.16%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%1982.48%
GOOG170728C009100002017-07-24 2:51PM EDT910.0070.080.000.000.00-3310.00%
GOOG170728C009125002017-07-17 12:02PM EDT912.5049.3861.9065.100.00-213123.67%
GOOG170728C009150002017-07-25 9:49AM EDT915.0035.710.000.000.00-1240.00%
GOOG170728C009175002017-07-25 9:49AM EDT917.5033.290.000.000.00-140.00%
GOOG170728C009200002017-07-25 2:59PM EDT920.0032.580.000.000.00-161200.00%
GOOG170728C009225002017-07-25 9:31AM EDT922.5029.800.000.000.00-290.00%
GOOG170728C009250002017-07-24 3:32PM EDT925.0060.580.000.000.00-10420.00%
GOOG170728C009275002017-07-25 2:04PM EDT927.5027.700.000.000.00-15380.00%
GOOG170728C009300002017-07-25 3:14PM EDT930.0022.000.000.000.00-1031890.00%
GOOG170728C009325002017-07-25 2:04PM EDT932.5023.000.000.000.00-16250.00%
GOOG170728C009350002017-07-25 3:16PM EDT935.0017.280.000.000.00-30620.00%
GOOG170728C009375002017-07-25 2:10PM EDT937.5018.820.000.000.00-6180.00%
GOOG170728C009400002017-07-25 3:45PM EDT940.0012.300.000.000.00-1691330.00%
GOOG170728C009425002017-07-25 3:33PM EDT942.5010.900.000.000.00-124700.00%
GOOG170728C009450002017-07-25 3:47PM EDT945.008.200.000.000.00-3053060.00%
GOOG170728C009475002017-07-25 3:46PM EDT947.506.910.000.000.00-2311830.00%
GOOG170728C009500002017-07-25 3:59PM EDT950.006.100.000.000.00-1,6977250.00%
GOOG170728C009525002017-07-25 3:59PM EDT952.504.800.000.000.00-8013360.78%
GOOG170728C009550002017-07-25 3:59PM EDT955.003.780.000.000.00-1,1325211.56%
GOOG170728C009575002017-07-25 3:34PM EDT957.503.300.000.000.00-3952011.56%
GOOG170728C009600002017-07-25 3:59PM EDT960.002.300.000.000.00-2,2111,6713.13%
GOOG170728C009625002017-07-25 3:59PM EDT962.501.750.000.000.00-9989043.13%
GOOG170728C009650002017-07-25 3:59PM EDT965.001.300.000.000.00-1,4441,4103.13%
GOOG170728C009675002017-07-25 3:48PM EDT967.500.910.000.000.00-3352673.13%
GOOG170728C009700002017-07-25 3:59PM EDT970.000.770.000.000.00-1,4851,3056.25%
GOOG170728C009725002017-07-25 3:59PM EDT972.500.550.000.000.00-6475596.25%
GOOG170728C009750002017-07-25 3:55PM EDT975.000.500.000.000.00-1,3638066.25%
GOOG170728C009775002017-07-25 3:42PM EDT977.500.400.000.000.00-1673116.25%
GOOG170728C009800002017-07-25 3:59PM EDT980.000.400.000.000.00-1,0001,6726.25%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%2413583.98%
GOOG170728C009850002017-07-25 2:56PM EDT985.000.300.000.000.00-3258836.25%
GOOG170728C009875002017-07-25 3:24PM EDT987.500.180.000.000.00-811416.25%
GOOG170728C009900002017-07-25 3:53PM EDT990.000.210.000.000.00-4761,81212.50%
GOOG170728C009925002017-07-25 1:44PM EDT992.500.250.000.000.00-8523412.50%
GOOG170728C009950002017-07-25 3:31PM EDT995.000.200.000.000.00-11321912.50%
GOOG170728C009975002017-07-25 3:35PM EDT997.500.190.000.000.00-397312.50%
GOOG170728C010000002017-07-25 3:56PM EDT1,000.000.700.000.000.00-9441,36112.50%
GOOG170728C010025002017-07-25 3:43PM EDT1,002.500.200.000.000.00-308912.50%
GOOG170728C010050002017-07-25 2:46PM EDT1,005.000.160.000.000.00-19122512.50%
GOOG170728C010075002017-07-25 3:11PM EDT1,007.500.150.000.000.00-719112.50%
GOOG170728C010100002017-07-25 3:26PM EDT1,010.000.100.000.000.00-35343312.50%
GOOG170728C010125002017-07-25 2:55PM EDT1,012.500.110.000.000.00-6017712.50%
GOOG170728C010150002017-07-25 3:47PM EDT1,015.000.100.000.000.00-10012412.50%
GOOG170728C010175002017-07-25 3:11PM EDT1,017.500.130.000.000.00-3311912.50%
GOOG170728C010200002017-07-25 3:31PM EDT1,020.000.090.000.000.00-15029412.50%
GOOG170728C010225002017-07-25 2:55PM EDT1,022.500.090.000.000.00-10718112.50%
GOOG170728C010250002017-07-25 3:59PM EDT1,025.000.090.000.000.00-13334112.50%
GOOG170728C010275002017-07-25 2:31PM EDT1,027.500.090.000.000.00-4010512.50%
GOOG170728C010300002017-07-25 3:59PM EDT1,030.000.110.000.000.00-19535612.50%
GOOG170728C010325002017-07-25 2:29PM EDT1,032.500.060.000.000.00-1620825.00%
GOOG170728C010350002017-07-25 3:13PM EDT1,035.000.050.000.000.00-15427125.00%
GOOG170728C010375002017-07-25 12:47PM EDT1,037.500.050.000.000.00-605925.00%
GOOG170728C010400002017-07-25 3:13PM EDT1,040.000.080.000.000.00-17925025.00%
GOOG170728C010425002017-07-25 1:50PM EDT1,042.500.070.000.000.00-123825.00%
GOOG170728C010450002017-07-25 3:15PM EDT1,045.000.050.000.000.00-299025.00%
GOOG170728C010475002017-07-25 10:34AM EDT1,047.500.050.000.000.00-508125.00%
GOOG170728C010500002017-07-25 2:57PM EDT1,050.000.070.000.000.00-9449025.00%
GOOG170728C010525002017-07-25 11:05AM EDT1,052.500.040.000.000.00-287925.00%
GOOG170728C010550002017-07-25 9:58AM EDT1,055.000.050.000.000.00-163425.00%
GOOG170728C010575002017-07-26 8:52AM EDT1,057.500.050.000.000.00-122725.00%
GOOG170728C010600002017-07-25 3:49PM EDT1,060.000.050.000.000.00-6014025.00%
GOOG170728C010625002017-07-25 9:32AM EDT1,062.500.050.000.000.00-41725.00%
GOOG170728C010650002017-07-26 8:52AM EDT1,065.000.030.000.000.00-63425.00%
GOOG170728C010675002017-07-26 8:52AM EDT1,067.500.050.000.000.00-31025.00%
GOOG170728C010700002017-07-25 2:39PM EDT1,070.000.030.000.000.00-2416325.00%
GOOG170728C010725002017-07-25 9:30AM EDT1,072.500.050.000.000.00-32725.00%
GOOG170728C010750002017-07-25 9:36AM EDT1,075.000.050.000.000.00-111825.00%
GOOG170728C010775002017-07-26 8:52AM EDT1,077.500.320.000.000.00-6625.00%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.000.000.00-8215925.00%
GOOG170728C010825002017-07-26 8:52AM EDT1,082.500.250.000.000.00-1125.00%
GOOG170728C010850002017-07-26 8:52AM EDT1,085.000.230.000.000.00-222225.00%
GOOG170728C010900002017-07-24 3:55PM EDT1,090.000.150.000.000.00-63625.00%
GOOG170728C011000002017-07-25 11:24AM EDT1,100.000.020.000.000.00-85225.00%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.000.000.00-15515025.00%
GOOG170728C011150002017-07-26 8:52AM EDT1,115.000.570.000.000.00-3325.00%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-10112.38%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.000.00-101250.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-25 9:45AM EDT760.000.020.000.000.00-1750.00%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-10695.12%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14117.43%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.000.00-4650.00%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.000.00-215850.00%
GOOG170728P008100002017-07-25 10:14AM EDT810.000.030.000.000.00-48725.00%
GOOG170728P008200002017-07-25 12:39PM EDT820.000.030.000.000.00-112625.00%
GOOG170728P008250002017-07-26 8:54AM EDT825.000.100.000.000.00-4425.00%
GOOG170728P008300002017-07-24 11:38AM EDT830.000.160.000.000.00-49425.00%
GOOG170728P008400002017-07-24 1:01PM EDT840.000.150.000.000.00-211225.00%
GOOG170728P008475002017-07-26 8:54AM EDT847.500.250.000.000.00-202025.00%
GOOG170728P008500002017-07-25 1:24PM EDT850.000.040.000.000.00-28425.00%
GOOG170728P008525002017-07-26 8:54AM EDT852.500.020.000.000.00-405825.00%
GOOG170728P008550002017-07-25 3:47PM EDT855.000.020.000.000.00-606425.00%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1059.57%
GOOG170728P008600002017-07-25 3:14PM EDT860.000.040.000.000.00-325825.00%
GOOG170728P008625002017-07-26 8:54AM EDT862.500.050.000.000.00-3325.00%
GOOG170728P008650002017-07-26 8:54AM EDT865.000.200.000.000.00-1125.00%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.000.00-31225.00%
GOOG170728P008700002017-07-25 3:47PM EDT870.000.090.000.000.00-18136725.00%
GOOG170728P008725002017-07-24 3:28PM EDT872.500.200.000.000.00-4912425.00%
GOOG170728P008750002017-07-25 9:30AM EDT875.000.100.000.000.00-13525.00%
GOOG170728P008775002017-07-25 11:09AM EDT877.500.070.000.000.00-204912.50%
GOOG170728P008800002017-07-25 3:37PM EDT880.000.120.000.000.00-11123912.50%
GOOG170728P008825002017-07-25 3:11PM EDT882.500.100.000.000.00-12912.50%
GOOG170728P008850002017-07-25 9:59AM EDT885.000.130.000.000.00-89512.50%
GOOG170728P008875002017-07-25 1:00PM EDT887.500.150.000.000.00-275812.50%
GOOG170728P008900002017-07-25 2:54PM EDT890.000.070.000.000.00-7229812.50%
GOOG170728P008925002017-07-24 3:11PM EDT892.500.700.000.000.00-343012.50%
GOOG170728P008950002017-07-25 1:29PM EDT895.000.150.000.000.00-8911612.50%
GOOG170728P008975002017-07-25 3:48PM EDT897.500.150.000.000.00-3737912.50%
GOOG170728P009000002017-07-25 3:58PM EDT900.000.100.000.000.00-29697112.50%
GOOG170728P009025002017-07-25 12:50PM EDT902.500.200.000.000.00-8812812.50%
GOOG170728P009050002017-07-25 3:14PM EDT905.000.140.000.000.00-10516712.50%
GOOG170728P009075002017-07-25 3:58PM EDT907.500.150.000.000.00-3915512.50%
GOOG170728P009100002017-07-25 2:58PM EDT910.000.170.000.000.00-14437712.50%
GOOG170728P009125002017-07-25 3:59PM EDT912.500.200.000.000.00-13720712.50%
GOOG170728P009150002017-07-25 3:58PM EDT915.000.300.000.000.00-46351112.50%
GOOG170728P009175002017-07-25 12:18PM EDT917.500.400.000.000.00-881586.25%
GOOG170728P009200002017-07-25 3:58PM EDT920.000.400.000.000.00-2904346.25%
GOOG170728P009225002017-07-25 3:59PM EDT922.500.450.000.000.00-1883696.25%
GOOG170728P009250002017-07-25 3:44PM EDT925.000.600.000.000.00-6395546.25%
GOOG170728P009275002017-07-25 3:59PM EDT927.500.640.000.000.00-1481906.25%
GOOG170728P009300002017-07-25 3:59PM EDT930.000.860.000.000.00-8057466.25%
GOOG170728P009325002017-07-25 3:59PM EDT932.501.150.000.000.00-2572476.25%
GOOG170728P009350002017-07-25 3:59PM EDT935.001.440.000.000.00-5125273.13%
GOOG170728P009375002017-07-25 3:47PM EDT937.502.230.000.000.00-1822433.13%
GOOG170728P009400002017-07-25 3:59PM EDT940.002.320.000.000.00-1,6461,1633.13%
GOOG170728P009425002017-07-25 3:59PM EDT942.502.950.000.000.00-1893153.13%
GOOG170728P009450002017-07-25 3:59PM EDT945.003.720.000.000.00-9361,0801.56%
GOOG170728P009475002017-07-25 3:58PM EDT947.504.900.000.000.00-2273730.78%
GOOG170728P009500002017-07-25 3:59PM EDT950.005.530.000.000.00-1,5648420.20%
GOOG170728P009525002017-07-25 3:45PM EDT952.507.800.000.000.00-2093930.00%
GOOG170728P009550002017-07-25 3:59PM EDT955.008.660.000.000.00-3929960.00%
GOOG170728P009575002017-07-25 3:24PM EDT957.5011.120.000.000.00-2403060.00%
GOOG170728P009600002017-07-25 3:49PM EDT960.0013.000.000.000.00-4551,6740.00%
GOOG170728P009625002017-07-25 3:01PM EDT962.5012.340.000.000.00-662090.00%
GOOG170728P009650002017-07-25 3:46PM EDT965.0016.860.000.000.00-1094280.00%
GOOG170728P009675002017-07-25 11:30AM EDT967.5018.900.000.000.00-241470.00%
GOOG170728P009700002017-07-25 3:49PM EDT970.0022.000.000.000.00-1767780.00%
GOOG170728P009725002017-07-25 3:51PM EDT972.5022.700.000.000.00-1092000.00%
GOOG170728P009750002017-07-25 3:14PM EDT975.0024.920.000.000.00-1362170.00%
GOOG170728P009775002017-07-25 2:32PM EDT977.5025.200.000.000.00-23470.00%
GOOG170728P009800002017-07-25 3:59PM EDT980.0030.760.000.000.00-1061360.00%
GOOG170728P009825002017-07-26 8:54AM EDT982.5031.570.000.000.00-33260.00%
GOOG170728P009850002017-07-25 3:29PM EDT985.0035.580.000.000.00-33480.00%
GOOG170728P009875002017-07-26 8:54AM EDT987.5020.910.000.000.00-110.00%
GOOG170728P009900002017-07-25 3:59PM EDT990.0040.000.000.000.00-6460.00%
GOOG170728P009925002017-07-26 8:54AM EDT992.5041.180.000.000.00-330.00%
GOOG170728P009950002017-07-25 10:33AM EDT995.0047.370.000.000.00-160.00%
GOOG170728P009975002017-07-26 8:54AM EDT997.5028.330.000.000.00-970.00%
GOOG170728P010000002017-07-25 3:14PM EDT1,000.0049.030.000.000.00-34700.00%
GOOG170728P010025002017-07-25 9:44AM EDT1,002.5051.500.000.000.00-460.00%
GOOG170728P010050002017-07-26 8:54AM EDT1,005.0053.580.000.000.00-7110.00%
GOOG170728P010100002017-07-25 11:47AM EDT1,010.0056.600.000.000.00-380.00%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.580.000.000.00-450.00%
GOOG170728P010150002017-07-26 8:54AM EDT1,015.0064.010.000.000.00-700.00%
GOOG170728P010200002017-07-26 8:54AM EDT1,020.0044.000.000.000.00-2060.00%
GOOG170728P010250002017-07-26 8:54AM EDT1,025.0072.140.000.000.00-210.00%
GOOG170728P010300002017-07-26 8:54AM EDT1,030.0075.000.000.000.00-360.00%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-110.00%
GOOG170728P010500002017-07-24 11:19AM EDT1,050.0078.700.000.000.00-200.00%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22257.59%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10273.38%