U.S. Markets close in 6 hrs 27 mins

Alphabet Inc. (GOOG)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
922.46-2.23 (-0.24%)
As of 9:33AM EDT. Market open.
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 EDT790.00142.60166.50170.700.00-11281.46%
GOOG170825C008000002017-08-18 11:55PM EDT800.00129.04109.90112.700.00-110.00%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-200.00%
GOOG170825C008200002017-08-22 9:35AM EDT820.0094.190.000.000.00-19290.00%
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 EDT840.00129.50134.10138.000.00-67279.54%
GOOG170825C008500002017-08-22 9:35AM EDT850.0064.310.000.000.00-19340.00%
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 EDT880.0027.200.000.000.00-170.00%
GOOG170825C008825002017-08-23 9:13AM EDT882.5030.000.000.000.00-110.00%
GOOG170825C008875002017-08-23 9:13AM EDT887.5021.500.000.000.00-110.00%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%330.00%
GOOG170825C008925002017-08-23 9:13AM EDT892.5020.500.000.000.00-110.00%
GOOG170825C008950002017-08-22 3:50PM EDT895.0030.290.000.000.00-2520.00%
GOOG170825C008975002017-08-21 11:30AM EDT897.5013.390.000.000.00-2260.00%
GOOG170825C009000002017-08-22 3:52PM EDT900.0025.200.000.000.00-581620.00%
GOOG170825C009025002017-08-22 10:57AM EDT902.5019.000.000.000.00-1160.00%
GOOG170825C009050002017-08-22 3:51PM EDT905.0020.550.000.000.00-86910.00%
GOOG170825C009075002017-08-22 3:47PM EDT907.5018.520.000.000.00-101620.00%
GOOG170825C009100002017-08-22 3:59PM EDT910.0015.900.000.000.00-2421550.00%
GOOG170825C009125002017-08-22 3:59PM EDT912.5013.510.000.000.00-81720.00%
GOOG170825C009150002017-08-22 3:58PM EDT915.0011.380.000.000.00-3113630.00%
GOOG170825C009175002017-08-22 3:53PM EDT917.509.740.000.000.00-871140.00%
GOOG170825C009200002017-08-22 3:59PM EDT920.007.640.000.000.00-8107980.00%
GOOG170825C009225002017-08-22 3:58PM EDT922.506.000.000.000.00-1672650.03%
GOOG170825C009250002017-08-22 3:59PM EDT925.004.600.000.000.00-6857040.78%
GOOG170825C009275002017-08-22 3:56PM EDT927.503.500.000.000.00-1971911.56%
GOOG170825C009300002017-08-22 3:59PM EDT930.002.450.000.000.00-3856461.56%
GOOG170825C009325002017-08-22 3:55PM EDT932.501.700.000.000.00-1808573.13%
GOOG170825C009350002017-08-22 3:57PM EDT935.001.150.000.000.00-4065763.13%
GOOG170825C009375002017-08-22 3:52PM EDT937.500.690.000.000.00-1261763.13%
GOOG170825C009400002017-08-22 3:55PM EDT940.000.430.000.000.00-3778256.25%
GOOG170825C009425002017-08-22 2:08PM EDT942.500.150.000.000.00-13356.25%
GOOG170825C009450002017-08-22 3:54PM EDT945.000.250.000.000.00-1533796.25%
GOOG170825C009475002017-08-22 2:22PM EDT947.500.100.000.000.00-10616.25%
GOOG170825C009500002017-08-22 3:56PM EDT950.000.150.000.000.00-181906.25%
GOOG170825C009525002017-08-21 3:23PM EDT952.500.050.000.000.00-251406.25%
GOOG170825C009550002017-08-22 10:31AM EDT955.000.080.000.000.00-2466.25%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13148.24%
GOOG170825C009600002017-08-22 11:17AM EDT960.000.050.000.000.00-1711612.50%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101042.88%
GOOG170825C009650002017-08-22 10:44AM EDT965.000.030.000.000.00-320212.50%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1142.87%
GOOG170825C009700002017-08-18 10:10AM EDT970.000.050.000.20-0.20-80.00%32927.69%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101249.22%
GOOG170825C009750002017-08-17 9:30AM EDT975.000.770.000.350.00-514432.91%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5631.20%
GOOG170825C009800002017-08-22 10:24AM EDT980.000.030.000.000.00-112012.50%
GOOG170825C009850002017-08-22 10:24AM EDT985.000.050.000.000.00-11612.50%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4453.66%
GOOG170825C009900002017-08-22 3:51PM EDT990.000.020.000.000.00-32012.50%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1166.69%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1163.20%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16153.74%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101058.25%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101560.11%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5569.28%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1260.11%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1563.67%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11254.00%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2368.14%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101767.58%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1675.39%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1192.11%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-1111105.88%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-414106.37%
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%120135.64%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66151.86%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-1616134.33%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-55121.00%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-55118.09%
GOOG170825P007800002017-08-21 10:46AM EDT780.000.100.000.000.00-1150.00%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-11106.62%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6785.69%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2276.37%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1062.94%
GOOG170825P008150002017-08-23 8:59AM EDT815.000.200.000.000.00-121225.00%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1477.37%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11564.18%
GOOG170825P008375002017-08-23 8:59AM EDT837.500.050.000.000.00-11225.00%
GOOG170825P008400002017-08-21 2:19PM EDT840.000.200.000.000.00-314125.00%
GOOG170825P008425002017-08-23 8:59AM EDT842.500.120.000.000.00-282525.00%
GOOG170825P008450002017-08-21 11:06AM EDT845.000.250.000.000.00-2725.00%
GOOG170825P008500002017-08-22 3:50PM EDT850.000.070.000.000.00-186425.00%
GOOG170825P008525002017-08-23 8:59AM EDT852.500.300.000.000.00-1112.50%
GOOG170825P008550002017-08-21 2:11PM EDT855.000.250.000.000.00-1612.50%
GOOG170825P008575002017-08-21 11:06AM EDT857.500.400.000.000.00-2412.50%
GOOG170825P008600002017-08-22 3:39PM EDT860.000.050.000.000.00-116312.50%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2347.19%
GOOG170825P008650002017-08-21 11:24AM EDT865.000.500.000.000.00-41612.50%
GOOG170825P008675002017-08-22 10:50AM EDT867.500.050.000.000.00-101112.50%
GOOG170825P008700002017-08-22 3:33PM EDT870.000.060.000.000.00-7911012.50%
GOOG170825P008725002017-08-23 8:59AM EDT872.500.730.000.000.00-141012.50%
GOOG170825P008750002017-08-22 11:16AM EDT875.000.090.000.000.00-412612.50%
GOOG170825P008775002017-08-22 10:37AM EDT877.500.200.000.000.00-236512.50%
GOOG170825P008800002017-08-22 3:26PM EDT880.000.090.000.000.00-7433912.50%
GOOG170825P008825002017-08-22 10:42AM EDT882.500.220.000.000.00-2023312.50%
GOOG170825P008850002017-08-22 3:47PM EDT885.000.110.000.000.00-6010512.50%
GOOG170825P008875002017-08-22 2:13PM EDT887.500.200.000.000.00-574512.50%
GOOG170825P008900002017-08-22 3:47PM EDT890.000.170.000.000.00-383206.25%
GOOG170825P008925002017-08-22 1:55PM EDT892.500.250.000.000.00-33346.25%
GOOG170825P008950002017-08-22 2:19PM EDT895.000.280.000.000.00-791636.25%
GOOG170825P008975002017-08-22 3:00PM EDT897.500.440.000.000.00-57786.25%
GOOG170825P009000002017-08-22 3:53PM EDT900.000.330.000.000.00-2023466.25%
GOOG170825P009025002017-08-22 3:49PM EDT902.500.450.000.000.00-63986.25%
GOOG170825P009050002017-08-22 3:51PM EDT905.000.500.000.000.00-941826.25%
GOOG170825P009075002017-08-22 3:15PM EDT907.500.950.000.000.00-781793.13%
GOOG170825P009100002017-08-22 3:58PM EDT910.000.950.000.000.00-2704033.13%
GOOG170825P009125002017-08-22 3:49PM EDT912.501.170.000.000.00-721463.13%
GOOG170825P009150002017-08-22 3:57PM EDT915.001.600.000.000.00-2011871.56%
GOOG170825P009175002017-08-22 3:59PM EDT917.502.260.000.000.00-1541331.56%
GOOG170825P009200002017-08-22 3:56PM EDT920.002.700.000.000.00-1933230.78%
GOOG170825P009225002017-08-22 3:55PM EDT922.503.530.000.000.00-831260.00%
GOOG170825P009250002017-08-22 3:59PM EDT925.004.700.000.000.00-1221630.00%
GOOG170825P009275002017-08-22 3:10PM EDT927.506.760.000.000.00-30690.00%
GOOG170825P009300002017-08-22 3:54PM EDT930.007.200.000.000.00-491570.00%
GOOG170825P009325002017-08-22 10:48AM EDT932.5014.050.000.000.00-10700.00%
GOOG170825P009350002017-08-22 3:00PM EDT935.0012.500.000.000.00-43950.00%
GOOG170825P009375002017-08-18 3:07PM EDT937.5024.5124.6028.80+4.11+20.15%62554.11%
GOOG170825P009400002017-08-21 10:47AM EDT940.0033.780.000.000.00-12330.00%
GOOG170825P009425002017-08-14 1:02PM EDT942.5023.2429.4033.600.00-508159.00%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.540.000.000.00-180.00%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-31064.09%
GOOG170825P009500002017-08-22 11:35AM EDT950.0030.300.000.000.00-7570.00%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%17168.95%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%254571.57%
GOOG170825P009575002017-08-22 12:10PM EDT957.5035.970.000.000.00-210.00%
GOOG170825P009600002017-08-22 1:59PM EDT960.0037.700.000.000.00-140.00%
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%3040.00%
GOOG170825P009675002017-07-28 11:56PM EDT967.5021.6031.5034.100.00-530.00%
GOOG170825P009700002017-08-15 12:33PM EDT970.0047.4057.3060.500.00-505185.28%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-2000.00%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-5578.25%
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 EDT982.5070.0066.1070.400.00-1083.68%
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%