U.S. Markets open in 7 hrs 57 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
910.67-0.31 (-0.03%)
At close: 4:00PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825C007900002017-07-14 11:50PM EDT790.00142.60166.50170.700.00-11244.28%
GOOG170825C008000002017-08-18 11:55PM EDT800.00129.04109.90112.700.00-1158.06%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-2050.98%
GOOG170825C008200002017-08-18 12:42PM EDT820.0094.6589.9092.70-6.75-6.66%12861.65%
GOOG170825C008250002017-08-18 11:55PM EDT825.0088.2484.9087.700.00-4158.86%
GOOG170825C008300002017-08-17 11:43AM EDT830.0090.8079.9083.200.00-1159.23%
GOOG170825C008400002017-07-21 11:44PM EDT840.00129.50134.10138.000.00-67237.31%
GOOG170825C008500002017-08-18 1:28PM EDT850.0064.7559.4063.70-10.25-13.67%82750.05%
GOOG170825C008600002017-08-18 2:22PM EDT860.0053.4249.5053.80-41.78-43.89%4344.33%
GOOG170825C008700002017-08-11 2:13PM EDT870.0048.1045.0049.20+4.10+9.32%3456.47%
GOOG170825C008750002017-08-18 11:55PM EDT875.0040.4034.9039.100.00-1035.91%
GOOG170825C008800002017-08-11 11:20AM EDT880.0039.5036.1040.20-25.08-38.84%1651.37%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%3328.36%
GOOG170825C008950002017-08-18 11:02AM EDT895.0019.4418.7019.50-12.28-38.71%35023.06%
GOOG170825C008975002017-08-18 11:55PM EDT897.5018.1016.7017.500.00-28022.50%
GOOG170825C009000002017-08-18 3:58PM EDT900.0015.2214.8015.40-2.38-13.52%67721.49%
GOOG170825C009025002017-08-11 2:25PM EDT902.5022.0019.6022.00-41.09-65.13%2241.61%
GOOG170825C009050002017-08-18 11:55PM EDT905.0011.9611.3011.800.00-53220.45%
GOOG170825C009075002017-08-18 11:55PM EDT907.5010.229.7010.200.00-23220.08%
GOOG170825C009100002017-08-18 3:59PM EDT910.008.808.208.60-2.60-22.81%1014319.43%
GOOG170825C009125002017-08-18 3:59PM EDT912.507.006.807.20-2.10-23.08%943418.99%
GOOG170825C009150002017-08-18 3:57PM EDT915.006.155.606.00-1.77-22.35%1698718.72%
GOOG170825C009175002017-08-18 3:57PM EDT917.504.884.504.90-3.02-38.23%482918.38%
GOOG170825C009200002017-08-18 3:51PM EDT920.004.003.603.90-1.50-27.27%4099817.97%
GOOG170825C009225002017-08-18 3:58PM EDT922.502.952.803.00-1.69-36.42%589817.46%
GOOG170825C009250002017-08-18 3:59PM EDT925.002.252.102.55-1.82-44.72%13122317.92%
GOOG170825C009275002017-08-18 3:52PM EDT927.501.821.551.95-1.28-41.29%555817.63%
GOOG170825C009300002017-08-18 3:57PM EDT930.001.301.001.45-1.20-48.00%39521517.32%
GOOG170825C009325002017-08-18 1:58PM EDT932.501.200.701.00-1.05-46.67%42433416.77%
GOOG170825C009350002017-08-18 3:58PM EDT935.000.600.500.80-0.95-61.29%13928817.04%
GOOG170825C009375002017-08-18 2:53PM EDT937.500.500.300.60-1.02-67.11%2710117.07%
GOOG170825C009400002017-08-18 3:57PM EDT940.000.360.200.40-0.73-66.97%8065916.70%
GOOG170825C009425002017-08-17 3:44PM EDT942.500.760.100.350.00-102617.33%
GOOG170825C009450002017-08-18 2:27PM EDT945.000.100.000.30-0.58-85.29%3425417.87%
GOOG170825C009475002017-08-18 3:41PM EDT947.500.170.000.25-0.73-81.11%146618.31%
GOOG170825C009500002017-08-18 1:01PM EDT950.000.130.100.15-0.27-67.50%1019317.77%
GOOG170825C009525002017-08-18 10:10AM EDT952.500.150.000.20-0.25-62.50%212819.56%
GOOG170825C009550002017-08-18 10:29AM EDT955.000.270.000.20-0.01-3.57%14620.51%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13145.06%
GOOG170825C009600002017-08-18 9:45AM EDT960.000.100.000.20-0.10-50.00%212822.36%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101040.00%
GOOG170825C009650002017-08-18 2:36PM EDT965.000.100.000.20-0.01-9.09%219924.22%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1139.58%
GOOG170825C009700002017-08-18 10:10AM EDT970.000.050.000.20-0.20-80.00%32926.03%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101244.64%
GOOG170825C009750002017-08-17 9:30AM EDT975.000.770.000.350.00-514430.35%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5628.71%
GOOG170825C009800002017-08-17 3:45PM EDT980.000.110.000.200.00-2012029.57%
GOOG170825C009850002017-08-03 9:30AM EDT985.001.120.001.70-1.59-58.67%11746.35%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4447.49%
GOOG170825C009900002017-08-18 10:50AM EDT990.000.050.000.150.00-12031.74%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1158.14%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1154.99%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16146.92%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101050.62%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101552.06%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5559.61%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1251.86%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1554.47%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11246.05%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2357.54%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101756.81%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1663.04%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1176.25%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-111187.23%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-41487.43%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825P007000002017-08-03 3:29PM EDT700.000.100.100.75-0.15-60.00%120100.88%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66112.94%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-161699.17%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-5588.72%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-5586.33%
GOOG170825P007800002017-08-11 1:53PM EDT780.000.200.000.50-0.10-33.33%1158.98%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-1177.25%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6761.47%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2254.32%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1049.32%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1454.71%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11548.89%
GOOG170825P008400002017-08-18 9:50AM EDT840.000.270.000.35-0.98-78.40%10135.38%
GOOG170825P008450002017-08-18 11:57PM EDT845.000.270.000.500.00-5035.28%
GOOG170825P008500002017-08-18 3:05PM EDT850.000.330.050.85-0.07-17.50%74236.55%
GOOG170825P008550002017-08-18 11:57PM EDT855.000.380.100.500.00-5030.64%
GOOG170825P008575002017-08-18 9:30AM EDT857.500.700.100.50-1.00-58.82%1129.47%
GOOG170825P008600002017-08-18 3:34PM EDT860.000.370.300.65+0.16+76.19%164229.80%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2331.02%
GOOG170825P008650002017-08-18 11:57PM EDT865.000.700.400.700.00-121227.78%
GOOG170825P008675002017-08-18 11:57PM EDT867.500.520.400.900.00-10028.08%
GOOG170825P008700002017-08-18 3:45PM EDT870.000.560.500.85-0.44-44.00%2311826.43%
GOOG170825P008750002017-08-18 3:44PM EDT875.000.750.751.05-0.33-30.56%183825.11%
GOOG170825P008775002017-08-18 3:10PM EDT877.500.950.851.20-0.15-13.64%124524.60%
GOOG170825P008800002017-08-18 3:57PM EDT880.001.101.051.35-0.85-43.59%567323.98%
GOOG170825P008825002017-08-18 12:01PM EDT882.501.301.201.55+0.30+30.00%13123.47%
GOOG170825P008850002017-08-18 3:55PM EDT885.001.501.401.75-0.90-37.50%123222.85%
GOOG170825P008875002017-08-18 3:50PM EDT887.501.601.652.05-0.56-25.93%43022.49%
GOOG170825P008900002017-08-18 3:58PM EDT890.002.101.952.35-0.85-28.81%846621.95%
GOOG170825P008925002017-08-18 3:58PM EDT892.502.402.352.70-0.31-11.44%211921.42%
GOOG170825P008950002017-08-18 3:51PM EDT895.002.702.753.10-0.10-3.57%678720.89%
GOOG170825P008975002017-08-18 11:19AM EDT897.503.503.203.60-1.10-23.91%34020.45%
GOOG170825P009000002017-08-18 3:59PM EDT900.003.943.804.20-1.56-28.36%20116720.09%
GOOG170825P009025002017-08-18 3:58PM EDT902.504.564.504.90+1.76+62.86%225919.75%
GOOG170825P009050002017-08-18 3:58PM EDT905.005.405.105.60-0.78-12.62%1477719.16%
GOOG170825P009075002017-08-18 3:58PM EDT907.506.036.106.50-0.74-10.93%1497418.81%
GOOG170825P009100002017-08-18 3:58PM EDT910.007.206.907.50-0.76-9.55%20315318.42%
GOOG170825P009125002017-08-18 3:57PM EDT912.508.108.108.70-1.40-14.74%11012618.21%
GOOG170825P009150002017-08-18 3:46PM EDT915.008.109.3010.00-2.60-24.30%1357917.93%
GOOG170825P009175002017-08-18 3:05PM EDT917.509.7710.6011.40-1.79-15.48%1123117.56%
GOOG170825P009200002017-08-18 2:42PM EDT920.0011.7712.2013.00-1.28-9.81%22218517.37%
GOOG170825P009225002017-08-18 3:37PM EDT922.5012.8713.9014.70-2.45-15.99%1810217.09%
GOOG170825P009250002017-08-18 3:58PM EDT925.0016.0715.5016.60+0.98+6.49%2010517.05%
GOOG170825P009275002017-08-18 11:15AM EDT927.5019.2017.4018.60+4.65+31.96%37317.01%
GOOG170825P009300002017-08-18 3:52PM EDT930.0019.3519.4020.80-0.23-1.17%514417.40%
GOOG170825P009325002017-08-18 3:48PM EDT932.5019.9421.5023.00+1.96+10.90%145817.57%
GOOG170825P009350002017-08-18 12:07PM EDT935.0023.0623.8025.30-0.34-1.45%178517.96%
GOOG170825P009375002017-08-18 3:07PM EDT937.5024.5124.6028.80+4.11+20.15%62523.78%
GOOG170825P009400002017-08-18 3:43PM EDT940.0027.3428.3030.10+5.54+25.41%43919.36%
GOOG170825P009425002017-08-14 1:02PM EDT942.5023.2429.4033.600.00-508125.76%
GOOG170825P009450002017-08-15 12:53PM EDT945.0024.1231.8036.100.00-11027.12%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-31024.83%
GOOG170825P009500002017-08-18 3:34PM EDT950.0038.2038.1039.80+4.00+11.70%2311421.70%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%17125.95%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%254527.80%
GOOG170825P009575002017-08-01 12:28PM EDT957.5029.1835.0038.000.00-140.00%
GOOG170825P009600002017-08-15 12:53PM EDT960.0037.7747.6050.500.00-64831.45%
GOOG170825P009625002017-07-28 11:56PM EDT962.5029.4028.0030.900.00-1000.00%
GOOG170825P009650002017-08-04 3:16PM EDT965.0039.4337.9040.70+2.43+6.57%3040.00%
GOOG170825P009675002017-07-28 11:56PM EDT967.5021.6031.5034.100.00-530.00%
GOOG170825P009700002017-08-15 12:33PM EDT970.0047.4057.3060.500.00-505136.04%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-2000.00%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-550.00%
GOOG170825P009775002017-07-28 11:56PM EDT977.5035.0039.2042.500.00-220.00%
GOOG170825P009800002017-07-21 11:46PM EDT980.0033.5128.9032.000.00-220.00%
GOOG170825P009825002017-08-10 10:03AM EDT982.5070.0066.1070.400.00-100.00%
GOOG170825P009850002017-07-28 11:56PM EDT985.0038.2045.1047.800.00-140.00%
GOOG170825P009875002017-07-28 11:56PM EDT987.5044.0547.1049.900.00-330.00%
GOOG170825P009900002017-07-28 11:56PM EDT990.0030.6849.2052.100.00-220.00%
GOOG170825P009975002017-07-28 11:56PM EDT997.5052.3155.2059.600.00-220.00%