U.S. Markets open in 2 hrs 18 mins

Alphabet Inc. (GOOG)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
927.00+2.31 (+0.25%)
At close: 4:00PM EDT

929.79 +2.79 (0.30%)
Pre-Market: 6:03AM EDT

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 EDT790.00142.60166.50170.700.00-11327.55%
GOOG170825C008000002017-08-23 2:13PM EDT800.00127.600.000.000.00-340.00%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-200.00%
GOOG170825C008200002017-08-22 9:35AM EDT820.0094.19106.10108.700.00-192981.25%
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 EDT840.00129.50134.10138.000.00-67329.20%
GOOG170825C008500002017-08-22 9:35AM EDT850.0064.3176.5078.600.00-193463.87%
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 EDT880.0027.2046.4048.600.00-1753.66%
GOOG170825C008825002017-08-24 6:44AM EDT882.5030.0044.2045.400.00-1144.65%
GOOG170825C008875002017-08-24 6:44AM EDT887.5021.5038.7041.100.00-1147.07%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%330.00%
GOOG170825C008925002017-08-24 6:44AM EDT892.5020.5034.2035.500.00-1137.53%
GOOG170825C008950002017-08-22 3:50PM EDT895.0030.2931.7033.000.00-25235.43%
GOOG170825C008975002017-08-23 10:09AM EDT897.5022.900.000.000.00-2240.00%
GOOG170825C009000002017-08-23 10:00AM EDT900.0022.840.000.000.00-101610.00%
GOOG170825C009025002017-08-22 10:57AM EDT902.5019.0024.4025.500.00-11629.02%
GOOG170825C009050002017-08-23 12:55PM EDT905.0022.120.000.000.00-43620.00%
GOOG170825C009075002017-08-23 1:45PM EDT907.5020.400.000.000.00-25500.00%
GOOG170825C009100002017-08-23 12:44PM EDT910.0017.360.000.000.00-61510.00%
GOOG170825C009125002017-08-23 3:52PM EDT912.5014.900.000.000.00-51690.00%
GOOG170825C009150002017-08-23 3:53PM EDT915.0012.910.000.000.00-563590.00%
GOOG170825C009175002017-08-23 1:44PM EDT917.5011.300.000.000.00-161110.00%
GOOG170825C009200002017-08-23 3:56PM EDT920.009.000.000.000.00-7621,0040.00%
GOOG170825C009225002017-08-23 3:51PM EDT922.507.200.000.000.00-962370.00%
GOOG170825C009250002017-08-23 3:50PM EDT925.005.340.000.000.00-3906240.00%
GOOG170825C009275002017-08-23 3:54PM EDT927.503.600.000.000.00-5655960.20%
GOOG170825C009300002017-08-23 3:59PM EDT930.002.600.000.000.00-7558111.56%
GOOG170825C009325002017-08-23 3:55PM EDT932.501.500.000.000.00-2108901.56%
GOOG170825C009350002017-08-23 3:57PM EDT935.001.050.000.000.00-2476873.13%
GOOG170825C009375002017-08-23 3:48PM EDT937.500.800.000.000.00-1062133.13%
GOOG170825C009400002017-08-23 3:58PM EDT940.000.360.000.000.00-1678313.13%
GOOG170825C009425002017-08-23 2:15PM EDT942.500.310.000.000.00-41596.25%
GOOG170825C009450002017-08-23 3:58PM EDT945.000.150.000.000.00-3264666.25%
GOOG170825C009475002017-08-22 2:22PM EDT947.500.100.000.200.00-106117.07%
GOOG170825C009500002017-08-23 11:42AM EDT950.000.150.000.000.00-91956.25%
GOOG170825C009525002017-08-23 12:59PM EDT952.500.100.000.000.00-121346.25%
GOOG170825C009550002017-08-22 10:31AM EDT955.000.080.000.100.00-24619.58%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13154.26%
GOOG170825C009600002017-08-23 1:10PM EDT960.000.050.000.000.00-211812.50%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101048.30%
GOOG170825C009650002017-08-22 10:44AM EDT965.000.030.000.050.00-320223.05%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1148.56%
GOOG170825C009700002017-08-23 11:29AM EDT970.000.050.000.000.00-32912.50%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101256.24%
GOOG170825C009750002017-08-23 2:30PM EDT975.000.050.000.000.00-114312.50%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5635.45%
GOOG170825C009800002017-08-23 2:30PM EDT980.000.050.000.000.00-312012.50%
GOOG170825C009850002017-08-22 10:24AM EDT985.000.050.000.050.00-11633.01%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4453.00%
GOOG170825C009900002017-08-22 3:51PM EDT990.000.020.000.050.00-32035.55%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1177.69%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1173.71%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16154.93%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101067.99%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101570.24%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5581.21%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1270.39%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1574.85%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11258.20%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2380.57%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101780.03%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1689.55%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-11109.86%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-1111126.51%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-414127.25%
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%120168.65%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66188.82%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-1616167.46%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-55151.17%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-55147.71%
GOOG170825P007800002017-08-21 10:46AM EDT780.000.100.000.050.00-1179.69%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-11133.79%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-67107.86%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2296.39%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1079.59%
GOOG170825P008150002017-08-24 6:45AM EDT815.000.200.000.050.00-121260.94%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1497.88%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11581.59%
GOOG170825P008375002017-08-24 6:45AM EDT837.500.050.000.050.00-11252.73%
GOOG170825P008400002017-08-21 2:19PM EDT840.000.200.000.050.00-314151.37%
GOOG170825P008425002017-08-24 6:45AM EDT842.500.120.000.050.00-282550.00%
GOOG170825P008450002017-08-21 11:06AM EDT845.000.250.000.050.00-2748.44%
GOOG170825P008500002017-08-23 1:07PM EDT850.000.100.000.000.00-208425.00%
GOOG170825P008525002017-08-24 6:45AM EDT852.500.300.000.050.00-1144.34%
GOOG170825P008550002017-08-21 2:11PM EDT855.000.250.000.050.00-1642.97%
GOOG170825P008575002017-08-21 11:06AM EDT857.500.400.000.050.00-2441.60%
GOOG170825P008600002017-08-23 1:33PM EDT860.000.090.000.000.00-26525.00%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2355.74%
GOOG170825P008650002017-08-21 11:24AM EDT865.000.500.000.050.00-41637.50%
GOOG170825P008675002017-08-22 10:50AM EDT867.500.050.000.050.00-101136.04%
GOOG170825P008700002017-08-23 3:41PM EDT870.000.050.000.000.00-511112.50%
GOOG170825P008725002017-08-24 6:45AM EDT872.500.730.000.050.00-141033.20%
GOOG170825P008750002017-08-23 3:53PM EDT875.000.030.000.000.00-2311112.50%
GOOG170825P008775002017-08-23 3:41PM EDT877.500.080.000.000.00-16512.50%
GOOG170825P008800002017-08-23 3:43PM EDT880.000.020.000.000.00-1033112.50%
GOOG170825P008825002017-08-23 3:43PM EDT882.500.050.000.000.00-422912.50%
GOOG170825P008850002017-08-23 3:44PM EDT885.000.040.000.000.00-710512.50%
GOOG170825P008875002017-08-23 3:44PM EDT887.500.060.000.000.00-44512.50%
GOOG170825P008900002017-08-23 3:45PM EDT890.000.070.000.000.00-1132012.50%
GOOG170825P008925002017-08-23 3:45PM EDT892.500.110.000.000.00-253612.50%
GOOG170825P008950002017-08-23 3:59PM EDT895.000.100.000.000.00-416112.50%
GOOG170825P008975002017-08-23 3:02PM EDT897.500.100.000.000.00-1769912.50%
GOOG170825P009000002017-08-23 3:57PM EDT900.000.180.000.000.00-703316.25%
GOOG170825P009025002017-08-23 3:48PM EDT902.500.220.000.000.00-181066.25%
GOOG170825P009050002017-08-23 3:25PM EDT905.000.300.000.000.00-671916.25%
GOOG170825P009075002017-08-23 3:56PM EDT907.500.340.000.000.00-371976.25%
GOOG170825P009100002017-08-23 3:48PM EDT910.000.440.000.000.00-2404826.25%
GOOG170825P009125002017-08-23 3:56PM EDT912.500.570.000.000.00-1791686.25%
GOOG170825P009150002017-08-23 3:37PM EDT915.000.750.000.000.00-2552253.13%
GOOG170825P009175002017-08-23 3:38PM EDT917.501.050.000.000.00-1551483.13%
GOOG170825P009200002017-08-23 3:58PM EDT920.001.350.000.000.00-6836233.13%
GOOG170825P009225002017-08-23 3:58PM EDT922.501.920.000.000.00-1981481.56%
GOOG170825P009250002017-08-23 3:59PM EDT925.002.930.000.000.00-3162520.78%
GOOG170825P009275002017-08-23 3:59PM EDT927.503.680.000.000.00-68930.00%
GOOG170825P009300002017-08-23 3:59PM EDT930.005.180.000.000.00-1141940.00%
GOOG170825P009325002017-08-23 2:52PM EDT932.506.250.000.000.00-46980.00%
GOOG170825P009350002017-08-23 3:13PM EDT935.008.500.000.000.00-10930.00%
GOOG170825P009375002017-08-23 12:07PM EDT937.509.530.000.000.00-5110.00%
GOOG170825P009400002017-08-23 2:11PM EDT940.0013.240.000.000.00-6370.00%
GOOG170825P009425002017-08-23 10:09AM EDT942.5022.350.000.000.00-2470.00%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.5417.2018.200.00-1815.38%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-31089.87%
GOOG170825P009500002017-08-23 3:19PM EDT950.0021.900.000.000.00-21640.00%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%17196.37%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%254599.82%
GOOG170825P009575002017-08-22 12:10PM EDT957.5035.9729.6030.800.00-2125.29%
GOOG170825P009600002017-08-22 1:59PM EDT960.0037.7032.2033.300.00-1426.93%
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%30451.45%
GOOG170825P009675002017-07-28 11:56PM EDT967.5021.6031.5034.100.00-530.00%
GOOG170825P009700002017-08-15 12:33PM EDT970.0047.4057.3060.500.00-5051118.03%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-20048.15%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-55111.16%
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 EDT982.5070.0066.1070.400.00-10118.62%
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%