U.S. Markets close in 34 mins.

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
953.44-12.15 (-1.26%)
As of 3:26PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630C006100002017-06-12 4:42PM EDT610.00313.00332.50334.600.00-100.00%
GOOG170630C007750002017-06-09 2:20PM EDT775.00185.81173.50178.00-13.19-6.63%110.00%
GOOG170630C008000002017-06-23 2:05PM EDT800.00164.20165.00166.50-7.40-4.31%62148.17%
GOOG170630C008300002017-06-02 11:47PM EDT830.00122.35144.00148.300.00-11161.74%
GOOG170630C008400002017-06-02 11:47PM EDT840.00134.42134.00138.300.00-10153.45%
GOOG170630C008475002017-06-02 11:48PM EDT847.5087.77126.50130.900.00-11147.38%
GOOG170630C008500002017-06-23 2:13PM EDT850.00114.22114.70116.6029.2234.38%1856111.46%
GOOG170630C008575002017-06-22 5:53PM EDT857.50100.2099.30100.600.00-1173.16%
GOOG170630C008600002017-06-23 2:21PM EDT860.00104.06104.10107.70-11.53-9.97%13104.99%
GOOG170630C008625002017-06-12 4:43PM EDT862.5076.7081.9083.400.00-600.00%
GOOG170630C008700002017-06-15 9:31AM EDT870.0068.3069.8072.300.00-1260.00%
GOOG170630C008725002017-06-02 11:48PM EDT872.50100.87102.00106.200.00-22127.58%
GOOG170630C008750002017-06-02 11:48PM EDT875.0063.8099.50103.700.00-11125.46%
GOOG170630C008800002017-06-02 11:48PM EDT880.0077.5494.5099.000.00-11121.61%
GOOG170630C008825002017-06-02 11:48PM EDT882.5050.8092.0096.400.00-55119.34%
GOOG170630C008850002017-06-15 9:31AM EDT885.0054.3055.5057.800.00-110.00%
GOOG170630C008900002017-06-09 12:10PM EDT890.0086.1861.0065.401.772.10%30043.80%
GOOG170630C008975002017-06-26 12:26PM EDT897.5060.0057.5058.90-1.20-1.96%2444.65%
GOOG170630C009000002017-06-26 2:22PM EDT900.0057.0055.4056.40-6.00-9.52%718643.19%
GOOG170630C009025002017-06-02 11:48PM EDT902.5035.2072.6076.900.00-1212103.35%
GOOG170630C009050002017-06-26 1:36PM EDT905.0052.9049.9050.9023.1077.52%32038.03%
GOOG170630C009075002017-06-02 11:48PM EDT907.5031.4067.5072.000.00-121298.88%
GOOG170630C009100002017-06-26 10:52AM EDT910.0049.6045.1046.50-5.80-10.47%22237.66%
GOOG170630C009125002017-06-02 11:48PM EDT912.5036.8063.0067.300.00-2295.34%
GOOG170630C009150002017-06-23 10:58AM EDT915.0045.5549.5052.9020.7583.67%10163.90%
GOOG170630C009175002017-06-14 3:16PM EDT917.5034.1026.2028.900.00-480.00%
GOOG170630C009200002017-06-23 3:15PM EDT920.0042.7345.1046.8016.4062.29%123159.15%
GOOG170630C009225002017-06-12 4:43PM EDT922.5029.8028.9030.700.00-200.00%
GOOG170630C009250002017-06-19 9:56AM EDT925.0034.1833.8036.0013.4364.72%4941.93%
GOOG170630C009275002017-06-26 3:03PM EDT927.5027.9028.3029.70-5.80-17.21%7429.02%
GOOG170630C009300002017-06-26 2:29PM EDT930.0027.5026.1027.00-8.88-24.41%5613926.70%
GOOG170630C009325002017-06-21 10:00AM EDT932.5025.0026.3027.300.00-41132.90%
GOOG170630C009375002017-06-22 10:41AM EDT937.5024.5022.1023.004.2320.87%112430.73%
GOOG170630C009400002017-06-26 3:03PM EDT940.0017.1017.4018.30-7.10-29.34%266723.08%
GOOG170630C009425002017-06-26 3:03PM EDT942.5015.2015.2015.90-4.80-24.00%82021.32%
GOOG170630C009450002017-06-26 3:03PM EDT945.0013.3013.5014.30-8.25-38.28%964721.41%
GOOG170630C009475002017-06-26 2:57PM EDT947.5012.5012.1012.50-7.73-38.21%234320.79%
GOOG170630C009500002017-06-26 2:14PM EDT950.0011.6610.0010.40-6.17-34.60%11710619.28%
GOOG170630C009525002017-06-26 3:05PM EDT952.508.769.109.60-6.84-43.85%553720.50%
GOOG170630C009550002017-06-26 3:06PM EDT955.007.747.608.20-6.09-44.03%3069020.11%
GOOG170630C009575002017-06-23 3:58PM EDT957.5012.1911.6012.402.4425.03%639532.14%
GOOG170630C009600002017-06-26 3:02PM EDT960.004.905.205.50-5.60-53.33%1,00933618.74%
GOOG170630C009625002017-06-26 2:19PM EDT962.505.004.204.70-3.86-43.57%43513518.93%
GOOG170630C009650002017-06-26 3:05PM EDT965.003.503.403.60-3.80-52.05%28644018.09%
GOOG170630C009675002017-06-26 3:00PM EDT967.502.752.702.95-3.33-54.77%2127218.10%
GOOG170630C009700002017-06-26 3:06PM EDT970.002.202.002.30-2.70-55.10%84572717.80%
GOOG170630C009725002017-06-26 2:03PM EDT972.502.151.651.85-1.75-44.87%21825017.85%
GOOG170630C009750002017-06-26 3:02PM EDT975.001.201.251.50-2.00-62.50%30484617.99%
GOOG170630C009775002017-06-26 3:02PM EDT977.500.900.951.15-1.39-60.70%19212817.86%
GOOG170630C009800002017-06-26 3:02PM EDT980.000.700.750.85-1.20-63.16%79396417.64%
GOOG170630C009825002017-06-26 3:07PM EDT982.500.650.500.70-0.79-54.86%949717.96%
GOOG170630C009850002017-06-26 3:02PM EDT985.000.430.400.55-0.67-60.91%11052718.08%
GOOG170630C009875002017-06-26 2:55PM EDT987.500.400.300.45-0.15-27.27%1868618.38%
GOOG170630C009900002017-06-26 3:05PM EDT990.000.350.200.40-0.25-41.67%13952618.97%
GOOG170630C009925002017-06-26 2:31PM EDT992.500.280.100.30-0.15-34.88%743318.95%
GOOG170630C009950002017-06-26 3:01PM EDT995.000.190.100.30-0.17-47.22%249119.92%
GOOG170630C009975002017-06-26 1:29PM EDT997.500.210.100.25-0.04-16.00%519020.24%
GOOG170630C010000002017-06-26 2:33PM EDT1,000.000.150.150.25-0.08-34.78%18161821.14%
GOOG170630C010025002017-06-26 10:00AM EDT1,002.500.200.100.200.0317.65%115621.29%
GOOG170630C010050002017-06-23 11:42AM EDT1,005.000.150.000.25-0.05-25.00%62622.97%
GOOG170630C010075002017-06-26 10:31AM EDT1,007.500.160.000.20-0.03-15.79%12023.05%
GOOG170630C010100002017-06-26 9:59AM EDT1,010.000.240.000.200.0960.00%702423.93%
GOOG170630C010125002017-06-22 3:50PM EDT1,012.500.130.000.25-0.10-43.48%124025.66%
GOOG170630C010175002017-06-19 11:41AM EDT1,017.500.790.001.05-3.68-82.33%303135.63%
GOOG170630C010200002017-06-26 9:32AM EDT1,020.000.510.000.20-0.09-15.00%11327.34%
GOOG170630C010225002017-06-09 11:55PM EDT1,022.503.830.001.400.00-1140.17%
GOOG170630C010250002017-06-26 11:53AM EDT1,025.000.130.000.150.09225.00%6727.88%
GOOG170630C010275002017-06-19 11:41AM EDT1,027.500.160.000.25-0.29-64.44%303130.86%
GOOG170630C010300002017-06-26 9:32AM EDT1,030.000.250.000.150.14127.27%11329.49%
GOOG170630C010350002017-06-09 11:55PM EDT1,035.001.070.251.050.00-1242.75%
GOOG170630C010400002017-06-12 9:36AM EDT1,040.000.420.000.45-0.53-55.79%1138.36%
GOOG170630C010500002017-06-20 12:23PM EDT1,050.000.050.000.200.00-2337.11%
GOOG170630C010600002017-06-09 11:20AM EDT1,060.000.280.001.75-0.42-60.00%2350.61%
GOOG170630C011300002017-06-15 10:00AM EDT1,130.000.050.000.150.00-293154.20%
GOOG170630C011500002017-06-12 4:42PM EDT1,150.000.050.000.050.00-19053.52%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630P006000002017-06-14 3:33PM EDT600.000.020.000.150.00-545138.28%
GOOG170630P007025002017-06-09 11:56PM EDT702.500.250.001.750.00-11126.71%
GOOG170630P007700002017-06-22 5:55PM EDT770.000.140.000.200.00-1170.02%
GOOG170630P007800002017-06-02 11:49PM EDT780.000.350.001.150.00-1182.62%
GOOG170630P007850002017-06-02 11:49PM EDT785.000.500.001.100.00-1179.79%
GOOG170630P007900002017-06-02 11:49PM EDT790.000.450.001.400.00-1180.47%
GOOG170630P007925002017-06-02 11:49PM EDT792.500.450.000.850.00-1173.58%
GOOG170630P008000002017-06-21 1:24PM EDT800.000.120.000.200.00-14758.59%
GOOG170630P008075002017-06-02 11:49PM EDT807.500.550.001.400.00-1172.39%
GOOG170630P008250002017-06-14 10:31AM EDT825.000.250.000.550.00-3655.91%
GOOG170630P008300002017-06-02 11:49PM EDT830.001.550.201.000.00-2260.55%
GOOG170630P008350002017-06-05 10:42AM EDT835.000.550.401.050.00-71260.18%
GOOG170630P008400002017-06-20 10:01AM EDT840.000.350.000.200.00-202047.71%
GOOG170630P008425002017-06-16 2:56PM EDT842.500.450.000.70-0.80-64.00%31050.51%
GOOG170630P008450002017-06-02 11:49PM EDT845.001.450.301.550.00-1758.08%
GOOG170630P008500002017-06-19 2:40PM EDT850.000.250.050.35-0.95-79.17%10847.39%
GOOG170630P008550002017-06-14 1:45PM EDT855.000.400.100.800.00-22451.95%
GOOG170630P008600002017-06-15 10:40AM EDT860.002.050.450.950.00-1851.29%
GOOG170630P008650002017-06-02 11:49PM EDT865.001.650.501.750.00-1150.59%
GOOG170630P008700002017-06-02 11:49PM EDT870.002.960.551.400.00-5550.44%
GOOG170630P008725002017-06-02 11:49PM EDT872.502.920.551.700.00-1051.38%
GOOG170630P008750002017-06-26 9:50AM EDT875.000.100.000.200.00-23033.99%
GOOG170630P008800002017-06-26 10:36AM EDT880.000.050.000.20-0.08-61.54%610632.03%
GOOG170630P008825002017-06-13 11:35AM EDT882.501.551.101.700.00-101346.19%
GOOG170630P008850002017-06-22 3:50PM EDT885.000.220.100.35-0.33-60.00%129032.79%
GOOG170630P008875002017-06-15 3:20PM EDT887.502.251.402.000.00-21145.37%
GOOG170630P008900002017-06-23 10:51AM EDT890.000.190.000.25-0.16-45.71%251629.08%
GOOG170630P008925002017-06-21 9:50AM EDT892.500.650.150.350.00-1129.64%
GOOG170630P008950002017-06-21 10:00AM EDT895.000.730.150.400.00-26029.25%
GOOG170630P008975002017-06-21 10:23AM EDT897.500.750.200.450.00-58428.78%
GOOG170630P009000002017-06-23 3:59PM EDT900.000.230.100.30-0.22-48.89%195725.78%
GOOG170630P009025002017-06-26 11:03AM EDT902.500.250.100.35-0.55-68.75%10425.42%
GOOG170630P009050002017-06-23 1:37PM EDT905.000.260.100.35-0.24-48.00%32724.34%
GOOG170630P009075002017-06-26 10:51AM EDT907.500.300.200.35-0.70-70.00%54923.27%
GOOG170630P009100002017-06-26 1:26PM EDT910.000.390.250.40-0.36-48.00%65822.75%
GOOG170630P009125002017-06-26 2:17PM EDT912.500.310.300.450.1155.00%267922.14%
GOOG170630P009150002017-06-26 2:58PM EDT915.000.450.350.50-0.45-50.00%676021.49%
GOOG170630P009175002017-06-26 1:29PM EDT917.500.530.450.600.2376.67%133521.14%
GOOG170630P009200002017-06-26 2:22PM EDT920.000.550.550.700.1022.22%6722620.66%
GOOG170630P009225002017-06-26 2:18PM EDT922.500.650.700.85-0.81-55.48%215320.37%
GOOG170630P009250002017-06-26 2:36PM EDT925.000.850.851.000.3570.00%5914419.92%
GOOG170630P009275002017-06-26 3:02PM EDT927.501.150.951.200.5591.67%266619.58%
GOOG170630P009300002017-06-26 3:05PM EDT930.001.321.151.400.5776.00%8610819.07%
GOOG170630P009325002017-06-26 1:59PM EDT932.501.271.401.600.4758.75%257718.43%
GOOG170630P009350002017-06-26 3:02PM EDT935.001.951.752.001.10129.41%31216418.34%
GOOG170630P009375002017-06-26 2:58PM EDT937.502.202.052.301.20120.00%1017717.71%
GOOG170630P009400002017-06-23 3:14PM EDT940.001.421.001.30-1.78-55.63%11613512.79%
GOOG170630P009425002017-06-26 3:08PM EDT942.503.142.953.201.3676.40%1075816.77%
GOOG170630P009450002017-06-26 2:18PM EDT945.003.403.604.001.6594.29%17415016.86%
GOOG170630P009475002017-06-26 3:02PM EDT947.505.044.304.803.09158.46%848216.66%
GOOG170630P009500002017-06-26 3:07PM EDT950.005.205.005.403.00136.36%57127915.72%
GOOG170630P009525002017-06-26 2:53PM EDT952.506.006.006.503.12108.33%2699615.64%
GOOG170630P009550002017-06-26 3:09PM EDT955.007.207.007.504.00125.00%72413815.02%
GOOG170630P009575002017-06-26 3:02PM EDT957.509.508.408.705.61144.22%19810014.50%
GOOG170630P009600002017-06-26 2:35PM EDT960.009.409.7010.304.70100.00%42120914.55%
GOOG170630P009625002017-06-26 1:03PM EDT962.509.6011.3012.004.0372.35%24110014.51%
GOOG170630P009650002017-06-26 3:00PM EDT965.0013.4012.6013.606.90106.15%40316613.79%
GOOG170630P009675002017-06-26 1:34PM EDT967.5013.1014.3016.503.7540.11%926116.63%
GOOG170630P009700002017-06-26 1:34PM EDT970.0014.9016.3017.405.9065.56%28512112.56%
GOOG170630P009725002017-06-26 1:34PM EDT972.5016.8018.7019.604.9942.25%1485512.32%
GOOG170630P009750002017-06-26 2:42PM EDT975.0020.5020.3021.507.9262.96%2791250.00%
GOOG170630P009775002017-06-26 11:13AM EDT977.5022.7022.5023.605.2229.86%35190.00%
GOOG170630P009800002017-06-26 11:41AM EDT980.0025.4024.7026.108.2247.85%133850.00%
GOOG170630P009825002017-06-26 11:41AM EDT982.5027.7127.1028.30-2.29-7.63%230.00%
GOOG170630P009850002017-06-23 10:44AM EDT985.0026.2019.8021.40-4.63-15.02%1140.00%
GOOG170630P009900002017-06-22 1:48PM EDT990.0032.0532.7035.00-5.35-14.30%230.00%
GOOG170630P009950002017-06-26 12:02PM EDT995.0036.2039.2040.206.0019.87%85300.00%
GOOG170630P010000002017-06-26 11:38AM EDT1,000.0045.1044.1045.9010.3429.75%6320.00%
GOOG170630P010150002017-06-12 4:44PM EDT1,015.0084.2071.7073.000.00-1071.37%
GOOG170630P010200002017-06-09 11:56PM EDT1,020.0038.9568.8073.400.00-4053.94%
GOOG170630P010250002017-06-09 11:56PM EDT1,025.0087.6073.9078.000.00-1055.93%
GOOG170630P010475002017-06-12 4:44PM EDT1,047.50119.70103.60105.600.00-2089.50%
GOOG170630P010625002017-06-12 4:44PM EDT1,062.50134.80117.00121.500.00-1096.39%
GOOG170630P011100002017-06-12 4:44PM EDT1,110.00182.00166.00168.200.00-10121.11%
GOOG170630P011400002017-06-12 4:44PM EDT1,140.00219.10196.00198.100.00-10134.55%