U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
927.33-24.94 (-2.62%)
At close: 4:00PM EDT

930.00 2.67 (0.29%)
After hours: 7:58PM EDT

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 EDT610.00313.00332.50334.600.00-10397.31%
GOOG170630C006500002017-06-27 8:47PM EDT650.00291.40276.50279.700.00-10184.03%
GOOG170630C006600002017-06-27 8:47PM EDT660.00284.20266.50269.700.00-10177.05%
GOOG170630C007750002017-06-09 2:20PM EDT775.00185.81173.50178.00-13.19-6.63%11250.33%
GOOG170630C008000002017-06-23 2:05PM EDT800.00164.20165.00166.50-7.40-4.31%62282.31%
GOOG170630C008300002017-06-02 11:47PM EDT830.00122.35144.00148.300.00-11281.61%
GOOG170630C008400002017-06-26 3:16PM EDT840.00115.42110.60114.10-19.00-14.13%11183.80%
GOOG170630C008475002017-06-02 11:48PM EDT847.5087.77126.50130.900.00-11258.52%
GOOG170630C008500002017-06-26 3:53PM EDT850.00103.04101.80103.10-11.18-9.79%266172.69%
GOOG170630C008575002017-06-22 5:53PM EDT857.50100.2099.30100.600.00-11181.62%
GOOG170630C008600002017-06-26 3:49PM EDT860.0093.0291.4094.10-11.04-10.61%34162.15%
GOOG170630C008625002017-06-12 4:43PM EDT862.5076.7081.9083.400.00-60131.81%
GOOG170630C008700002017-06-27 3:27PM EDT870.0059.8056.8059.90-23.59-28.29%12557.96%
GOOG170630C008725002017-06-02 11:48PM EDT872.50100.87102.00106.200.00-22226.14%
GOOG170630C008750002017-06-27 2:10PM EDT875.0056.4051.9054.90-7.40-11.60%1154.16%
GOOG170630C008800002017-06-02 11:48PM EDT880.0077.5494.5099.000.00-11216.33%
GOOG170630C008825002017-06-02 11:48PM EDT882.5050.8092.0096.400.00-55212.71%
GOOG170630C008850002017-06-15 9:31AM EDT885.0054.3055.5057.800.00-1194.62%
GOOG170630C008900002017-06-09 12:10PM EDT890.0086.1861.0065.401.772.10%300127.63%
GOOG170630C008975002017-06-26 12:26PM EDT897.5060.0054.6055.70-1.20-1.96%24116.44%
GOOG170630C009000002017-06-27 3:54PM EDT900.0029.0028.1030.90-23.50-44.76%2618338.97%
GOOG170630C009025002017-06-02 11:48PM EDT902.5035.2072.6076.900.00-1212186.21%
GOOG170630C009050002017-06-26 1:36PM EDT905.0052.9047.4048.3023.1077.52%320107.41%
GOOG170630C009075002017-06-27 11:42AM EDT907.5035.2021.9024.003.8012.10%51234.53%
GOOG170630C009100002017-06-27 11:42AM EDT910.0032.8119.6021.90-10.38-24.03%101733.59%
GOOG170630C009125002017-06-02 11:48PM EDT912.5036.8063.0067.300.00-22172.79%
GOOG170630C009150002017-06-27 12:39PM EDT915.0025.5015.6017.60-20.05-44.02%71130.85%
GOOG170630C009175002017-06-27 2:32PM EDT917.5019.7013.8015.70-14.40-42.23%4830.05%
GOOG170630C009200002017-06-27 3:27PM EDT920.0013.7012.4013.90-20.19-59.58%322129.34%
GOOG170630C009225002017-06-27 3:26PM EDT922.5012.0010.8012.20-17.80-59.73%10228.68%
GOOG170630C009250002017-06-27 3:52PM EDT925.009.509.7010.60-24.68-72.21%40728.03%
GOOG170630C009275002017-06-27 3:59PM EDT927.508.878.009.10-17.63-66.53%12927.38%
GOOG170630C009300002017-06-27 3:59PM EDT930.007.507.007.80-20.00-72.73%1709727.01%
GOOG170630C009325002017-06-27 3:57PM EDT932.506.105.406.50-18.90-75.60%1091126.30%
GOOG170630C009375002017-06-27 3:52PM EDT937.503.803.804.60-20.70-84.49%1492425.98%
GOOG170630C009400002017-06-27 3:59PM EDT940.003.303.103.70-12.85-79.57%4679025.43%
GOOG170630C009425002017-06-27 3:41PM EDT942.502.842.403.00-11.87-80.69%2582325.20%
GOOG170630C009450002017-06-27 3:57PM EDT945.002.161.852.45-10.64-83.13%64912025.18%
GOOG170630C009475002017-06-27 3:59PM EDT947.501.601.452.00-8.89-84.75%1204325.24%
GOOG170630C009500002017-06-27 3:57PM EDT950.001.351.151.60-8.15-85.79%67115625.20%
GOOG170630C009525002017-06-27 3:49PM EDT952.501.100.851.25-6.97-86.37%757925.05%
GOOG170630C009550002017-06-27 3:56PM EDT955.000.800.601.00-6.02-88.27%53626325.16%
GOOG170630C009575002017-06-23 3:58PM EDT957.5012.1911.6012.402.4425.03%639570.86%
GOOG170630C009600002017-06-27 3:55PM EDT960.000.480.350.65-4.41-90.18%87068625.56%
GOOG170630C009625002017-06-27 3:49PM EDT962.500.450.350.55-3.31-88.03%20426926.07%
GOOG170630C009650002017-06-27 3:52PM EDT965.000.300.200.45-2.90-90.62%25650026.37%
GOOG170630C009675002017-06-27 12:36PM EDT967.500.500.100.40-2.10-80.77%40025727.10%
GOOG170630C009700002017-06-27 3:51PM EDT970.000.230.200.35-1.82-88.78%32194127.74%
GOOG170630C009725002017-06-27 3:45PM EDT972.500.200.100.35-1.41-87.58%12837229.03%
GOOG170630C009750002017-06-27 3:43PM EDT975.000.150.100.20-1.15-88.46%13290127.59%
GOOG170630C009775002017-06-27 2:16PM EDT977.500.100.000.30-0.87-89.69%3427330.71%
GOOG170630C009800002017-06-27 3:55PM EDT980.000.130.100.25-0.64-83.12%2961,16231.01%
GOOG170630C009825002017-06-27 1:30PM EDT982.500.130.000.25-0.52-80.00%5414832.20%
GOOG170630C009850002017-06-27 3:50PM EDT985.000.050.000.20-0.41-89.13%6158532.28%
GOOG170630C009875002017-06-27 1:30PM EDT987.500.080.000.20-0.32-80.00%4021933.40%
GOOG170630C009900002017-06-27 3:47PM EDT990.000.050.050.10-0.24-82.76%15359131.35%
GOOG170630C009925002017-06-27 1:11PM EDT992.500.100.000.20-0.18-64.29%229235.65%
GOOG170630C009950002017-06-27 2:07PM EDT995.000.100.000.15-0.13-56.52%4510635.30%
GOOG170630C009975002017-06-27 1:08PM EDT997.500.050.000.15-0.15-75.00%2710936.38%
GOOG170630C010000002017-06-27 1:56PM EDT1,000.000.080.000.15-0.07-46.67%5276837.45%
GOOG170630C010025002017-06-27 11:33AM EDT1,002.500.050.000.15-0.15-75.00%315638.53%
GOOG170630C010050002017-06-23 11:42AM EDT1,005.000.150.000.25-0.05-25.00%62642.53%
GOOG170630C010075002017-06-26 10:31AM EDT1,007.500.160.000.20-0.03-15.79%12042.24%
GOOG170630C010100002017-06-26 9:59AM EDT1,010.000.240.000.200.0960.00%702443.31%
GOOG170630C010125002017-06-22 3:50PM EDT1,012.500.130.000.25-0.10-43.48%124045.85%
GOOG170630C010175002017-06-19 11:41AM EDT1,017.500.790.001.05-3.68-82.33%303153.88%
GOOG170630C010200002017-06-26 9:32AM EDT1,020.000.510.000.20-0.09-15.00%11347.56%
GOOG170630C010225002017-06-09 11:55PM EDT1,022.503.830.001.400.00-1159.08%
GOOG170630C010250002017-06-26 11:53AM EDT1,025.000.130.000.150.09225.00%6747.80%
GOOG170630C010275002017-06-27 9:31AM EDT1,027.500.100.000.10-0.06-37.50%1146.48%
GOOG170630C010300002017-06-27 10:45AM EDT1,030.000.200.000.20-0.05-20.00%31251.71%
GOOG170630C010350002017-06-09 11:55PM EDT1,035.001.070.251.050.00-1264.18%
GOOG170630C010400002017-06-12 9:36AM EDT1,040.000.420.000.45-0.53-55.79%1156.64%
GOOG170630C010500002017-06-20 12:23PM EDT1,050.000.050.000.200.00-2354.88%
GOOG170630C010600002017-06-09 11:20AM EDT1,060.000.280.001.75-0.42-60.00%2379.32%
GOOG170630C011300002017-06-15 10:00AM EDT1,130.000.050.000.150.00-293180.27%
GOOG170630C011500002017-06-12 4:42PM EDT1,150.000.050.000.050.00-19078.13%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630P006000002017-06-14 3:33PM EDT600.000.020.000.150.00-545168.75%
GOOG170630P007025002017-06-09 11:56PM EDT702.500.250.001.750.00-11151.17%
GOOG170630P007700002017-06-22 5:55PM EDT770.000.140.000.200.00-1179.88%
GOOG170630P007800002017-06-02 11:49PM EDT780.000.350.001.150.00-1194.19%
GOOG170630P007850002017-06-02 11:49PM EDT785.000.500.001.100.00-1190.58%
GOOG170630P007900002017-06-02 11:49PM EDT790.000.450.001.400.00-1191.06%
GOOG170630P007925002017-06-02 11:49PM EDT792.500.450.000.850.00-1182.81%
GOOG170630P008000002017-06-21 1:24PM EDT800.000.120.000.200.00-14765.04%
GOOG170630P008075002017-06-02 11:49PM EDT807.500.550.001.400.00-1180.40%
GOOG170630P008250002017-06-14 10:31AM EDT825.000.250.000.550.00-3660.21%
GOOG170630P008300002017-06-02 11:49PM EDT830.001.550.201.000.00-2265.01%
GOOG170630P008350002017-06-05 10:42AM EDT835.000.550.401.050.00-71264.16%
GOOG170630P008400002017-06-20 10:01AM EDT840.000.350.000.200.00-202049.81%
GOOG170630P008425002017-06-16 2:56PM EDT842.500.450.000.70-0.80-64.00%31052.69%
GOOG170630P008450002017-06-02 11:49PM EDT845.001.450.301.550.00-1760.84%
GOOG170630P008500002017-06-27 12:35PM EDT850.000.050.000.50-0.20-80.00%21051.47%
GOOG170630P008550002017-06-27 9:36AM EDT855.000.110.000.50-0.29-72.50%32448.56%
GOOG170630P008600002017-06-27 9:40AM EDT860.000.200.000.50-1.85-90.24%3845.65%
GOOG170630P008650002017-06-27 9:41AM EDT865.000.100.000.45-1.55-93.94%7141.94%
GOOG170630P008700002017-06-02 11:49PM EDT870.002.960.551.400.00-5549.44%
GOOG170630P008725002017-06-02 11:49PM EDT872.502.920.551.700.00-1050.10%
GOOG170630P008750002017-06-27 3:07PM EDT875.000.260.100.900.16160.00%63041.53%
GOOG170630P008775002017-06-27 8:49PM EDT877.500.200.151.450.00-9044.68%
GOOG170630P008800002017-06-27 3:31PM EDT880.000.600.201.500.551,100.00%11210743.31%
GOOG170630P008825002017-06-27 9:30AM EDT882.500.280.251.85-1.27-81.94%11343.97%
GOOG170630P008850002017-06-22 3:50PM EDT885.000.220.100.35-0.33-60.00%129028.86%
GOOG170630P008875002017-06-27 2:27PM EDT887.500.550.401.55-1.70-75.56%191138.33%
GOOG170630P008900002017-06-27 1:39PM EDT890.000.420.501.750.23121.05%113537.79%
GOOG170630P008925002017-06-21 9:50AM EDT892.500.650.150.350.00-1124.51%
GOOG170630P008950002017-06-27 3:59PM EDT895.000.950.801.200.2230.14%316030.58%
GOOG170630P008975002017-06-27 12:54PM EDT897.500.370.951.70-0.38-50.67%208431.89%
GOOG170630P009000002017-06-23 3:59PM EDT900.000.230.100.30-0.22-48.89%195719.48%
GOOG170630P009025002017-06-27 3:34PM EDT902.501.471.351.701.22488.00%121428.04%
GOOG170630P009050002017-06-23 1:37PM EDT905.000.260.100.35-0.24-48.00%32717.08%
GOOG170630P009075002017-06-27 2:06PM EDT907.501.981.952.501.63465.71%4115327.77%
GOOG170630P009100002017-06-27 3:51PM EDT910.002.502.302.952.00400.00%2337227.42%
GOOG170630P009125002017-06-27 3:21PM EDT912.502.452.703.402.14690.32%739526.82%
GOOG170630P009150002017-06-27 3:59PM EDT915.003.423.203.902.78434.38%30776526.15%
GOOG170630P009175002017-06-27 3:40PM EDT917.503.843.704.603.31624.53%2244725.90%
GOOG170630P009200002017-06-27 3:59PM EDT920.004.504.405.303.60400.00%43726925.34%
GOOG170630P009225002017-06-27 3:54PM EDT922.505.805.206.204.72437.04%3236725.10%
GOOG170630P009250002017-06-27 3:57PM EDT925.006.406.207.205.10392.31%52217924.82%
GOOG170630P009275002017-06-27 3:55PM EDT927.507.707.208.206.22420.27%4288524.20%
GOOG170630P009300002017-06-27 3:59PM EDT930.009.008.309.707.15386.49%1,79318524.70%
GOOG170630P009325002017-06-27 3:57PM EDT932.509.839.6011.007.70361.50%42610824.25%
GOOG170630P009350002017-06-27 3:59PM EDT935.0011.2510.9012.008.65332.69%39126422.43%
GOOG170630P009375002017-06-27 3:18PM EDT937.5011.8012.6014.208.70280.65%27813724.09%
GOOG170630P009400002017-06-23 3:14PM EDT940.001.421.001.30-1.78-55.63%1161350.00%
GOOG170630P009425002017-06-27 3:33PM EDT942.5015.9016.0018.1011.46258.11%22516224.94%
GOOG170630P009450002017-06-27 2:53PM EDT945.0014.6017.9019.609.40180.77%25425922.95%
GOOG170630P009475002017-06-27 3:59PM EDT947.5020.5019.9022.3014.45238.84%7911125.84%
GOOG170630P009500002017-06-27 3:50PM EDT950.0022.4022.0024.4015.35217.73%50765625.86%
GOOG170630P009525002017-06-27 3:36PM EDT952.5024.2524.1026.7016.15199.38%8022526.64%
GOOG170630P009550002017-06-27 3:59PM EDT955.0026.8026.4028.9017.35183.60%21943626.65%
GOOG170630P009575002017-06-27 3:59PM EDT957.5029.1528.6031.2018.37170.41%13320726.99%
GOOG170630P009600002017-06-27 3:55PM EDT960.0032.4830.9033.1020.07161.72%13434523.39%
GOOG170630P009625002017-06-27 1:38PM EDT962.5030.3333.3036.2020.73215.94%727630.16%
GOOG170630P009650002017-06-27 3:50PM EDT965.0038.0035.7038.0022.47144.69%2129524.85%
GOOG170630P009675002017-06-27 3:43PM EDT967.5037.4038.2041.2021.20130.86%6910733.25%
GOOG170630P009700002017-06-27 3:56PM EDT970.0042.5040.6043.8027.60185.23%7919935.55%
GOOG170630P009725002017-06-27 12:04PM EDT972.5031.9243.1045.5015.1290.00%2214228.74%
GOOG170630P009750002017-06-27 3:16PM EDT975.0044.0245.6048.7023.52114.73%811237.73%
GOOG170630P009775002017-06-27 3:50PM EDT977.5049.1048.0051.3026.40116.30%114940.04%
GOOG170630P009800002017-06-27 1:38PM EDT980.0048.1650.6053.8022.7689.61%2610441.50%
GOOG170630P009825002017-06-27 11:40AM EDT982.5040.8953.0056.3013.1847.56%1442.97%
GOOG170630P009850002017-06-27 2:52PM EDT985.0051.5055.5058.8020.0063.49%23344.41%
GOOG170630P009900002017-06-22 1:48PM EDT990.0032.0532.7035.00-5.35-14.30%230.00%
GOOG170630P009950002017-06-26 3:39PM EDT995.0041.2042.4043.4011.0036.42%87300.00%
GOOG170630P010000002017-06-26 11:38AM EDT1,000.0045.1047.4048.3010.3429.75%6320.00%
GOOG170630P010025002017-06-27 8:48PM EDT1,002.5059.4073.0076.400.00-4055.13%
GOOG170630P010150002017-06-12 4:44PM EDT1,015.0084.2071.7073.000.00-100.00%
GOOG170630P010200002017-06-27 9:55AM EDT1,020.0078.0289.7094.1039.07100.31%4466.53%
GOOG170630P010250002017-06-09 11:56PM EDT1,025.0087.6073.9078.000.00-100.00%
GOOG170630P010300002017-06-27 8:49PM EDT1,030.0086.79100.50103.900.00-4069.60%
GOOG170630P010475002017-06-12 4:44PM EDT1,047.50119.70103.60105.600.00-200.00%
GOOG170630P010600002017-06-27 8:49PM EDT1,060.00114.29130.50133.900.00-4084.35%
GOOG170630P010625002017-06-12 4:44PM EDT1,062.50134.80117.00121.500.00-100.00%
GOOG170630P010700002017-06-27 8:49PM EDT1,070.00124.29140.50143.900.00-4089.06%
GOOG170630P011100002017-06-12 4:44PM EDT1,110.00182.00166.00168.200.00-100.00%
GOOG170630P011400002017-06-12 4:44PM EDT1,140.00219.10196.00198.100.00-100.00%