U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
947.80-2.90 (-0.31%)
At close: 4:00PM EDT

947.00 -0.80 (-0.08%)
After hours: 5:06PM 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%510202.05%
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 EDT800.00175.50145.60148.600.00-102297.27%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-07-25 1:22PM EDT830.00121.92115.70118.700.00-6780.79%
GOOG170728C008500002017-07-20 12:39PM EDT850.00120.81121.70125.000.00-18193.24%
GOOG170728C008550002017-07-21 11:44PM EDT855.00115.67116.80120.000.00-60187.86%
GOOG170728C008700002017-07-25 3:23PM EDT870.0079.0075.6078.800.00-1757.57%
GOOG170728C008725002017-07-26 5:07PM EDT872.5080.8073.0076.600.00-3359.23%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-11166.77%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-55161.05%
GOOG170728C008900002017-07-24 3:19PM EDT890.0092.5255.9058.800.00-103245.03%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.0050.8053.700.00-3140.89%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9048.4051.200.00-8639.31%
GOOG170728C009000002017-07-26 3:48PM EDT900.0047.7045.8048.80-2.30-4.60%113738.65%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-2692.07%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-18136.49%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%1989.94%
GOOG170728C009100002017-07-24 2:51PM EDT910.0070.0836.1038.900.00-33132.91%
GOOG170728C009125002017-07-26 2:10PM EDT912.5034.9333.5036.10-14.45-29.26%31328.88%
GOOG170728C009150002017-07-25 9:49AM EDT915.0035.7131.1034.000.00-12430.23%
GOOG170728C009175002017-07-25 9:49AM EDT917.5033.2928.5031.500.00-1428.49%
GOOG170728C009200002017-07-26 1:48PM EDT920.0028.0026.1028.80-4.58-14.06%2512025.44%
GOOG170728C009225002017-07-26 2:30PM EDT922.5025.2523.6026.50-4.55-15.27%4924.97%
GOOG170728C009250002017-07-26 3:44PM EDT925.0023.0321.3024.00-37.55-61.98%164223.17%
GOOG170728C009275002017-07-26 3:59PM EDT927.5020.6020.7021.70-7.10-25.63%113822.41%
GOOG170728C009300002017-07-26 3:44PM EDT930.0018.2116.4019.20-3.79-17.23%3318920.50%
GOOG170728C009325002017-07-26 3:29PM EDT932.5015.6914.3017.00-7.31-31.78%22519.91%
GOOG170728C009350002017-07-26 11:22AM EDT935.0012.6712.0014.60-4.61-26.68%16218.24%
GOOG170728C009375002017-07-26 11:53AM EDT937.509.069.0012.30-9.76-51.86%11816.83%
GOOG170728C009400002017-07-26 3:36PM EDT940.009.006.9010.40-3.30-26.83%10613316.60%
GOOG170728C009425002017-07-26 3:59PM EDT942.507.005.308.30-3.90-35.78%947015.29%
GOOG170728C009450002017-07-26 3:59PM EDT945.004.904.105.60-3.30-40.24%56130611.82%
GOOG170728C009475002017-07-26 3:59PM EDT947.504.002.454.00-2.91-42.11%47318311.23%
GOOG170728C009500002017-07-26 3:59PM EDT950.002.502.303.40-3.60-59.02%85172512.85%
GOOG170728C009525002017-07-26 3:57PM EDT952.502.000.802.45-2.80-58.33%28633612.82%
GOOG170728C009550002017-07-26 4:00PM EDT955.001.401.251.40-2.38-62.96%77852111.66%
GOOG170728C009575002017-07-26 3:58PM EDT957.501.000.751.05-2.30-69.70%16620112.34%
GOOG170728C009600002017-07-26 3:59PM EDT960.000.850.650.85-1.45-63.04%4381,67113.28%
GOOG170728C009625002017-07-26 3:47PM EDT962.500.560.400.60-1.19-68.00%11390413.61%
GOOG170728C009650002017-07-26 3:03PM EDT965.000.450.300.45-0.85-65.38%3891,41014.16%
GOOG170728C009675002017-07-26 2:22PM EDT967.500.310.300.45-0.60-65.93%28426715.69%
GOOG170728C009700002017-07-26 3:44PM EDT970.000.300.100.40-0.47-61.04%3971,30516.72%
GOOG170728C009725002017-07-26 2:37PM EDT972.500.200.100.30-0.35-63.64%7355917.09%
GOOG170728C009750002017-07-26 3:48PM EDT975.000.230.100.30-0.27-54.00%10980618.46%
GOOG170728C009775002017-07-26 3:25PM EDT977.500.100.100.35-0.30-75.00%4231120.39%
GOOG170728C009800002017-07-26 2:55PM EDT980.000.100.100.20-0.30-75.00%1561,67219.61%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%2413587.12%
GOOG170728C009850002017-07-26 3:48PM EDT985.000.160.100.20-0.14-46.67%2988322.07%
GOOG170728C009875002017-07-26 1:11PM EDT987.500.120.100.25-0.06-33.33%414124.15%
GOOG170728C009900002017-07-26 3:23PM EDT990.000.150.100.20-0.06-28.57%161,81224.46%
GOOG170728C009925002017-07-26 10:47AM EDT992.500.100.050.20-0.15-60.00%423425.64%
GOOG170728C009950002017-07-26 3:30PM EDT995.000.100.050.25-0.10-50.00%1721927.78%
GOOG170728C009975002017-07-26 1:11PM EDT997.500.100.050.30-0.09-47.37%47329.86%
GOOG170728C010000002017-07-26 3:48PM EDT1,000.000.070.050.10-0.63-90.00%821,36126.37%
GOOG170728C010025002017-07-25 3:43PM EDT1,002.500.200.050.150.00-308929.00%
GOOG170728C010050002017-07-26 3:40PM EDT1,005.000.350.050.100.19118.75%3122528.42%
GOOG170728C010075002017-07-26 2:22PM EDT1,007.500.150.050.100.00-99129.49%
GOOG170728C010100002017-07-26 3:40PM EDT1,010.000.310.050.100.21210.00%3743330.52%
GOOG170728C010125002017-07-26 3:40PM EDT1,012.500.050.000.05-0.06-54.55%2717729.00%
GOOG170728C010150002017-07-26 12:57PM EDT1,015.000.100.000.100.00-1912432.57%
GOOG170728C010175002017-07-26 2:22PM EDT1,017.500.050.000.10-0.08-61.54%1111933.59%
GOOG170728C010200002017-07-26 12:57PM EDT1,020.000.050.000.10-0.04-44.44%4029434.57%
GOOG170728C010225002017-07-26 11:48AM EDT1,022.500.070.000.10-0.02-22.22%1018135.55%
GOOG170728C010250002017-07-26 3:04PM EDT1,025.000.090.050.100.00-2634136.62%
GOOG170728C010275002017-07-26 1:59PM EDT1,027.500.080.050.10-0.01-11.11%1210537.60%
GOOG170728C010300002017-07-26 3:53PM EDT1,030.000.050.000.10-0.06-54.55%4935638.57%
GOOG170728C010325002017-07-26 9:30AM EDT1,032.500.050.000.05-0.01-16.67%120836.52%
GOOG170728C010350002017-07-26 12:55PM EDT1,035.000.040.000.05-0.01-20.00%4027137.40%
GOOG170728C010375002017-07-25 12:47PM EDT1,037.500.050.000.050.00-605938.28%
GOOG170728C010400002017-07-26 3:04PM EDT1,040.000.010.000.05-0.07-87.50%425039.26%
GOOG170728C010425002017-07-26 2:00PM EDT1,042.500.020.000.05-0.05-71.43%33840.14%
GOOG170728C010450002017-07-25 3:15PM EDT1,045.000.050.000.050.00-299041.02%
GOOG170728C010475002017-07-26 2:00PM EDT1,047.500.070.000.050.0240.00%18141.99%
GOOG170728C010500002017-07-26 2:50PM EDT1,050.000.040.000.05-0.03-42.86%749042.77%
GOOG170728C010525002017-07-25 11:05AM EDT1,052.500.040.000.050.00-287943.75%
GOOG170728C010550002017-07-25 9:58AM EDT1,055.000.050.000.050.00-163444.53%
GOOG170728C010575002017-07-26 5:07PM EDT1,057.500.050.000.050.00-122745.51%
GOOG170728C010600002017-07-25 3:49PM EDT1,060.000.050.000.050.00-6014046.29%
GOOG170728C010625002017-07-25 9:32AM EDT1,062.500.050.000.050.00-41747.27%
GOOG170728C010650002017-07-26 5:07PM EDT1,065.000.030.000.050.00-63448.05%
GOOG170728C010675002017-07-26 5:07PM EDT1,067.500.050.000.050.00-31048.83%
GOOG170728C010700002017-07-26 2:59PM EDT1,070.000.020.000.05-0.01-33.33%216349.81%
GOOG170728C010725002017-07-25 9:30AM EDT1,072.500.050.000.050.00-32750.59%
GOOG170728C010750002017-07-25 9:36AM EDT1,075.000.050.000.050.00-111851.37%
GOOG170728C010775002017-07-26 5:07PM EDT1,077.500.320.000.050.00-6652.34%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.000.050.00-8215953.13%
GOOG170728C010825002017-07-26 5:07PM EDT1,082.500.250.000.050.00-1150.39%
GOOG170728C010850002017-07-26 5:07PM EDT1,085.000.230.000.050.00-222251.17%
GOOG170728C010900002017-07-24 3:55PM EDT1,090.000.150.000.050.00-63652.73%
GOOG170728C011000002017-07-25 11:24AM EDT1,100.000.020.000.050.00-85255.86%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.000.050.00-15515058.98%
GOOG170728C011150002017-07-26 5:07PM EDT1,115.000.570.000.200.00-3369.34%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-10114.01%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.200.00-101277.73%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-25 9:45AM EDT760.000.020.000.450.00-17102.25%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-10693.95%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14115.97%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.250.00-4680.27%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.450.00-215880.86%
GOOG170728P008100002017-07-25 10:14AM EDT810.000.030.000.050.00-48759.77%
GOOG170728P008200002017-07-25 12:39PM EDT820.000.030.000.050.00-112655.47%
GOOG170728P008250002017-07-26 5:09PM EDT825.000.100.000.050.00-4453.13%
GOOG170728P008300002017-07-24 11:38AM EDT830.000.160.000.050.00-49451.17%
GOOG170728P008400002017-07-24 1:01PM EDT840.000.150.000.050.00-211250.20%
GOOG170728P008475002017-07-26 5:09PM EDT847.500.250.000.050.00-202046.88%
GOOG170728P008500002017-07-25 1:24PM EDT850.000.040.000.050.00-28445.70%
GOOG170728P008525002017-07-26 5:09PM EDT852.500.020.000.050.00-405844.53%
GOOG170728P008550002017-07-25 3:47PM EDT855.000.020.000.500.00-606453.08%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1058.13%
GOOG170728P008600002017-07-26 1:21PM EDT860.000.070.000.050.0375.00%2525841.21%
GOOG170728P008625002017-07-26 5:09PM EDT862.500.050.000.250.00-3349.17%
GOOG170728P008650002017-07-26 5:09PM EDT865.000.200.000.500.00-1153.42%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.250.00-31246.58%
GOOG170728P008700002017-07-26 3:40PM EDT870.000.050.050.10-0.04-44.44%5836739.94%
GOOG170728P008725002017-07-24 3:28PM EDT872.500.200.000.200.00-4912442.58%
GOOG170728P008750002017-07-26 2:50PM EDT875.000.070.000.25-0.03-30.00%43542.68%
GOOG170728P008775002017-07-25 11:09AM EDT877.500.070.000.250.00-204941.36%
GOOG170728P008800002017-07-26 11:34AM EDT880.000.150.050.150.0325.00%423937.21%
GOOG170728P008825002017-07-26 3:28PM EDT882.500.050.000.20-0.05-50.00%122937.45%
GOOG170728P008850002017-07-26 3:04PM EDT885.000.170.000.250.0430.77%19537.45%
GOOG170728P008875002017-07-25 1:00PM EDT887.500.150.000.250.00-275836.13%
GOOG170728P008900002017-07-25 2:54PM EDT890.000.070.050.250.00-7229834.82%
GOOG170728P008925002017-07-26 2:39PM EDT892.500.150.050.25-0.55-78.57%93033.50%
GOOG170728P008950002017-07-26 2:50PM EDT895.000.130.000.20-0.02-13.33%1711631.06%
GOOG170728P008975002017-07-26 3:58PM EDT897.500.110.050.15-0.04-26.67%2137928.52%
GOOG170728P009000002017-07-26 3:42PM EDT900.000.140.050.150.0440.00%6597127.25%
GOOG170728P009025002017-07-26 3:58PM EDT902.500.120.050.25-0.08-40.00%1512828.17%
GOOG170728P009050002017-07-26 2:06PM EDT905.000.050.000.25-0.09-64.29%3916726.86%
GOOG170728P009075002017-07-25 3:58PM EDT907.500.150.000.250.00-3915525.49%
GOOG170728P009100002017-07-26 3:30PM EDT910.000.200.100.250.0317.65%5837724.15%
GOOG170728P009125002017-07-26 12:02PM EDT912.500.230.000.350.0315.00%1420724.24%
GOOG170728P009150002017-07-26 2:44PM EDT915.000.220.050.35-0.08-26.67%8251122.83%
GOOG170728P009175002017-07-26 12:05PM EDT917.500.250.100.40-0.15-37.50%415821.96%
GOOG170728P009200002017-07-26 3:58PM EDT920.000.350.250.40-0.05-12.50%18543420.48%
GOOG170728P009225002017-07-26 2:22PM EDT922.500.400.150.45-0.05-11.11%536919.48%
GOOG170728P009250002017-07-26 3:45PM EDT925.000.400.350.50-0.20-33.33%21055418.38%
GOOG170728P009275002017-07-26 3:27PM EDT927.500.450.400.60-0.19-29.69%9119017.58%
GOOG170728P009300002017-07-26 3:59PM EDT930.000.650.550.75-0.21-24.42%42074616.92%
GOOG170728P009325002017-07-26 3:24PM EDT932.500.680.650.90-0.47-40.87%13124716.03%
GOOG170728P009350002017-07-26 3:59PM EDT935.000.890.801.05-0.55-38.19%52052714.92%
GOOG170728P009375002017-07-26 3:59PM EDT937.501.251.001.35-0.98-43.95%25724314.25%
GOOG170728P009400002017-07-26 4:00PM EDT940.001.401.051.60-0.92-39.66%4891,16313.05%
GOOG170728P009425002017-07-26 3:37PM EDT942.502.111.752.45-0.84-28.47%11331513.53%
GOOG170728P009450002017-07-26 3:59PM EDT945.003.302.003.20-0.42-11.29%8311,08013.03%
GOOG170728P009475002017-07-26 3:59PM EDT947.504.313.604.30-0.59-12.04%16637312.98%
GOOG170728P009500002017-07-26 3:54PM EDT950.005.435.005.70-0.10-1.81%45684213.16%
GOOG170728P009525002017-07-26 3:33PM EDT952.506.916.307.90-0.89-11.41%11939315.18%
GOOG170728P009550002017-07-26 3:45PM EDT955.008.777.3010.100.111.27%18599616.86%
GOOG170728P009575002017-07-26 2:40PM EDT957.5012.509.6012.401.3812.41%2430618.63%
GOOG170728P009600002017-07-26 3:58PM EDT960.0013.5011.8014.800.503.85%1351,67420.56%
GOOG170728P009625002017-07-26 12:13PM EDT962.5018.1114.4017.105.7746.76%6720921.97%
GOOG170728P009650002017-07-26 3:49PM EDT965.0018.2017.0019.201.347.95%7242822.39%
GOOG170728P009675002017-07-26 10:57AM EDT967.5021.5618.8021.902.6614.07%414725.22%
GOOG170728P009700002017-07-26 3:51PM EDT970.0023.1620.9024.201.165.27%3077826.25%
GOOG170728P009725002017-07-26 12:26PM EDT972.5028.5024.2026.705.8025.55%6420028.10%
GOOG170728P009750002017-07-26 3:59PM EDT975.0027.7027.0029.102.7811.16%5021729.42%
GOOG170728P009775002017-07-26 3:40PM EDT977.5030.0028.9031.504.8019.05%324730.66%
GOOG170728P009800002017-07-26 3:59PM EDT980.0033.0031.6033.702.247.28%1213630.68%
GOOG170728P009825002017-07-26 5:09PM EDT982.5036.5034.0036.600.00-32634.64%
GOOG170728P009850002017-07-25 3:29PM EDT985.0035.5836.4039.100.00-334836.32%
GOOG170728P009875002017-07-26 5:09PM EDT987.5020.9138.9041.600.00-1137.98%
GOOG170728P009900002017-07-25 3:59PM EDT990.0040.0041.4044.100.00-64639.61%
GOOG170728P009925002017-07-26 5:09PM EDT992.5041.1843.8046.600.00-3341.24%
GOOG170728P009950002017-07-26 12:05PM EDT995.0049.4646.7049.202.094.41%2643.45%
GOOG170728P009975002017-07-26 5:09PM EDT997.5051.9848.7051.600.00-2744.41%
GOOG170728P010000002017-07-26 10:19AM EDT1,000.0050.8751.4054.101.843.75%27045.97%
GOOG170728P010025002017-07-25 9:44AM EDT1,002.5051.5053.7056.500.00-4646.84%
GOOG170728P010050002017-07-26 5:09PM EDT1,005.0058.6056.3059.000.00-41148.35%
GOOG170728P010100002017-07-25 11:47AM EDT1,010.0056.6061.2064.500.00-3854.74%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5863.7067.100.00-4556.91%
GOOG170728P010150002017-07-26 5:09PM EDT1,015.0064.0165.6069.200.00-7055.73%
GOOG170728P010200002017-07-26 5:09PM EDT1,020.0044.0071.2074.600.00-20661.45%
GOOG170728P010250002017-07-26 5:09PM EDT1,025.0072.1476.2079.600.00-2164.42%
GOOG170728P010300002017-07-26 5:09PM EDT1,030.0075.0081.2084.700.00-3652.32%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-110.00%
GOOG170728P010500002017-07-24 11:19AM EDT1,050.0078.70101.20104.700.00-2061.91%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22251.07%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10266.65%