Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

972.92+4.77 (+0.49%)

At close: 4:00PM EDT

973.50 0.58 (0.06%)
Pre-Market: 8:26AM EDT

People also watch
AAPL FB AMZN NFLX TSLA

In The Money

Show:ListStraddle

CallsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOOG170728C00760000	2017-07-14 10:01AM EDT	760.00	192.05	194.30	198.50	29.38	18.06%	5	10	0.00%
GOOG170728C00780000	2017-06-16 11:47PM EDT	780.00	180.00	160.00	163.90	0.00	-	1	1	0.00%
GOOG170728C00790000	2017-06-30 11:50PM EDT	790.00	131.38	121.00	124.90	0.00	-	5	5	0.00%
GOOG170728C00800000	2017-07-21 2:56PM EDT	800.00	172.10	171.30	174.80	14.78	9.39%	5	7	66.31%
GOOG170728C00820000	2017-07-03 12:39PM EDT	820.00	82.39	99.80	104.10	0.00	-	2	8	0.00%
GOOG170728C00830000	2017-06-30 1:32PM EDT	830.00	91.76	84.70	88.20	-2.54	-2.69%	4	7	0.00%
GOOG170728C00850000	2017-07-20 12:39PM EDT	850.00	120.81	121.70	125.00	0.00	-	1	8	56.01%
GOOG170728C00855000	2017-07-21 11:44PM EDT	855.00	115.67	116.80	120.00	0.00	-	6	0	54.83%
GOOG170728C00870000	2017-07-19 2:28PM EDT	870.00	103.14	101.70	105.30	0.00	-	1	7	50.00%
GOOG170728C00875000	2017-07-21 11:44PM EDT	875.00	96.57	97.20	100.40	0.00	-	1	1	51.51%
GOOG170728C00880000	2017-07-18 3:56PM EDT	880.00	87.20	92.00	95.60	0.00	-	5	5	62.76%
GOOG170728C00890000	2017-07-13 10:48AM EDT	890.00	64.20	67.50	71.90	0.00	-	5	32	0.00%
GOOG170728C00895000	2017-07-21 3:59PM EDT	895.00	79.78	78.10	81.00	36.68	85.10%	3	0	56.69%
GOOG170728C00897500	2017-07-21 11:44PM EDT	897.50	76.27	75.80	78.90	0.00	-	8	8	57.24%
GOOG170728C00900000	2017-07-21 3:09PM EDT	900.00	73.60	73.50	76.10	3.60	5.14%	141	170	54.38%
GOOG170728C00902500	2017-07-11 12:13PM EDT	902.50	37.75	56.50	60.70	0.00	-	2	6	0.00%
GOOG170728C00905000	2017-07-19 3:27PM EDT	905.00	69.37	68.70	71.80	0.00	-	1	8	54.70%
GOOG170728C00907500	2017-07-14 3:50PM EDT	907.50	53.07	52.50	56.50	18.17	52.06%	1	9	0.00%
GOOG170728C00910000	2017-07-21 3:34PM EDT	910.00	63.10	64.60	67.00	-4.90	-7.21%	10	37	52.58%
GOOG170728C00912500	2017-07-17 12:02PM EDT	912.50	49.38	61.90	65.10	0.00	-	2	13	53.44%
GOOG170728C00915000	2017-07-20 10:17AM EDT	915.00	60.47	59.80	62.80	0.00	-	2	22	52.65%
GOOG170728C00917500	2017-07-11 2:08PM EDT	917.50	29.50	44.50	48.50	0.00	-	2	5	0.00%
GOOG170728C00920000	2017-07-21 2:46PM EDT	920.00	56.26	56.10	58.00	3.26	6.15%	1	128	50.23%
GOOG170728C00922500	2017-07-14 3:39PM EDT	922.50	41.33	40.50	44.50	10.43	33.75%	2	6	0.00%
GOOG170728C00925000	2017-07-20 3:45PM EDT	925.00	48.46	52.00	54.00	0.00	-	21	43	50.39%
GOOG170728C00927500	2017-07-21 9:34AM EDT	927.50	43.65	50.00	52.20	3.29	8.15%	1	15	50.93%
GOOG170728C00930000	2017-07-21 10:15AM EDT	930.00	44.90	48.00	49.70	1.47	3.38%	1	142	49.21%
GOOG170728C00932500	2017-07-20 2:39PM EDT	932.50	39.65	45.00	48.30	0.00	-	10	20	50.73%
GOOG170728C00935000	2017-07-21 3:48PM EDT	935.00	43.74	44.10	46.00	3.57	8.89%	4	38	49.50%
GOOG170728C00937500	2017-07-21 2:47PM EDT	937.50	42.20	42.20	44.10	-2.80	-6.22%	1	12	49.34%
GOOG170728C00940000	2017-07-21 3:56PM EDT	940.00	40.98	40.40	42.20	1.18	2.96%	9	81	49.09%
GOOG170728C00942500	2017-07-20 2:39PM EDT	942.50	32.83	38.60	40.10	0.00	-	10	32	48.22%
GOOG170728C00945000	2017-07-21 1:37PM EDT	945.00	35.75	36.90	38.50	2.05	6.08%	7	60	48.58%
GOOG170728C00947500	2017-07-21 9:35AM EDT	947.50	29.75	35.20	36.80	-0.27	-0.90%	1	39	48.56%
GOOG170728C00950000	2017-07-21 3:59PM EDT	950.00	34.60	33.50	35.00	3.40	10.90%	132	165	48.20%
GOOG170728C00952500	2017-07-21 3:40PM EDT	952.50	31.77	32.40	33.40	5.26	19.84%	3	44	48.23%
GOOG170728C00955000	2017-07-21 3:55PM EDT	955.00	30.87	30.80	31.80	2.29	8.01%	14	46	48.15%
GOOG170728C00957500	2017-07-21 2:27PM EDT	957.50	28.18	29.20	30.20	1.95	7.43%	5	67	47.98%
GOOG170728C00960000	2017-07-21 3:43PM EDT	960.00	26.50	27.70	28.60	1.60	6.43%	98	630	47.71%
GOOG170728C00962500	2017-07-21 3:49PM EDT	962.50	25.86	26.20	27.20	4.67	22.04%	29	78	47.79%
GOOG170728C00965000	2017-07-21 3:51PM EDT	965.00	25.00	24.40	25.70	2.40	10.62%	94	340	47.54%
GOOG170728C00967500	2017-07-21 2:43PM EDT	967.50	23.06	23.20	24.30	2.26	10.87%	40	33	47.42%
GOOG170728C00970000	2017-07-21 3:59PM EDT	970.00	22.34	21.80	22.60	2.66	13.52%	202	232	46.54%
GOOG170728C00972500	2017-07-21 3:59PM EDT	972.50	21.10	20.70	21.40	4.52	27.26%	85	61	46.66%
GOOG170728C00975000	2017-07-21 3:58PM EDT	975.00	19.60	19.20	20.40	1.92	10.86%	144	250	47.11%
GOOG170728C00977500	2017-07-21 2:36PM EDT	977.50	17.60	18.00	19.10	1.45	8.98%	11	218	46.81%
GOOG170728C00980000	2017-07-21 3:56PM EDT	980.00	17.12	16.90	17.90	2.32	15.68%	154	1,273	46.62%
GOOG170728C00982500	2017-07-21 3:59PM EDT	982.50	16.50	15.60	16.70	1.10	7.14%	24	135	46.33%
GOOG170728C00985000	2017-07-21 2:48PM EDT	985.00	14.58	14.60	15.70	1.35	10.20%	60	120	46.37%
GOOG170728C00987500	2017-07-21 3:49PM EDT	987.50	13.90	13.40	14.60	1.40	11.20%	33	11	46.09%
GOOG170728C00990000	2017-07-21 3:58PM EDT	990.00	12.79	12.60	13.50	2.69	26.63%	274	739	45.70%
GOOG170728C00992500	2017-07-21 3:04PM EDT	992.50	11.52	11.60	12.50	1.59	16.01%	6	26	45.43%
GOOG170728C00995000	2017-07-21 3:59PM EDT	995.00	11.50	10.70	11.50	1.90	19.79%	15	70	45.04%
GOOG170728C00997500	2017-07-21 3:49PM EDT	997.50	10.00	9.90	10.60	0.20	2.04%	7	37	44.79%
GOOG170728C01000000	2017-07-21 3:59PM EDT	1,000.00	10.00	9.00	10.00	1.92	23.76%	222	769	45.15%
GOOG170728C01002500	2017-07-20 3:46PM EDT	1,002.50	7.50	8.20	9.00	0.00	-	2	44	44.42%
GOOG170728C01005000	2017-07-21 3:55PM EDT	1,005.00	7.90	7.50	8.00	0.80	11.27%	4	32	43.53%
GOOG170728C01007500	2017-07-21 3:49PM EDT	1,007.50	7.12	6.90	7.70	1.01	16.53%	11	23	44.39%
GOOG170728C01010000	2017-07-21 3:58PM EDT	1,010.00	6.60	6.40	7.10	0.77	13.21%	56	184	44.35%
GOOG170728C01012500	2017-07-21 3:56PM EDT	1,012.50	5.80	5.60	6.30	0.92	18.85%	12	27	43.63%
GOOG170728C01015000	2017-07-21 3:57PM EDT	1,015.00	5.40	5.10	5.70	0.90	20.00%	15	20	43.35%
GOOG170728C01017500	2017-07-21 11:44PM EDT	1,017.50	4.70	4.60	5.20	0.00	-	25	36	43.26%
GOOG170728C01020000	2017-07-21 3:56PM EDT	1,020.00	4.50	4.10	5.00	0.30	7.14%	17	42	44.04%
GOOG170728C01022500	2017-07-21 11:44PM EDT	1,022.50	3.89	3.70	4.30	0.00	-	27	20	43.07%
GOOG170728C01025000	2017-07-21 3:58PM EDT	1,025.00	4.00	3.40	4.00	0.79	24.61%	17	38	43.34%
GOOG170728C01027500	2017-07-21 11:44PM EDT	1,027.50	3.21	3.00	3.90	0.00	-	59	19	44.29%
GOOG170728C01030000	2017-07-21 3:56PM EDT	1,030.00	2.88	2.80	3.20	0.31	12.06%	24	35	42.85%
GOOG170728C01032500	2017-07-21 11:44PM EDT	1,032.50	2.78	2.55	2.85	0.00	-	22	21	42.60%
GOOG170728C01035000	2017-07-21 11:44PM EDT	1,035.00	2.30	2.40	2.70	0.00	-	49	17	43.14%
GOOG170728C01037500	2017-07-21 11:44PM EDT	1,037.50	2.00	1.95	2.40	0.00	-	11	2	42.92%
GOOG170728C01040000	2017-07-21 3:31PM EDT	1,040.00	1.91	1.70	2.15	-0.49	-20.42%	30	25	42.82%
GOOG170728C01042500	2017-07-21 11:44PM EDT	1,042.50	1.83	1.55	2.10	0.00	-	2	0	43.68%
GOOG170728C01045000	2017-07-21 11:44PM EDT	1,045.00	1.55	1.35	1.95	0.00	-	22	2	43.97%
GOOG170728C01047500	2017-07-21 11:44PM EDT	1,047.50	1.51	1.20	1.75	0.00	-	21	0	43.90%
GOOG170728C01050000	2017-07-21 3:50PM EDT	1,050.00	1.30	1.25	1.40	0.10	8.33%	21	20	42.73%
GOOG170728C01052500	2017-07-21 2:56PM EDT	1,052.50	1.23	0.95	1.35	0.27	28.13%	5	1	43.41%
GOOG170728C01055000	2017-07-21 11:44PM EDT	1,055.00	1.05	0.85	1.20	0.00	-	1	0	43.31%
GOOG170728C01060000	2017-07-19 12:10PM EDT	1,060.00	1.00	0.65	1.05	0.00	-	11	14	44.07%
GOOG170728C01062500	2017-07-21 11:44PM EDT	1,062.50	1.00	0.55	0.90	0.00	-	2	2	43.69%
GOOG170728C01070000	2017-07-21 2:43PM EDT	1,070.00	0.55	0.35	0.70	0.00	-	15	12	44.39%
GOOG170728C01072500	2017-07-21 11:44PM EDT	1,072.50	0.45	0.30	0.70	0.00	-	3	0	45.26%
GOOG170728C01075000	2017-07-21 11:44PM EDT	1,075.00	0.43	0.25	0.60	0.00	-	77	0	44.95%
GOOG170728C01080000	2017-07-21 11:44PM EDT	1,080.00	0.34	0.20	0.60	0.00	-	78	0	46.66%
GOOG170728C01090000	2017-07-21 11:14AM EDT	1,090.00	0.30	0.00	0.50	-0.59	-66.29%	35	2	48.58%
GOOG170728C01100000	2017-07-21 11:44PM EDT	1,100.00	0.20	0.00	0.45	0.00	-	2	2	51.00%
GOOG170728C01110000	2017-07-21 11:44PM EDT	1,110.00	0.15	0.00	0.40	0.00	-	2	2	53.22%
GOOG170728C01130000	2017-06-16 11:47PM EDT	1,130.00	0.83	0.00	3.90	0.00	-	1	0	77.42%
GOOG170728C01140000	2017-07-13 10:03AM EDT	1,140.00	0.75	0.00	1.80	0.00	-	1	2	70.39%

PutsforJuly 28, 2017

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
GOOG170728P00760000	2017-07-10 11:02AM EDT	760.00	0.97	0.00	0.70	0.00	-	1	7	92.19%
GOOG170728P00770000	2017-07-19 10:45AM EDT	770.00	0.25	0.00	0.35	0.00	-	10	6	80.66%
GOOG170728P00780000	2017-07-05 9:30AM EDT	780.00	1.85	0.00	2.25	0.00	-	1	4	99.49%
GOOG170728P00790000	2017-07-17 2:11PM EDT	790.00	1.00	0.00	0.30	0.00	-	1	5	71.39%
GOOG170728P00800000	2017-07-21 2:31PM EDT	800.00	0.15	0.05	0.40	-0.05	-25.00%	1	40	70.90%
GOOG170728P00810000	2017-07-19 9:34AM EDT	810.00	0.25	0.00	0.40	0.00	-	1	26	65.92%
GOOG170728P00820000	2017-07-21 3:57PM EDT	820.00	0.23	0.00	0.25	0.03	15.00%	161	181	58.59%
GOOG170728P00830000	2017-07-21 3:36PM EDT	830.00	0.35	0.00	0.50	0.00	-	14	96	59.77%
GOOG170728P00840000	2017-07-21 12:08PM EDT	840.00	0.30	0.10	0.55	-0.80	-72.73%	18	96	57.81%
GOOG170728P00850000	2017-07-21 2:56PM EDT	850.00	0.40	0.20	0.65	-0.25	-38.46%	3	73	55.91%
GOOG170728P00855000	2017-07-21 11:45PM EDT	855.00	0.54	0.25	0.70	0.00	-	4	0	54.74%
GOOG170728P00857500	2017-07-21 11:45PM EDT	857.50	0.60	0.30	0.75	0.00	-	1	0	54.54%
GOOG170728P00860000	2017-07-21 3:34PM EDT	860.00	0.70	0.35	0.80	0.00	-	37	205	54.27%
GOOG170728P00867500	2017-07-21 11:45PM EDT	867.50	0.75	0.65	0.95	0.00	-	9	0	54.03%
GOOG170728P00870000	2017-07-21 3:21PM EDT	870.00	0.80	0.50	1.00	-0.28	-25.93%	44	182	52.27%
GOOG170728P00872500	2017-07-21 11:45PM EDT	872.50	0.85	0.55	1.10	0.00	-	86	0	52.05%
GOOG170728P00875000	2017-07-21 11:45PM EDT	875.00	1.18	0.70	1.15	0.00	-	4	2	52.00%
GOOG170728P00877500	2017-07-21 9:33AM EDT	877.50	1.16	0.75	1.20	0.04	3.57%	1	15	51.37%
GOOG170728P00880000	2017-07-21 3:09PM EDT	880.00	1.10	0.85	1.30	-0.14	-11.29%	16	136	51.18%
GOOG170728P00882500	2017-07-21 12:39PM EDT	882.50	1.40	0.95	1.40	-0.15	-9.68%	2	21	50.90%
GOOG170728P00885000	2017-07-21 3:31PM EDT	885.00	1.39	1.05	1.50	-0.66	-32.20%	14	24	50.56%
GOOG170728P00887500	2017-07-21 9:33AM EDT	887.50	1.83	1.15	1.65	-0.37	-16.82%	1	56	50.35%
GOOG170728P00890000	2017-07-21 3:31PM EDT	890.00	1.60	1.30	1.70	-0.04	-2.44%	42	163	51.31%
GOOG170728P00892500	2017-07-21 9:44AM EDT	892.50	2.45	1.45	1.85	0.55	28.95%	1	12	51.04%
GOOG170728P00895000	2017-07-21 3:54PM EDT	895.00	1.70	1.60	2.00	-0.91	-34.87%	6	95	50.71%
GOOG170728P00897500	2017-07-21 3:49PM EDT	897.50	2.01	1.75	2.20	-0.73	-26.64%	3	80	50.59%
GOOG170728P00900000	2017-07-21 3:58PM EDT	900.00	2.10	1.90	2.25	-0.90	-30.00%	409	250	49.55%
GOOG170728P00902500	2017-07-21 3:49PM EDT	902.50	2.41	2.10	2.60	-0.04	-1.63%	30	18	50.09%
GOOG170728P00905000	2017-07-21 3:19PM EDT	905.00	2.75	2.35	2.80	-0.93	-25.27%	60	63	49.73%
GOOG170728P00907500	2017-07-21 11:44AM EDT	907.50	3.46	2.55	3.00	-0.25	-6.74%	59	76	49.29%
GOOG170728P00910000	2017-07-21 3:58PM EDT	910.00	2.95	2.80	3.30	-0.41	-12.20%	54	244	49.24%
GOOG170728P00912500	2017-07-21 3:59PM EDT	912.50	3.41	3.00	3.60	-1.48	-30.27%	13	36	49.10%
GOOG170728P00915000	2017-07-21 3:52PM EDT	915.00	3.57	3.30	3.80	-1.48	-29.31%	28	86	48.45%
GOOG170728P00917500	2017-07-21 3:52PM EDT	917.50	3.50	3.70	4.30	-1.37	-28.13%	38	80	48.91%
GOOG170728P00920000	2017-07-21 3:34PM EDT	920.00	4.60	4.00	4.50	-1.46	-24.09%	26	175	48.13%
GOOG170728P00922500	2017-07-21 3:59PM EDT	922.50	4.64	4.40	5.10	-2.56	-35.56%	31	200	48.71%
GOOG170728P00925000	2017-07-21 3:20PM EDT	925.00	5.40	4.80	5.40	-0.77	-12.48%	39	99	48.13%
GOOG170728P00927500	2017-07-21 2:42PM EDT	927.50	5.75	5.20	6.00	-1.55	-21.23%	7	80	48.46%
GOOG170728P00930000	2017-07-21 3:50PM EDT	930.00	6.00	5.70	6.40	-1.89	-23.95%	61	117	48.04%
GOOG170728P00932500	2017-07-21 3:29PM EDT	932.50	7.00	6.20	7.00	-0.75	-9.68%	19	49	48.14%
GOOG170728P00935000	2017-07-21 3:51PM EDT	935.00	7.07	6.90	7.60	-1.99	-21.96%	33	77	48.13%
GOOG170728P00937500	2017-07-21 1:32PM EDT	937.50	8.10	7.30	8.10	-0.85	-9.50%	1	27	47.74%
GOOG170728P00940000	2017-07-21 3:52PM EDT	940.00	7.70	7.90	8.90	-2.08	-21.27%	152	173	48.07%
GOOG170728P00942500	2017-07-21 3:48PM EDT	942.50	9.59	8.60	9.60	-2.31	-19.41%	3	200	48.02%
GOOG170728P00945000	2017-07-21 3:57PM EDT	945.00	9.63	9.30	10.30	-1.57	-14.02%	147	104	47.87%
GOOG170728P00947500	2017-07-21 3:33PM EDT	947.50	11.13	10.00	11.10	0.63	6.00%	16	87	47.87%
GOOG170728P00950000	2017-07-21 3:56PM EDT	950.00	11.43	11.00	11.90	-1.47	-11.40%	20	214	47.77%
GOOG170728P00952500	2017-07-21 1:22PM EDT	952.50	12.98	12.00	12.70	-2.62	-16.79%	31	268	47.57%
GOOG170728P00955000	2017-07-21 3:13PM EDT	955.00	14.04	12.60	13.60	-0.85	-5.71%	21	226	47.50%
GOOG170728P00957500	2017-07-21 2:48PM EDT	957.50	14.47	13.50	14.50	-4.53	-23.84%	20	59	47.33%
GOOG170728P00960000	2017-07-21 3:57PM EDT	960.00	15.00	14.50	15.50	-1.56	-9.42%	481	298	47.30%
GOOG170728P00962500	2017-07-21 3:43PM EDT	962.50	17.10	15.60	16.20	-1.05	-5.79%	68	76	46.48%
GOOG170728P00965000	2017-07-21 3:52PM EDT	965.00	16.40	16.70	17.70	-2.57	-13.55%	128	191	47.37%
GOOG170728P00967500	2017-07-21 3:42PM EDT	967.50	20.00	17.80	18.80	-1.30	-6.10%	122	44	47.25%
GOOG170728P00970000	2017-07-21 3:48PM EDT	970.00	20.29	18.80	19.60	-4.31	-17.52%	107	624	46.36%
GOOG170728P00972500	2017-07-21 3:54PM EDT	972.50	20.24	19.90	21.20	-6.06	-23.04%	69	68	47.14%
GOOG170728P00975000	2017-07-21 3:46PM EDT	975.00	22.65	21.30	22.50	-5.00	-18.08%	36	56	47.16%
GOOG170728P00977500	2017-07-21 3:14PM EDT	977.50	24.20	22.50	23.70	1.35	5.91%	9	1	46.85%
GOOG170728P00980000	2017-07-21 3:43PM EDT	980.00	25.70	23.80	25.10	0.65	2.59%	11	19	46.89%
GOOG170728P00985000	2017-07-21 3:55PM EDT	985.00	27.00	26.60	28.00	-4.29	-13.71%	6	7	46.87%
GOOG170728P00990000	2017-07-19 3:24PM EDT	990.00	30.80	29.40	31.10	0.00	-	1	21	46.90%
GOOG170728P00995000	2017-07-21 11:45PM EDT	995.00	36.41	32.50	34.30	0.00	-	1	1	46.76%
GOOG170728P01000000	2017-07-21 3:23PM EDT	1,000.00	38.00	35.60	37.80	0.50	1.33%	40	8	46.94%
GOOG170728P01002500	2017-07-18 10:09AM EDT	1,002.50	51.00	37.00	40.00	0.00	-	1	6	48.01%
GOOG170728P01010000	2017-07-21 12:29PM EDT	1,010.00	45.00	42.80	45.20	0.02	0.04%	2	10	47.17%
GOOG170728P01012500	2017-06-09 11:57PM EDT	1,012.50	42.80	68.50	72.80	0.00	-	1	1	104.29%
GOOG170728P01037500	2017-07-21 11:45PM EDT	1,037.50	66.30	65.70	68.70	0.00	-	1	1	50.29%
GOOG170728P01050000	2017-07-21 11:45PM EDT	1,050.00	83.14	77.50	79.50	0.00	-	1	2	48.71%
GOOG170728P01090000	2017-06-30 11:52PM EDT	1,090.00	163.00	178.00	182.40	0.00	-	2	2	233.66%
GOOG170728P01110000	2017-06-30 11:52PM EDT	1,110.00	183.00	198.30	202.40	0.00	-	1	0	246.98%

S&P Futures2,469.00-0.50 (-0.02%)

Dow Futuresundefined (0)

Alphabet Inc. (GOOG)

S&P Futures
2,469.00
-0.50 (-0.02%)

Dow Futures

undefined (0)