U.S. Markets open in 3 hrs 56 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
968.15-2.74 (-0.28%)
At close: 4:00PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170721C007100002017-07-07 2:13PM EDT710.00211.37207.50211.40-31.11-12.83%550.00%
GOOG170721C007200002017-07-17 3:21PM EDT720.00232.50246.20249.300.00-33287.11%
GOOG170721C007250002017-06-16 11:47PM EDT725.00216.20213.30217.500.00-130.00%
GOOG170721C007400002017-06-09 11:55PM EDT740.00247.00209.00213.600.00-110.00%
GOOG170721C007550002017-06-13 9:44AM EDT755.00205.80183.50187.000.00-120.00%
GOOG170721C007750002017-06-05 9:30AM EDT775.00201.40174.50179.000.00-110.00%
GOOG170721C007850002017-06-12 9:31AM EDT785.00149.50158.00161.80-26.63-15.08%120.00%
GOOG170721C007900002017-06-12 11:13AM EDT790.00152.24153.00157.00-41.06-21.24%240.00%
GOOG170721C008000002017-07-20 2:50PM EDT800.00162.800.000.000.00-1300.00%
GOOG170721C008100002017-07-19 1:48PM EDT810.00162.10156.20159.300.00-21186.43%
GOOG170721C008150002017-06-29 1:27PM EDT815.00100.2294.4098.100.00-120.00%
GOOG170721C008200002017-07-19 1:58PM EDT820.00152.11146.20149.300.00-66175.63%
GOOG170721C008250002017-06-28 10:12AM EDT825.0098.1084.9088.400.00-220.00%
GOOG170721C008300002017-06-07 2:21PM EDT830.00153.40120.50124.900.00-120.00%
GOOG170721C008350002017-06-28 9:44AM EDT835.0090.1075.3078.800.00-150.00%
GOOG170721C008400002017-07-17 3:42PM EDT840.00113.43126.20129.100.00-12148.93%
GOOG170721C008450002017-06-02 11:48PM EDT845.00108.50130.50134.600.00-11252.49%
GOOG170721C008500002017-07-20 1:03PM EDT850.00117.330.000.000.00-300.00%
GOOG170721C008550002017-07-07 1:18PM EDT855.0065.3063.3067.5019.3041.96%260.00%
GOOG170721C008600002017-07-18 3:50PM EDT860.00105.36106.40109.200.00-134130.57%
GOOG170721C008650002017-07-12 1:38PM EDT865.0080.0089.2093.100.00-2150.00%
GOOG170721C008700002017-07-20 3:08PM EDT870.0094.800.000.000.00-300.00%
GOOG170721C008750002017-07-20 2:32PM EDT875.0089.730.000.000.00-200.00%
GOOG170721C008775002017-07-14 11:50PM EDT877.5045.5076.6080.700.00-110.00%
GOOG170721C008800002017-07-18 3:49PM EDT880.0084.8086.2089.100.00-126107.32%
GOOG170721C008850002017-07-19 1:20PM EDT885.0087.9981.4084.200.00-17104.20%
GOOG170721C008900002017-07-18 11:10AM EDT890.0069.7776.2079.000.00-15094.78%
GOOG170721C008950002017-07-18 2:40PM EDT895.0073.2171.2074.300.00-85095.41%
GOOG170721C009000002017-07-20 3:57PM EDT900.0067.850.000.000.00-600.00%
GOOG170721C009025002017-07-20 2:42PM EDT902.5060.000.000.000.00-100.00%
GOOG170721C009050002017-07-19 10:24AM EDT905.0060.1961.3064.100.00-11781.15%
GOOG170721C009075002017-07-12 3:45PM EDT907.5039.3046.7051.000.00-31270.00%
GOOG170721C009100002017-07-20 2:49PM EDT910.0052.470.000.000.00-1700.00%
GOOG170721C009125002017-07-13 12:46PM EDT912.5040.5641.7046.000.00-10560.00%
GOOG170721C009150002017-07-20 3:54PM EDT915.0053.100.000.000.00-900.00%
GOOG170721C009175002017-07-12 1:38PM EDT917.5029.5036.9041.200.00-13460.00%
GOOG170721C009200002017-07-20 3:52PM EDT920.0048.100.000.000.00-1100.00%
GOOG170721C009225002017-07-20 3:39PM EDT922.5044.870.000.000.00-100.00%
GOOG170721C009250002017-07-20 2:17PM EDT925.0040.260.000.000.00-1400.00%
GOOG170721C009275002017-07-20 10:08AM EDT927.5046.580.000.000.00-100.00%
GOOG170721C009300002017-07-20 2:22PM EDT930.0034.600.000.000.00-1200.00%
GOOG170721C009325002017-07-20 2:15PM EDT932.5033.170.000.000.00-100.00%
GOOG170721C009350002017-07-20 3:45PM EDT935.0031.940.000.000.00-1600.00%
GOOG170721C009375002017-07-20 12:55PM EDT937.5031.580.000.000.00-100.00%
GOOG170721C009400002017-07-20 2:53PM EDT940.0024.360.000.000.00-2900.00%
GOOG170721C009425002017-07-20 11:09AM EDT942.5030.520.000.000.00-600.00%
GOOG170721C009450002017-07-20 3:53PM EDT945.0022.850.000.000.00-4600.00%
GOOG170721C009475002017-07-20 3:33PM EDT947.5019.000.000.000.00-700.00%
GOOG170721C009500002017-07-20 3:58PM EDT950.0017.600.000.000.00-2,42400.00%
GOOG170721C009525002017-07-20 3:46PM EDT952.5015.030.000.000.00-2100.00%
GOOG170721C009550002017-07-20 3:50PM EDT955.0011.600.000.000.00-4600.00%
GOOG170721C009575002017-07-20 3:55PM EDT957.5011.100.000.000.00-2600.00%
GOOG170721C009600002017-07-20 3:59PM EDT960.009.000.000.000.00-49900.00%
GOOG170721C009625002017-07-20 3:42PM EDT962.506.100.000.000.00-34600.00%
GOOG170721C009650002017-07-20 3:59PM EDT965.004.920.000.000.00-51900.00%
GOOG170721C009675002017-07-20 3:59PM EDT967.503.200.000.000.00-32600.00%
GOOG170721C009700002017-07-20 3:59PM EDT970.002.250.000.000.00-1,54400.78%
GOOG170721C009725002017-07-20 3:59PM EDT972.501.250.000.000.00-1,29801.56%
GOOG170721C009750002017-07-20 3:59PM EDT975.000.800.000.000.00-1,63903.13%
GOOG170721C009775002017-07-20 3:59PM EDT977.500.500.000.000.00-48803.13%
GOOG170721C009800002017-07-20 3:47PM EDT980.000.300.000.000.00-69006.25%
GOOG170721C009825002017-07-20 2:38PM EDT982.500.110.000.000.00-9906.25%
GOOG170721C009850002017-07-20 3:56PM EDT985.000.150.000.000.00-17706.25%
GOOG170721C009875002017-07-20 2:18PM EDT987.500.100.000.000.00-1306.25%
GOOG170721C009900002017-07-20 3:36PM EDT990.000.100.000.000.00-385012.50%
GOOG170721C009925002017-07-21 5:04AM EDT992.500.230.000.000.00-2012.50%
GOOG170721C009950002017-07-20 10:23AM EDT995.000.100.000.000.00-13012.50%
GOOG170721C010000002017-07-20 3:38PM EDT1,000.000.050.000.000.00-1,525012.50%
GOOG170721C010050002017-07-20 2:42PM EDT1,005.000.050.000.000.00-10012.50%
GOOG170721C010100002017-07-20 1:00PM EDT1,010.000.020.000.000.00-1012.50%
GOOG170721C010150002017-07-14 3:37PM EDT1,015.000.130.000.80-0.18-58.06%26350.83%
GOOG170721C010200002017-07-14 3:53PM EDT1,020.000.050.000.10-0.02-28.57%652844.43%
GOOG170721C010250002017-07-18 1:07PM EDT1,025.000.050.000.050.00-218244.14%
GOOG170721C010300002017-07-19 10:52AM EDT1,030.000.020.000.050.00-121047.27%
GOOG170721C010400002017-07-20 11:31AM EDT1,040.000.050.000.000.00-1025.00%
GOOG170721C010500002017-07-14 3:37PM EDT1,050.000.050.001.05-0.36-87.80%103682.96%
GOOG170721C010600002017-07-20 11:49AM EDT1,060.000.040.000.000.00-16025.00%
GOOG170721C010700002017-07-05 11:08AM EDT1,070.000.520.000.150.00-12675.78%
GOOG170721C010800002017-07-06 11:08AM EDT1,080.000.050.000.050.00-102673.44%
GOOG170721C010900002017-07-06 11:08AM EDT1,090.000.050.000.850.00-2030109.86%
GOOG170721C011000002017-06-29 2:24PM EDT1,100.000.270.002.200.00-615136.82%
GOOG170721C011100002017-06-16 11:47PM EDT1,110.000.100.003.600.00-20158.84%
GOOG170721C011200002017-07-10 2:17PM EDT1,120.000.050.001.000.00-1011133.89%
GOOG170721C011300002017-06-28 9:42AM EDT1,130.000.020.000.750.00-111135.06%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170721P007050002017-06-22 2:14PM EDT705.000.100.000.200.0342.86%1057223.83%
GOOG170721P007100002017-06-13 2:18PM EDT710.000.100.002.000.00-230292.33%
GOOG170721P007200002017-06-26 10:39AM EDT720.000.150.000.90-0.05-25.00%2816250.39%
GOOG170721P007250002017-06-02 11:49PM EDT725.000.480.001.950.00-13274.02%
GOOG170721P007300002017-06-02 11:49PM EDT730.001.000.002.000.00-12269.43%
GOOG170721P007500002017-07-19 10:44AM EDT750.000.040.000.150.00-2425178.13%
GOOG170721P007550002017-06-14 3:17PM EDT755.000.310.000.650.00-1011205.47%
GOOG170721P007600002017-07-14 3:14PM EDT760.000.050.001.15-0.65-92.86%110216.89%
GOOG170721P007650002017-06-02 11:49PM EDT765.000.700.002.150.00-11233.25%
GOOG170721P007750002017-07-10 1:03PM EDT775.000.100.001.050.00-415198.93%
GOOG170721P007800002017-07-12 12:44PM EDT780.000.050.000.600.00-4220179.59%
GOOG170721P007850002017-06-29 2:16PM EDT785.000.800.000.950.00-24186.13%
GOOG170721P007900002017-07-06 11:50AM EDT790.000.500.001.550.00-128195.12%
GOOG170721P007950002017-06-02 11:49PM EDT795.000.570.001.15-0.58-50.43%21181.35%
GOOG170721P008000002017-07-19 3:46PM EDT800.000.010.000.050.00-27157123.44%
GOOG170721P008050002017-07-14 3:40PM EDT805.000.050.000.35-0.05-50.00%221145.90%
GOOG170721P008100002017-06-29 1:13PM EDT810.001.200.401.200.00-160183175.29%
GOOG170721P008150002017-07-17 2:45PM EDT815.000.100.000.100.00-235119.53%
GOOG170721P008200002017-07-17 12:39PM EDT820.000.050.000.150.00-3225120.70%
GOOG170721P008250002017-07-11 10:00AM EDT825.000.310.001.450.00-851157.28%
GOOG170721P008300002017-07-18 3:53PM EDT830.000.040.000.100.00-1724108.20%
GOOG170721P008350002017-07-14 2:54PM EDT835.000.010.001.80-0.24-96.00%160152.69%
GOOG170721P008400002017-07-14 9:36AM EDT840.000.150.000.15-0.03-16.67%3258104.69%
GOOG170721P008450002017-07-18 1:30PM EDT845.000.060.000.150.00-7155100.78%
GOOG170721P008500002017-07-18 1:30PM EDT850.000.090.000.150.00-1336896.88%
GOOG170721P008525002017-07-14 11:52PM EDT852.500.200.001.000.00-55121.88%
GOOG170721P008550002017-07-13 10:46AM EDT855.000.290.001.050.00-240120.41%
GOOG170721P008600002017-07-19 11:48AM EDT860.000.020.000.150.00-3323989.06%
GOOG170721P008650002017-07-19 10:05AM EDT865.000.090.000.100.00-722081.64%
GOOG170721P008700002017-07-19 10:05AM EDT870.000.100.000.150.00-684681.25%
GOOG170721P008750002017-07-20 12:04PM EDT875.000.050.000.000.00-6050.00%
GOOG170721P008775002017-07-14 11:52PM EDT877.500.650.001.050.00-1198.78%
GOOG170721P008800002017-07-20 10:19AM EDT880.000.020.000.000.00-3050.00%
GOOG170721P008825002017-07-14 11:52PM EDT882.500.330.001.450.00-1299.51%
GOOG170721P008850002017-07-19 10:14AM EDT885.000.220.000.050.00-119061.72%
GOOG170721P008875002017-07-14 11:52PM EDT887.500.760.001.100.00-1189.89%
GOOG170721P008900002017-07-20 3:33PM EDT890.000.040.000.000.00-4025.00%
GOOG170721P008925002017-07-17 1:19PM EDT892.500.130.000.100.00-11060.94%
GOOG170721P008950002017-07-20 2:13PM EDT895.000.070.000.000.00-5025.00%
GOOG170721P008975002017-07-14 11:52PM EDT897.500.730.002.000.00-101089.99%
GOOG170721P009000002017-07-20 12:53PM EDT900.000.100.000.000.00-5025.00%
GOOG170721P009025002017-07-18 2:52PM EDT902.500.040.000.150.00-1312355.96%
GOOG170721P009050002017-07-20 3:33PM EDT905.000.070.000.000.00-3025.00%
GOOG170721P009075002017-07-18 1:31PM EDT907.500.140.000.050.00-18749.61%
GOOG170721P009100002017-07-19 12:29PM EDT910.000.060.000.050.00-4154047.66%
GOOG170721P009125002017-07-19 1:40PM EDT912.500.090.000.150.00-1810452.83%
GOOG170721P009150002017-07-19 12:29PM EDT915.000.030.000.150.00-1543450.68%
GOOG170721P009175002017-07-19 12:07PM EDT917.500.100.000.150.00-1014748.63%
GOOG170721P009200002017-07-20 11:08AM EDT920.000.050.000.000.00-10025.00%
GOOG170721P009225002017-07-20 11:33AM EDT922.500.320.000.000.00-2025.00%
GOOG170721P009250002017-07-20 3:53PM EDT925.000.050.000.000.00-18025.00%
GOOG170721P009275002017-07-20 1:52PM EDT927.500.050.000.000.00-47012.50%
GOOG170721P009300002017-07-20 3:29PM EDT930.000.090.000.000.00-43012.50%
GOOG170721P009325002017-07-20 3:56PM EDT932.500.050.000.000.00-13012.50%
GOOG170721P009350002017-07-20 3:02PM EDT935.000.050.000.000.00-77012.50%
GOOG170721P009375002017-07-19 1:14PM EDT937.500.130.000.200.00-2712133.01%
GOOG170721P009400002017-07-20 3:49PM EDT940.000.050.000.000.00-137012.50%
GOOG170721P009425002017-07-20 12:48PM EDT942.500.120.000.000.00-39012.50%
GOOG170721P009450002017-07-20 2:46PM EDT945.000.250.000.000.00-48012.50%
GOOG170721P009475002017-07-20 3:38PM EDT947.500.150.000.000.00-33012.50%
GOOG170721P009500002017-07-20 3:58PM EDT950.000.150.000.000.00-12706.25%
GOOG170721P009525002017-07-20 3:55PM EDT952.500.250.000.000.00-7506.25%
GOOG170721P009550002017-07-20 3:53PM EDT955.000.350.000.000.00-14006.25%
GOOG170721P009575002017-07-20 3:54PM EDT957.500.480.000.000.00-11106.25%
GOOG170721P009600002017-07-20 3:54PM EDT960.000.760.550.90-0.44-36.67%4591,43517.87%
GOOG170721P009625002017-07-20 3:52PM EDT962.501.150.000.000.00-17703.13%
GOOG170721P009650002017-07-20 3:59PM EDT965.001.800.000.000.00-60701.56%
GOOG170721P009675002017-07-20 3:58PM EDT967.502.630.000.000.00-69900.39%
GOOG170721P009700002017-07-20 3:58PM EDT970.003.973.104.50-0.03-0.75%66238617.29%
GOOG170721P009725002017-07-21 5:06AM EDT972.507.500.000.000.00-32800.00%
GOOG170721P009750002017-07-20 3:52PM EDT975.007.660.000.000.00-13700.00%
GOOG170721P009775002017-07-20 2:22PM EDT977.5013.150.000.000.00-2200.00%
GOOG170721P009800002017-07-20 2:42PM EDT980.0017.680.000.000.00-4600.00%
GOOG170721P009850002017-07-20 2:42PM EDT985.0022.620.000.000.00-100.00%
GOOG170721P009875002017-07-14 11:52PM EDT987.5037.8029.7034.100.00-44101.93%
GOOG170721P009900002017-07-20 2:50PM EDT990.0027.000.000.000.00-3000.00%
GOOG170721P009950002017-07-06 10:31AM EDT995.0094.1374.1078.200.00-141301.84%
GOOG170721P010000002017-07-20 1:36PM EDT1,000.0033.850.000.000.00-1300.00%
GOOG170721P010150002017-06-16 11:48PM EDT1,015.0059.1074.4078.900.00-11240.50%
GOOG170721P010200002017-06-26 3:02PM EDT1,020.0066.5667.2069.90-14.32-17.71%24178.28%
GOOG170721P010300002017-06-02 11:49PM EDT1,030.0063.2057.2061.50-1.23-1.91%110.00%
GOOG170721P010600002017-06-12 4:44PM EDT1,060.00138.80116.30119.100.00-10289.04%
GOOG170721P010700002017-06-16 11:48PM EDT1,070.00110.93129.00133.000.00-10321.79%
GOOG170721P011100002017-06-16 3:02PM EDT1,110.00168.80168.90173.00-13.20-7.25%20374.63%
GOOG170721P011200002017-06-12 4:44PM EDT1,120.00186.00176.30178.500.00-10365.54%
GOOG170721P011300002017-06-09 11:56PM EDT1,130.00190.60178.00182.500.00-10330.88%