U.S. Markets close in 6 hrs 14 mins

Alphabet Inc. (GOOG)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
916.11+9.45 (+1.04%)
As of 9:46AM 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 EDT790.00142.60166.50170.700.00-11259.90%
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%
GOOG170825C008200002017-08-21 9:52AM EDT820.0090.590.000.000.00-1290.00%
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 EDT840.00129.50134.10138.000.00-67254.76%
GOOG170825C008500002017-08-21 9:52AM EDT850.0060.710.000.000.00-1340.00%
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%3445.89%
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%
GOOG170825C008875002017-08-22 9:17AM EDT887.5021.500.000.000.00-110.00%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%330.00%
GOOG170825C008950002017-08-21 10:22AM EDT895.0013.660.000.000.00-2520.00%
GOOG170825C008975002017-08-21 11:30AM EDT897.5013.390.000.000.00-2260.00%
GOOG170825C009000002017-08-21 3:31PM EDT900.0011.160.000.000.00-1541940.00%
GOOG170825C009025002017-08-21 3:50PM EDT902.508.500.000.000.00-19150.00%
GOOG170825C009050002017-08-21 3:57PM EDT905.006.800.000.000.00-1651200.00%
GOOG170825C009075002017-08-21 3:58PM EDT907.505.800.000.000.00-1271210.00%
GOOG170825C009100002017-08-21 3:58PM EDT910.004.600.000.000.00-3132560.00%
GOOG170825C009125002017-08-21 3:54PM EDT912.503.300.000.000.00-38620.00%
GOOG170825C009150002017-08-21 3:55PM EDT915.002.700.000.000.00-5004220.00%
GOOG170825C009175002017-08-21 3:18PM EDT917.501.820.000.000.00-114930.39%
GOOG170825C009200002017-08-21 3:59PM EDT920.001.350.000.000.00-8406970.78%
GOOG170825C009225002017-08-21 3:50PM EDT922.500.900.000.000.00-2152351.56%
GOOG170825C009250002017-08-21 3:58PM EDT925.000.620.000.000.00-3224051.56%
GOOG170825C009275002017-08-21 3:58PM EDT927.500.430.000.000.00-681193.13%
GOOG170825C009300002017-08-21 3:59PM EDT930.000.280.000.000.00-2515553.13%
GOOG170825C009325002017-08-21 2:21PM EDT932.500.300.000.000.00-697523.13%
GOOG170825C009350002017-08-21 3:02PM EDT935.000.200.000.000.00-1153393.13%
GOOG170825C009375002017-08-21 3:33PM EDT937.500.150.000.000.00-421146.25%
GOOG170825C009400002017-08-21 3:52PM EDT940.000.150.000.000.00-576806.25%
GOOG170825C009425002017-08-21 3:57PM EDT942.500.180.000.000.00-9256.25%
GOOG170825C009450002017-08-21 3:57PM EDT945.000.080.000.000.00-832906.25%
GOOG170825C009475002017-08-21 10:17AM EDT947.500.130.000.000.00-15666.25%
GOOG170825C009500002017-08-21 3:10PM EDT950.000.130.000.000.00-531856.25%
GOOG170825C009525002017-08-21 3:23PM EDT952.500.050.000.000.00-251406.25%
GOOG170825C009550002017-08-18 10:29AM EDT955.000.270.000.20-0.01-3.57%14620.48%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13146.45%
GOOG170825C009600002017-08-21 11:36AM EDT960.000.050.000.000.00-412712.50%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101041.25%
GOOG170825C009650002017-08-21 11:00AM EDT965.000.080.000.000.00-120212.50%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1140.98%
GOOG170825C009700002017-08-18 10:10AM EDT970.000.050.000.20-0.20-80.00%32926.73%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101246.57%
GOOG170825C009750002017-08-17 9:30AM EDT975.000.770.000.350.00-514431.45%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5629.74%
GOOG170825C009800002017-08-17 3:45PM EDT980.000.110.000.200.00-2012030.76%
GOOG170825C009850002017-08-03 9:30AM EDT985.001.120.001.70-1.59-58.67%11748.77%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4450.04%
GOOG170825C009900002017-08-18 10:50AM EDT990.000.050.000.150.00-12033.25%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1161.67%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1158.37%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16149.73%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101053.76%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101555.37%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5563.59%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1255.25%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1558.23%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11249.32%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2361.87%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101761.21%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1668.07%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1182.72%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-111194.82%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-41495.14%
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%120114.94%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66128.71%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-1616113.40%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-55101.78%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-5599.19%
GOOG170825P007800002017-08-21 10:46AM EDT780.000.100.000.000.00-1125.00%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-1189.14%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6771.29%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2263.23%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1051.95%
GOOG170825P008150002017-08-22 9:19AM EDT815.000.200.000.000.00-121225.00%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1463.89%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11552.64%
GOOG170825P008375002017-08-22 9:19AM EDT837.500.130.000.000.00-111112.50%
GOOG170825P008400002017-08-21 2:19PM EDT840.000.200.000.000.00-314112.50%
GOOG170825P008425002017-08-22 9:19AM EDT842.500.120.000.000.00-282512.50%
GOOG170825P008450002017-08-21 11:06AM EDT845.000.250.000.000.00-2712.50%
GOOG170825P008500002017-08-21 11:48AM EDT850.000.200.000.000.00-236812.50%
GOOG170825P008525002017-08-22 9:19AM 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%
GOOG170825P008600002017-08-21 10:21AM EDT860.000.500.000.000.00-206312.50%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2337.57%
GOOG170825P008650002017-08-21 11:24AM EDT865.000.500.000.000.00-41612.50%
GOOG170825P008675002017-08-21 10:30AM EDT867.500.700.000.000.00-21212.50%
GOOG170825P008700002017-08-21 2:08PM EDT870.000.450.000.000.00-9916912.50%
GOOG170825P008725002017-08-22 9:19AM EDT872.500.730.000.000.00-141012.50%
GOOG170825P008750002017-08-21 2:42PM EDT875.000.650.000.000.00-9012412.50%
GOOG170825P008775002017-08-21 2:42PM EDT877.500.800.000.000.00-11656.25%
GOOG170825P008800002017-08-21 2:58PM EDT880.000.850.000.000.00-3013716.25%
GOOG170825P008825002017-08-21 3:13PM EDT882.501.100.000.000.00-2322536.25%
GOOG170825P008850002017-08-21 2:42PM EDT885.001.250.000.000.00-1461436.25%
GOOG170825P008875002017-08-21 11:48AM EDT887.501.400.000.000.00-21446.25%
GOOG170825P008900002017-08-21 3:19PM EDT890.002.000.000.000.00-2643236.25%
GOOG170825P008925002017-08-21 3:12PM EDT892.502.150.000.000.00-6356.25%
GOOG170825P008950002017-08-21 3:54PM EDT895.002.520.000.000.00-1641926.25%
GOOG170825P008975002017-08-21 10:24AM EDT897.505.000.000.000.00-19523.13%
GOOG170825P009000002017-08-21 3:54PM EDT900.003.740.000.000.00-783463.13%
GOOG170825P009025002017-08-21 3:53PM EDT902.504.300.000.000.00-22803.13%
GOOG170825P009050002017-08-21 3:58PM EDT905.005.360.000.000.00-781683.13%
GOOG170825P009075002017-08-21 3:59PM EDT907.506.200.000.000.00-441431.56%
GOOG170825P009100002017-08-21 3:44PM EDT910.008.060.000.000.00-1842611.56%
GOOG170825P009125002017-08-21 3:44PM EDT912.509.480.000.000.00-171260.78%
GOOG170825P009150002017-08-21 3:42PM EDT915.0011.500.000.000.00-971790.39%
GOOG170825P009175002017-08-21 10:24AM EDT917.5015.680.000.000.00-511250.00%
GOOG170825P009200002017-08-21 3:42PM EDT920.0015.300.000.000.00-382520.00%
GOOG170825P009225002017-08-21 10:24AM EDT922.5019.730.000.000.00-5980.00%
GOOG170825P009250002017-08-21 3:53PM EDT925.0018.600.000.000.00-141160.00%
GOOG170825P009275002017-08-18 11:15AM EDT927.5020.600.000.000.00-6750.00%
GOOG170825P009300002017-08-21 12:18PM EDT930.0022.640.000.000.00-101490.00%
GOOG170825P009325002017-08-18 3:48PM EDT932.5019.9421.5023.00+1.96+10.90%145834.25%
GOOG170825P009350002017-08-21 10:58AM EDT935.0029.420.000.000.00-5960.00%
GOOG170825P009375002017-08-18 3:07PM EDT937.5024.5124.6028.80+4.11+20.15%62540.99%
GOOG170825P009400002017-08-21 10:47AM EDT940.0033.780.000.000.00-12330.00%
GOOG170825P009425002017-08-14 1:02PM EDT942.5023.2429.4033.600.00-508144.57%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.540.000.000.00-180.00%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-31046.32%
GOOG170825P009500002017-08-21 1:22PM EDT950.0042.880.000.000.00-26680.00%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%17149.44%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%254551.62%
GOOG170825P009575002017-08-01 12:28PM EDT957.5029.1835.0038.000.00-140.00%
GOOG170825P009600002017-08-21 9:30AM EDT960.0049.560.000.000.00-150.00%
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 EDT970.0047.4057.3060.500.00-505156.75%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-2000.00%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-5556.09%
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 EDT982.5070.0066.1070.400.00-1060.16%
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%