U.S. Markets close in 5 hrs 19 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
910.47-0.51 (-0.06%)
As of 10:41AM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170818C007000002017-08-02 10:07AM EDT700.00226.53222.20225.700.00-1011461.52%
GOOG170818C007200002017-08-02 10:00AM EDT720.00205.39202.50206.500.00-512431.06%
GOOG170818C007600002017-08-16 11:05AM EDT760.00168.81149.60152.600.00-14172.27%
GOOG170818C007650002017-06-12 4:43PM EDT765.00162.00180.00184.200.00-20526.42%
GOOG170818C007700002017-06-12 4:43PM EDT770.00155.50175.50179.500.00-10518.24%
GOOG170818C007850002017-06-12 4:43PM EDT785.00141.40161.10165.500.00-30490.70%
GOOG170818C008000002017-08-17 12:52PM EDT800.00117.70111.10112.500.00-267148.68%
GOOG170818C008100002017-06-09 11:55PM EDT810.00164.75143.50147.700.00-20481.76%
GOOG170818C008150002017-08-15 2:22PM EDT815.00105.9594.5097.100.00-12102.54%
GOOG170818C008200002017-08-15 2:18PM EDT820.00101.0089.6091.900.00-1795.31%
GOOG170818C008250002017-07-07 11:55PM EDT825.0092.1099.40102.700.00-11255.91%
GOOG170818C008300002017-08-16 10:56AM EDT830.0099.2279.6082.700.00-1159299.37%
GOOG170818C008350002017-06-30 11:51PM EDT835.0088.3784.0088.000.00-10200.55%
GOOG170818C008400002017-08-16 3:02PM EDT840.0088.1770.2072.600.00-13294.29%
GOOG170818C008450002017-07-27 12:56PM EDT845.0092.8295.5099.800.00-28323.80%
GOOG170818C008500002017-08-18 10:02AM EDT850.0058.0060.8062.20-21.20-26.77%53184.91%
GOOG170818C008550002017-08-04 3:56PM EDT855.0073.5072.5074.80+3.50+5.00%18216.85%
GOOG170818C008600002017-08-11 1:23PM EDT860.0055.4552.7057.10-38.61-41.05%53110.96%
GOOG170818C008650002017-08-11 2:31PM EDT865.0052.6948.0052.30-15.71-22.97%14105.54%
GOOG170818C008700002017-08-11 12:55PM EDT870.0045.1044.3047.20-21.92-32.71%120102.54%
GOOG170818C008750002017-08-16 10:57AM EDT875.0054.4034.7037.300.00-4865.11%
GOOG170818C008800002017-08-15 11:09AM EDT880.0042.0031.1032.500.00-32653.15%
GOOG170818C008850002017-08-15 10:45AM EDT885.0038.0025.4027.000.00-11148.71%
GOOG170818C008900002017-08-16 1:18PM EDT890.0038.0021.3022.700.00-212547.84%
GOOG170818C008925002017-08-11 5:05PM EDT892.5020.8023.8025.500.00-2273.58%
GOOG170818C008950002017-08-16 3:58PM EDT895.0031.4816.2017.500.00-21438.73%
GOOG170818C008975002017-08-17 10:18AM EDT897.5022.6013.8015.000.00-1134.85%
GOOG170818C009000002017-08-18 9:44AM EDT900.0010.4011.6012.70-4.45-29.97%1969432.19%
GOOG170818C009025002017-08-11 5:05PM EDT902.5016.3515.9017.300.00-4564.47%
GOOG170818C009050002017-08-18 10:02AM EDT905.004.946.707.90-6.36-56.28%710524.60%
GOOG170818C009075002017-08-18 10:18AM EDT907.505.004.805.60-5.40-51.92%374620.75%
GOOG170818C009100002017-08-18 10:15AM EDT910.003.102.603.20-1.70-35.42%72215915.56%
GOOG170818C009125002017-08-18 10:23AM EDT912.502.091.852.25-1.61-43.51%935216.61%
GOOG170818C009150002017-08-18 10:20AM EDT915.000.800.801.10-1.50-65.22%9942314.70%
GOOG170818C009175002017-08-18 10:22AM EDT917.500.560.450.60-0.99-63.87%3812914.82%
GOOG170818C009200002017-08-18 10:22AM EDT920.000.230.150.35-0.77-77.00%5970815.50%
GOOG170818C009225002017-08-18 9:53AM EDT922.500.290.050.20-0.36-55.38%3925716.11%
GOOG170818C009250002017-08-18 10:15AM EDT925.000.030.000.10-0.37-92.50%461,09516.41%
GOOG170818C009275002017-08-18 9:48AM EDT927.500.100.000.10-0.09-47.37%5339518.65%
GOOG170818C009300002017-08-18 9:58AM EDT930.000.040.000.05-0.09-69.23%51,33218.75%
GOOG170818C009325002017-08-18 10:18AM EDT932.500.050.000.10-0.05-50.00%131,51623.05%
GOOG170818C009350002017-08-18 10:05AM EDT935.000.050.000.200.00-171,04028.37%
GOOG170818C009375002017-08-18 9:49AM EDT937.500.030.000.20-0.07-70.00%244030.66%
GOOG170818C009400002017-08-18 9:33AM EDT940.000.060.000.05+0.05+500.00%301,05926.76%
GOOG170818C009425002017-08-17 11:57AM EDT942.500.050.000.200.00-1948635.16%
GOOG170818C009450002017-08-18 9:33AM EDT945.000.020.000.05-0.02-50.00%3075630.47%
GOOG170818C009475002017-08-17 2:41PM EDT947.500.020.000.150.00-29337.79%
GOOG170818C009500002017-08-17 1:03PM EDT950.000.030.000.050.00-412,11634.28%
GOOG170818C009525002017-08-17 10:27AM EDT952.500.050.000.300.00-616447.02%
GOOG170818C009550002017-08-17 2:35PM EDT955.000.050.000.050.00-5125537.89%
GOOG170818C009575002017-08-16 10:34AM EDT957.500.190.000.550.00-17150.68%
GOOG170818C009600002017-08-17 3:09PM EDT960.000.050.000.100.00-298445.41%
GOOG170818C009625002017-08-11 10:26AM EDT962.500.240.000.25-0.51-68.00%66054.15%
GOOG170818C009650002017-08-18 10:06AM EDT965.000.030.000.05-0.02-40.00%246545.12%
GOOG170818C009675002017-08-09 3:32PM EDT967.500.210.000.100.00-122351.17%
GOOG170818C009700002017-08-17 3:50PM EDT970.000.030.000.100.00-21,08752.93%
GOOG170818C009725002017-08-10 1:23PM EDT972.500.190.000.200.00-33754.88%
GOOG170818C009750002017-08-15 10:41AM EDT975.000.010.000.050.00-21,12552.15%
GOOG170818C009775002017-08-16 9:36AM EDT977.500.150.000.750.00-13571.00%
GOOG170818C009800002017-08-15 2:24PM EDT980.000.010.000.050.00-61,25951.56%
GOOG170818C009825002017-08-07 9:36AM EDT982.500.520.000.35+0.32+160.00%12166.99%
GOOG170818C009850002017-08-14 3:21PM EDT985.000.050.000.050.00-1377754.69%
GOOG170818C009875002017-08-16 11:26AM EDT987.500.070.000.550.00-22375.54%
GOOG170818C009900002017-08-17 2:15PM EDT990.000.150.000.100.00-160062.31%
GOOG170818C009925002017-08-09 3:19PM EDT992.500.100.000.200.00-21269.34%
GOOG170818C009950002017-08-17 12:03PM EDT995.000.030.000.650.00-21,14883.50%
GOOG170818C010000002017-08-17 12:48PM EDT1,000.000.030.000.050.00-31,59064.06%
GOOG170818C010050002017-08-17 2:17PM EDT1,005.000.050.000.100.00-132372.07%
GOOG170818C010100002017-08-16 10:15AM EDT1,010.000.130.000.100.00-136475.39%
GOOG170818C010150002017-08-16 10:15AM EDT1,015.000.120.000.200.00-18884.77%
GOOG170818C010200002017-08-16 10:46AM EDT1,020.000.070.000.150.00-537985.35%
GOOG170818C010250002017-08-16 11:51AM EDT1,025.000.070.000.600.00-1179105.27%
GOOG170818C010300002017-08-17 2:01PM EDT1,030.000.050.000.100.00-111387.89%
GOOG170818C010350002017-08-10 12:00PM EDT1,035.000.110.000.200.00-57498.05%
GOOG170818C010400002017-08-16 10:18AM EDT1,040.000.110.000.100.00-147394.14%
GOOG170818C010450002017-08-02 11:57AM EDT1,045.000.160.000.200.00-226104.49%
GOOG170818C010500002017-08-11 3:55PM EDT1,050.000.050.050.20-0.02-28.57%115420110.35%
GOOG170818C010600002017-08-04 10:51AM EDT1,060.000.050.000.20-0.23-82.14%1145113.87%
GOOG170818C010700002017-08-03 10:50AM EDT1,070.000.120.000.20-0.13-52.00%1291119.92%
GOOG170818C010800002017-08-07 10:20AM EDT1,080.000.180.000.20+0.05+38.46%586126.17%
GOOG170818C010900002017-07-27 10:05AM EDT1,090.000.150.000.350.00-642140.82%
GOOG170818C011000002017-08-07 10:20AM EDT1,100.000.030.000.05-0.07-70.00%5285121.09%
GOOG170818C011100002017-07-27 11:53AM EDT1,110.000.050.000.300.00-2018150.39%
GOOG170818C011200002017-07-26 1:36PM EDT1,120.000.050.001.300.00-164188.67%
GOOG170818C011300002017-07-19 12:31PM EDT1,130.000.400.000.800.00-1012182.71%
GOOG170818C011400002017-07-19 11:45AM EDT1,140.000.300.050.450.00-1042178.13%
GOOG170818C011500002017-07-24 3:49PM EDT1,150.000.500.000.400.00-13580179.30%
GOOG170818C011600002017-08-10 1:11PM EDT1,160.000.040.000.100.00-1202160.94%
GOOG170818C012000002017-07-21 11:44PM EDT1,200.000.120.001.000.00-88231.93%
GOOG170818C012100002017-07-28 11:54PM EDT1,210.000.150.000.800.00-2020231.15%
GOOG170818C012900002017-07-28 11:54PM EDT1,290.000.100.000.950.00-1313281.05%
GOOG170818C013000002017-07-28 11:54PM EDT1,300.000.100.001.100.00-1313291.60%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170818P007000002017-08-11 3:30PM EDT700.000.050.000.200.00-4390189.84%
GOOG170818P007050002017-07-21 11:46PM EDT705.000.400.001.000.00-77225.10%
GOOG170818P007100002017-07-21 12:26PM EDT710.000.300.000.45-0.10-25.00%1516197.85%
GOOG170818P007150002017-07-21 11:46PM EDT715.000.400.001.000.00-10214.16%
GOOG170818P007200002017-07-25 10:01AM EDT720.000.100.000.850.00-3342204.10%
GOOG170818P007250002017-07-21 11:30AM EDT725.000.400.000.50-0.85-68.00%125185.35%
GOOG170818P007300002017-07-21 11:30AM EDT730.000.350.000.70+0.01+2.94%215188.48%
GOOG170818P007350002017-07-25 9:36AM EDT735.000.860.001.000.00-111192.68%
GOOG170818P007400002017-08-04 12:01PM EDT740.000.080.000.50-0.32-80.00%215170.51%
GOOG170818P007450002017-07-06 1:34PM EDT745.001.250.651.650.00-3032208.06%
GOOG170818P007500002017-08-03 12:48PM EDT750.000.180.000.60+0.08+80.00%1166164.55%
GOOG170818P007550002017-06-12 4:44PM EDT755.001.801.252.500.00-10215.33%
GOOG170818P007600002017-07-21 11:12AM EDT760.000.350.001.20-0.70-66.67%134170.90%
GOOG170818P007650002017-07-12 10:00AM EDT765.001.050.252.500.00-15190.92%
GOOG170818P007700002017-08-08 11:28AM EDT770.000.050.000.250.00-15129.69%
GOOG170818P007750002017-08-01 11:17AM EDT775.000.430.000.700.00-129142.97%
GOOG170818P007800002017-07-25 10:21AM EDT780.000.170.001.100.00-277147.66%
GOOG170818P007850002017-08-01 11:17AM EDT785.000.480.000.750.00-134134.38%
GOOG170818P007900002017-07-28 2:15PM EDT790.000.050.001.05+0.04+400.00%142136.13%
GOOG170818P007950002017-07-31 12:16PM EDT795.000.250.001.15-0.60-70.59%117132.91%
GOOG170818P008000002017-08-11 12:45PM EDT800.000.050.000.35-0.25-83.33%11433107.42%
GOOG170818P008050002017-08-08 1:28PM EDT805.000.150.000.800.00-264115.63%
GOOG170818P008100002017-08-09 11:37AM EDT810.000.130.000.850.00-633111.62%
GOOG170818P008150002017-08-07 3:06PM EDT815.000.150.050.25-0.52-77.61%24791.80%
GOOG170818P008200002017-08-09 1:06PM EDT820.000.120.000.950.00-12210103.47%
GOOG170818P008250002017-08-01 10:45AM EDT825.000.400.000.750.00-211594.63%
GOOG170818P008300002017-08-16 3:49PM EDT830.000.100.000.550.00-412285.55%
GOOG170818P008325002017-08-11 5:06PM EDT832.500.400.051.050.00-101093.07%
GOOG170818P008350002017-08-07 2:29PM EDT835.000.270.150.45-0.13-32.50%322681.84%
GOOG170818P008375002017-08-11 5:06PM EDT837.500.500.001.100.00-1087.89%
GOOG170818P008400002017-08-16 1:29PM EDT840.000.110.000.900.00-223182.32%
GOOG170818P008425002017-08-18 10:12AM EDT842.500.200.000.250.00-2265.63%
GOOG170818P008450002017-08-16 11:39AM EDT845.000.050.000.150.00-29759.57%
GOOG170818P008500002017-08-18 10:02AM EDT850.000.070.000.10+0.02+40.00%365852.73%
GOOG170818P008550002017-08-17 1:36PM EDT855.000.040.000.050.00-832648.63%
GOOG170818P008600002017-08-15 3:45PM EDT860.000.090.000.200.00-153553.91%
GOOG170818P008650002017-08-15 3:08PM EDT865.000.100.000.150.00-139747.07%
GOOG170818P008700002017-08-16 1:37PM EDT870.000.100.000.200.00-2061044.53%
GOOG170818P008750002017-08-16 3:13PM EDT875.000.100.000.550.00-1342748.10%
GOOG170818P008775002017-08-14 12:46PM EDT877.500.280.000.200.00-23737.35%
GOOG170818P008800002017-08-17 3:55PM EDT880.000.100.050.150.00-2333033.30%
GOOG170818P008825002017-08-14 9:50AM EDT882.500.620.000.300.00-13035.06%
GOOG170818P008850002017-08-18 10:19AM EDT885.000.050.000.10-0.10-66.67%1038826.76%
GOOG170818P008875002017-08-17 3:09PM EDT887.500.170.000.150.00-6510626.22%
GOOG170818P008900002017-08-18 10:06AM EDT890.000.150.050.10-0.07-31.82%2459322.22%
GOOG170818P008925002017-08-17 1:27PM EDT892.500.250.050.150.00-609621.34%
GOOG170818P008950002017-08-18 10:10AM EDT895.000.170.050.20-0.35-67.31%2846119.97%
GOOG170818P008975002017-08-18 10:09AM EDT897.500.300.050.15-0.14-31.82%3717516.36%
GOOG170818P009000002017-08-18 10:11AM EDT900.000.400.150.25-0.60-60.00%4821,25015.43%
GOOG170818P009025002017-08-18 10:14AM EDT902.500.490.200.35-0.81-62.31%8412813.75%
GOOG170818P009050002017-08-18 10:18AM EDT905.000.600.450.75-1.09-64.50%5857513.87%
GOOG170818P009075002017-08-18 10:18AM EDT907.501.250.701.10-1.10-46.81%17922212.04%
GOOG170818P009100002017-08-18 10:22AM EDT910.001.601.401.85-1.80-52.94%25783510.93%
GOOG170818P009125002017-08-18 10:21AM EDT912.503.002.353.00-1.60-34.78%283059.49%
GOOG170818P009150002017-08-18 10:16AM EDT915.005.003.804.40-1.13-18.43%717020.00%
GOOG170818P009175002017-08-18 10:01AM EDT917.5010.205.707.10+3.60+54.55%141808.52%
GOOG170818P009200002017-08-18 10:24AM EDT920.008.458.009.00-1.15-11.98%704580.00%
GOOG170818P009225002017-08-18 10:22AM EDT922.5010.9010.2011.40-0.10-0.91%92160.00%
GOOG170818P009250002017-08-18 10:07AM EDT925.0015.0512.6013.90+3.95+35.59%865780.00%
GOOG170818P009275002017-08-18 9:53AM EDT927.5018.3615.1016.30+3.39+22.65%211300.00%
GOOG170818P009300002017-08-18 10:20AM EDT930.0019.2317.4018.90+1.68+9.57%778280.00%
GOOG170818P009325002017-08-18 10:02AM EDT932.5024.5020.0021.30+9.95+68.38%31860.00%
GOOG170818P009350002017-08-18 10:16AM EDT935.0023.9423.0024.80+1.14+5.00%411330.03%
GOOG170818P009375002017-08-18 9:41AM EDT937.5026.9025.0026.20+15.48+135.55%11000.00%
GOOG170818P009400002017-08-18 10:16AM EDT940.0028.8527.6028.80+0.79+2.82%101410.00%
GOOG170818P009425002017-08-18 10:08AM EDT942.5032.5430.5031.90+6.34+24.20%1190.00%
GOOG170818P009450002017-08-18 10:16AM EDT945.0033.8732.9034.50+0.83+2.51%172240.00%
GOOG170818P009475002017-08-17 3:11PM EDT947.5031.9334.7037.000.00-5530.00%
GOOG170818P009500002017-08-18 10:22AM EDT950.0038.2137.3039.20+0.15+0.39%167610.00%
GOOG170818P009525002017-08-18 9:42AM EDT952.5041.9240.0041.40+5.52+15.16%6680.00%
GOOG170818P009550002017-08-17 3:50PM EDT955.0042.7342.6043.800.00-51420.00%
GOOG170818P009575002017-08-18 9:56AM EDT957.5048.6945.6048.00+6.49+15.38%212564.94%
GOOG170818P009600002017-08-18 9:56AM EDT960.0051.2147.3050.30+3.55+7.45%213664.16%
GOOG170818P009625002017-08-16 11:11AM EDT962.5034.4050.0053.000.00-1670.04%
GOOG170818P009650002017-08-17 3:50PM EDT965.0052.6852.6053.700.00-281090.00%
GOOG170818P009675002017-07-28 11:56PM EDT967.5021.7029.4032.900.00-11110.00%
GOOG170818P009700002017-08-18 9:39AM EDT970.0059.0057.5058.80+10.75+22.28%1910.00%
GOOG170818P009725002017-08-18 9:36AM EDT972.5061.5060.0061.30+15.95+35.02%180.00%
GOOG170818P009750002017-08-18 9:49AM EDT975.0064.9062.5063.80+3.30+5.36%1630.00%
GOOG170818P009775002017-08-11 2:15PM EDT977.5058.9061.7064.40+18.70+46.52%220.00%
GOOG170818P009800002017-08-15 9:30AM EDT980.0056.2067.3070.300.00-15883.20%
GOOG170818P009825002017-07-28 11:56PM EDT982.5037.6941.9044.400.00-140.00%
GOOG170818P009850002017-08-15 2:39PM EDT985.0063.6572.8075.400.00-16689.87%
GOOG170818P009875002017-08-10 11:27AM EDT987.5074.5071.8074.400.00-500.00%
GOOG170818P009900002017-08-02 1:41PM EDT990.0064.2064.7067.100.00-1800.00%
GOOG170818P009925002017-07-28 11:56PM EDT992.5030.1150.0054.200.00-660.00%
GOOG170818P009950002017-08-09 3:37PM EDT995.0074.2078.7082.900.00-3210.00%
GOOG170818P010000002017-08-11 3:15PM EDT1,000.0085.4583.5087.90+21.23+33.06%2460.00%
GOOG170818P010050002017-07-24 1:49PM EDT1,005.0041.9061.9066.200.00-8110.00%
GOOG170818P010100002017-08-17 10:05AM EDT1,010.0085.6097.6098.800.00-311200.00%
GOOG170818P010150002017-07-28 11:56PM EDT1,015.0063.2171.9076.100.00-440.00%
GOOG170818P010200002017-07-25 12:16PM EDT1,020.0069.7076.4080.800.00-2160.00%
GOOG170818P010250002017-08-11 5:06PM EDT1,025.00109.48109.20111.900.00-200.00%
GOOG170818P010300002017-07-25 12:16PM EDT1,030.0079.4086.6090.800.00-100.00%
GOOG170818P010400002017-06-02 11:49PM EDT1,040.0080.1071.6076.100.00-220.00%
GOOG170818P010500002017-07-26 12:35PM EDT1,050.00104.61106.60111.000.00-200.00%
GOOG170818P010600002017-07-05 9:37AM EDT1,060.00153.95139.20143.500.00-240.00%
GOOG170818P010800002017-07-21 10:52AM EDT1,080.00116.30107.20110.20-6.05-4.94%100.00%
GOOG170818P010900002017-07-03 9:56AM EDT1,090.00179.48169.20173.000.00-15180.00%
GOOG170818P011000002017-07-14 11:02AM EDT1,100.00148.36142.10146.40+5.56+3.89%500.00%
GOOG170818P011100002017-06-19 9:43AM EDT1,110.00155.73150.50155.00-26.17-14.39%310.00%
GOOG170818P011200002017-06-02 11:49PM EDT1,120.00151.90143.60148.000.00-220.00%
GOOG170818P011400002017-06-16 9:54AM EDT1,140.00202.09198.70203.00-3.91-1.90%410.00%
GOOG170818P011500002017-06-12 10:55AM EDT1,150.00213.25205.00208.50-10.65-4.76%2000.00%
GOOG170818P011900002017-07-28 11:56PM EDT1,190.00237.00246.60250.700.00-100.00%
GOOG170818P012200002017-07-28 11:56PM EDT1,220.00267.00276.60280.900.00-100.00%
GOOG170818P012300002017-07-28 11:56PM EDT1,230.00277.00286.50290.800.00-100.00%
GOOG170818P012400002017-07-28 11:56PM EDT1,240.00267.95296.60300.800.00-500.00%
GOOG170818P012700002017-07-28 11:56PM EDT1,270.00317.00326.60330.700.00-100.00%
GOOG170818P013000002017-07-28 11:56PM EDT1,300.00349.30356.60360.900.00-110.00%