U.S. Markets close in 3 hrs 21 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
914.2100+3.2300 (+0.3546%)
As of 12:38PM 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 EDT700.00226.53222.20225.700.00-1011422.51%
GOOG170818C007200002017-08-02 10:00AM EDT720.00205.39202.50206.500.00-512395.17%
GOOG170818C007600002017-08-16 11:05AM EDT760.00168.81151.40155.000.00-14181.93%
GOOG170818C007650002017-06-12 4:43PM EDT765.00162.00180.00184.200.00-20505.42%
GOOG170818C007700002017-06-12 4:43PM EDT770.00155.50175.50179.500.00-10497.63%
GOOG170818C007850002017-06-12 4:43PM EDT785.00141.40161.10165.500.00-30471.19%
GOOG170818C008000002017-08-18 12:08PM EDT800.00112.72111.80113.10-4.98-4.23%8670.00%
GOOG170818C008100002017-06-09 11:55PM EDT810.00164.75143.50147.700.00-20464.62%
GOOG170818C008150002017-08-15 2:22PM EDT815.00105.9596.3099.900.00-12119.14%
GOOG170818C008200002017-08-18 12:15PM EDT820.0093.2092.2094.00-7.80-7.72%370.00%
GOOG170818C008250002017-07-07 11:55PM EDT825.0092.1099.40102.700.00-11233.28%
GOOG170818C008300002017-08-16 10:56AM EDT830.0099.2281.7084.700.00-1159297.17%
GOOG170818C008350002017-06-30 11:51PM EDT835.0088.3784.0088.000.00-10174.93%
GOOG170818C008400002017-08-16 3:02PM EDT840.0088.1771.5074.900.00-13292.53%
GOOG170818C008450002017-07-27 12:56PM EDT845.0092.8295.5099.800.00-28307.67%
GOOG170818C008500002017-08-18 10:43AM EDT850.0060.3062.0063.30-18.90-23.86%6310.00%
GOOG170818C008550002017-08-04 3:56PM EDT855.0073.5072.5074.80+3.50+5.00%18198.80%
GOOG170818C008600002017-08-11 1:23PM EDT860.0055.4552.7057.10-38.61-41.05%5371.05%
GOOG170818C008650002017-08-11 2:31PM EDT865.0052.6948.0052.30-15.71-22.97%1470.12%
GOOG170818C008700002017-08-11 12:55PM EDT870.0045.1044.3047.20-21.92-32.71%12072.75%
GOOG170818C008750002017-08-16 10:57AM EDT875.0054.4036.8039.400.00-4842.77%
GOOG170818C008800002017-08-18 11:49AM EDT880.0032.9031.8033.30-9.10-21.67%4260.00%
GOOG170818C008850002017-08-15 10:45AM EDT885.0038.0027.5028.900.00-1110.00%
GOOG170818C008900002017-08-16 1:18PM EDT890.0038.0022.0023.400.00-21250.00%
GOOG170818C008925002017-08-11 5:05PM EDT892.5020.8023.8025.500.00-2255.01%
GOOG170818C008950002017-08-18 11:32AM EDT895.0018.5017.4018.70-12.98-41.23%1140.00%
GOOG170818C008975002017-08-17 10:18AM EDT897.5022.6014.8015.900.00-110.00%
GOOG170818C009000002017-08-18 12:09PM EDT900.0013.3012.6013.70-1.55-10.44%736940.00%
GOOG170818C009025002017-08-11 5:05PM EDT902.5010.2010.1011.50-4.00-24.46%650.00%
GOOG170818C009050002017-08-18 11:59AM EDT905.008.677.709.00-2.63-23.27%921050.00%
GOOG170818C009075002017-08-18 11:52AM EDT907.505.945.206.50-4.46-42.88%55460.00%
GOOG170818C009100002017-08-18 12:12PM EDT910.004.203.203.80-0.60-12.50%1,0611590.00%
GOOG170818C009125002017-08-18 12:06PM EDT912.501.691.952.30-2.01-54.32%183526.63%
GOOG170818C009150002017-08-18 11:57AM EDT915.001.150.801.15-1.15-50.00%6364237.92%
GOOG170818C009175002017-08-18 12:10PM EDT917.500.440.250.55-1.11-71.61%2351298.97%
GOOG170818C009200002017-08-18 12:14PM EDT920.000.250.200.30-0.75-75.00%13570810.35%
GOOG170818C009225002017-08-18 12:09PM EDT922.500.100.050.20-0.55-84.62%8725712.06%
GOOG170818C009250002017-08-18 12:14PM EDT925.000.050.050.10-0.35-87.50%741,09512.79%
GOOG170818C009275002017-08-18 11:18AM EDT927.500.040.000.10-0.15-78.95%5839515.19%
GOOG170818C009300002017-08-18 12:05PM EDT930.000.050.000.05-0.08-61.54%331,33215.63%
GOOG170818C009325002017-08-18 11:51AM EDT932.500.030.000.05-0.07-70.00%681,51617.68%
GOOG170818C009350002017-08-18 12:05PM EDT935.000.050.000.100.00-1211,04021.92%
GOOG170818C009375002017-08-18 11:51AM EDT937.500.040.000.10-0.06-60.00%344024.07%
GOOG170818C009400002017-08-18 10:31AM EDT940.000.090.000.05+0.08+800.00%321,05923.73%
GOOG170818C009425002017-08-17 11:57AM EDT942.500.050.000.100.00-1948628.32%
GOOG170818C009450002017-08-18 9:33AM EDT945.000.020.000.05-0.02-50.00%3075627.54%
GOOG170818C009475002017-08-17 2:41PM EDT947.500.020.000.100.00-29332.42%
GOOG170818C009500002017-08-18 12:12PM EDT950.000.040.000.05+0.01+33.33%112,11631.45%
GOOG170818C009525002017-08-17 10:27AM EDT952.500.050.000.050.00-616433.20%
GOOG170818C009550002017-08-18 12:12PM EDT955.000.020.000.05-0.03-60.00%1125535.16%
GOOG170818C009575002017-08-16 10:34AM EDT957.500.190.000.050.00-17136.91%
GOOG170818C009600002017-08-18 11:44AM EDT960.000.020.000.05-0.03-60.00%198438.67%
GOOG170818C009625002017-08-11 10:26AM EDT962.500.240.000.25-0.51-68.00%66050.78%
GOOG170818C009650002017-08-18 10:06AM EDT965.000.030.000.05-0.02-40.00%246542.38%
GOOG170818C009675002017-08-09 3:32PM EDT967.500.210.000.100.00-122348.05%
GOOG170818C009700002017-08-18 10:31AM EDT970.000.060.000.05+0.03+100.00%21,08745.90%
GOOG170818C009725002017-08-10 1:23PM EDT972.500.190.000.200.00-33751.86%
GOOG170818C009750002017-08-15 10:41AM EDT975.000.010.000.050.00-21,12549.41%
GOOG170818C009775002017-08-16 9:36AM EDT977.500.150.000.100.00-13551.17%
GOOG170818C009800002017-08-15 2:24PM EDT980.000.010.000.050.00-61,25952.73%
GOOG170818C009825002017-08-07 9:36AM EDT982.500.520.000.35+0.32+160.00%12163.87%
GOOG170818C009850002017-08-18 11:39AM EDT985.000.030.000.05-0.02-40.00%2077752.34%
GOOG170818C009875002017-08-16 11:26AM EDT987.500.070.000.100.00-22357.81%
GOOG170818C009900002017-08-18 11:39AM EDT990.000.020.000.05-0.13-86.67%2060055.47%
GOOG170818C009925002017-08-09 3:19PM EDT992.500.100.000.200.00-21266.41%
GOOG170818C009950002017-08-17 12:03PM EDT995.000.030.000.100.00-21,14862.89%
GOOG170818C010000002017-08-17 12:48PM EDT1,000.000.030.000.050.00-31,59061.72%
GOOG170818C010050002017-08-17 2:17PM EDT1,005.000.050.000.100.00-132369.53%
GOOG170818C010100002017-08-16 10:15AM EDT1,010.000.130.000.100.00-136472.66%
GOOG170818C010150002017-08-16 10:15AM EDT1,015.000.120.000.100.00-18875.78%
GOOG170818C010200002017-08-18 10:55AM EDT1,020.000.050.000.10-0.02-28.57%237978.91%
GOOG170818C010250002017-08-16 11:51AM EDT1,025.000.070.000.100.00-117982.03%
GOOG170818C010300002017-08-17 2:01PM EDT1,030.000.050.000.050.00-111379.69%
GOOG170818C010350002017-08-10 12:00PM EDT1,035.000.110.000.200.00-57495.12%
GOOG170818C010400002017-08-16 10:18AM EDT1,040.000.110.000.100.00-147391.41%
GOOG170818C010450002017-08-02 11:57AM EDT1,045.000.160.000.200.00-226101.56%
GOOG170818C010500002017-08-11 3:55PM EDT1,050.000.050.050.20-0.02-28.57%115420107.62%
GOOG170818C010600002017-08-04 10:51AM EDT1,060.000.050.000.20-0.23-82.14%1145111.13%
GOOG170818C010700002017-08-03 10:50AM EDT1,070.000.120.000.20-0.13-52.00%1291117.19%
GOOG170818C010800002017-08-07 10:20AM EDT1,080.000.180.000.20+0.05+38.46%586123.44%
GOOG170818C010900002017-07-27 10:05AM EDT1,090.000.150.000.350.00-642137.89%
GOOG170818C011000002017-08-07 10:20AM EDT1,100.000.030.000.05-0.07-70.00%5285118.75%
GOOG170818C011100002017-07-27 11:53AM EDT1,110.000.050.000.300.00-2018147.66%
GOOG170818C011200002017-07-26 1:36PM EDT1,120.000.050.001.300.00-164185.45%
GOOG170818C011300002017-07-19 12:31PM EDT1,130.000.400.000.800.00-1012179.69%
GOOG170818C011400002017-07-19 11:45AM EDT1,140.000.300.050.450.00-1042175.20%
GOOG170818C011500002017-07-24 3:49PM EDT1,150.000.500.000.400.00-13580176.56%
GOOG170818C011600002017-08-10 1:11PM EDT1,160.000.040.000.100.00-1202158.20%
GOOG170818C012000002017-07-21 11:44PM EDT1,200.000.120.001.000.00-88228.91%
GOOG170818C012100002017-07-28 11:54PM EDT1,210.000.150.000.800.00-2020228.13%
GOOG170818C012900002017-07-28 11:54PM EDT1,290.000.100.000.950.00-1313278.03%
GOOG170818C013000002017-07-28 11:54PM EDT1,300.000.100.001.100.00-1313288.67%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170818P007000002017-08-11 3:30PM EDT700.000.050.000.200.00-4390192.58%
GOOG170818P007050002017-07-21 11:46PM EDT705.000.400.001.000.00-77228.13%
GOOG170818P007100002017-07-21 12:26PM EDT710.000.300.000.45-0.10-25.00%1516200.59%
GOOG170818P007150002017-07-21 11:46PM EDT715.000.400.001.000.00-10217.19%
GOOG170818P007200002017-07-25 10:01AM EDT720.000.100.000.850.00-3342207.03%
GOOG170818P007250002017-07-21 11:30AM EDT725.000.400.000.50-0.85-68.00%125188.28%
GOOG170818P007300002017-07-21 11:30AM EDT730.000.350.000.70+0.01+2.94%215191.41%
GOOG170818P007350002017-07-25 9:36AM EDT735.000.860.001.000.00-111195.70%
GOOG170818P007400002017-08-04 12:01PM EDT740.000.080.000.50-0.32-80.00%215173.44%
GOOG170818P007450002017-07-06 1:34PM EDT745.001.250.651.650.00-3032211.48%
GOOG170818P007500002017-08-03 12:48PM EDT750.000.180.000.60+0.08+80.00%1166167.48%
GOOG170818P007550002017-06-12 4:44PM EDT755.001.801.252.500.00-10218.99%
GOOG170818P007600002017-07-21 11:12AM EDT760.000.350.001.20-0.70-66.67%134174.12%
GOOG170818P007650002017-07-12 10:00AM EDT765.001.050.252.500.00-15194.48%
GOOG170818P007700002017-08-08 11:28AM EDT770.000.050.000.250.00-15132.42%
GOOG170818P007750002017-08-01 11:17AM EDT775.000.430.000.700.00-129146.00%
GOOG170818P007800002017-07-25 10:21AM EDT780.000.170.001.100.00-277150.88%
GOOG170818P007850002017-08-01 11:17AM EDT785.000.480.000.750.00-134137.50%
GOOG170818P007900002017-07-28 2:15PM EDT790.000.050.001.05+0.04+400.00%142139.45%
GOOG170818P007950002017-07-31 12:16PM EDT795.000.250.001.15-0.60-70.59%117136.23%
GOOG170818P008000002017-08-11 12:45PM EDT800.000.050.000.35-0.25-83.33%11433110.35%
GOOG170818P008050002017-08-08 1:28PM EDT805.000.150.000.800.00-264118.80%
GOOG170818P008100002017-08-09 11:37AM EDT810.000.130.000.850.00-633114.94%
GOOG170818P008150002017-08-07 3:06PM EDT815.000.150.050.25-0.52-77.61%24794.73%
GOOG170818P008200002017-08-09 1:06PM EDT820.000.120.000.950.00-12210106.84%
GOOG170818P008250002017-08-01 10:45AM EDT825.000.400.000.750.00-211597.95%
GOOG170818P008300002017-08-16 3:49PM EDT830.000.100.000.100.00-412271.48%
GOOG170818P008325002017-08-11 5:06PM EDT832.500.400.051.050.00-101096.53%
GOOG170818P008350002017-08-07 2:29PM EDT835.000.270.150.45-0.13-32.50%322685.06%
GOOG170818P008375002017-08-11 5:06PM EDT837.500.500.001.100.00-1091.36%
GOOG170818P008400002017-08-16 1:29PM EDT840.000.110.000.100.00-223163.48%
GOOG170818P008425002017-08-18 12:12PM EDT842.500.200.000.100.00-2261.33%
GOOG170818P008450002017-08-16 11:39AM EDT845.000.050.000.100.00-29759.38%
GOOG170818P008500002017-08-18 12:15PM EDT850.000.020.000.05-0.03-60.00%465851.56%
GOOG170818P008550002017-08-17 1:36PM EDT855.000.040.000.050.00-832651.56%
GOOG170818P008600002017-08-18 11:03AM EDT860.000.070.000.10-0.02-22.22%1353551.76%
GOOG170818P008650002017-08-15 3:08PM EDT865.000.100.000.150.00-139750.29%
GOOG170818P008700002017-08-18 10:34AM EDT870.000.040.000.15-0.06-60.00%561045.70%
GOOG170818P008750002017-08-16 3:13PM EDT875.000.100.000.150.00-1342741.21%
GOOG170818P008775002017-08-14 12:46PM EDT877.500.280.000.150.00-23738.92%
GOOG170818P008800002017-08-18 11:09AM EDT880.000.050.000.10-0.05-50.00%1233034.47%
GOOG170818P008825002017-08-14 9:50AM EDT882.500.620.000.200.00-13035.99%
GOOG170818P008850002017-08-18 12:11PM EDT885.000.050.000.10-0.10-66.67%2038829.98%
GOOG170818P008875002017-08-17 3:09PM EDT887.500.170.000.150.00-6510629.64%
GOOG170818P008900002017-08-18 12:01PM EDT890.000.100.000.20-0.12-54.55%4059328.71%
GOOG170818P008925002017-08-18 12:05PM EDT892.500.050.000.10-0.20-80.00%129623.24%
GOOG170818P008950002017-08-18 11:20AM EDT895.000.050.000.10-0.47-90.38%5346121.00%
GOOG170818P008975002017-08-18 10:09AM EDT897.500.300.000.10-0.14-31.82%3717518.65%
GOOG170818P009000002017-08-18 11:46AM EDT900.000.100.050.15-0.90-90.00%8111,25017.53%
GOOG170818P009025002017-08-18 11:18AM EDT902.500.250.050.20-1.05-80.77%13712815.94%
GOOG170818P009050002017-08-18 12:08PM EDT905.000.170.100.25-1.52-89.94%15257513.94%
GOOG170818P009075002017-08-18 12:04PM EDT907.500.440.250.45-1.91-81.28%35522213.09%
GOOG170818P009100002017-08-18 12:05PM EDT910.000.900.500.75-2.50-73.53%48283511.85%
GOOG170818P009125002017-08-18 12:12PM EDT912.501.401.251.70-3.20-69.57%10030512.90%
GOOG170818P009150002017-08-18 12:20PM EDT915.002.672.903.50-3.46-56.44%31970216.18%
GOOG170818P009175002017-08-18 11:37AM EDT917.504.904.405.40-1.70-25.76%3318018.37%
GOOG170818P009200002017-08-18 12:07PM EDT920.007.306.808.00-2.30-23.96%30445823.65%
GOOG170818P009225002017-08-18 11:40AM EDT922.509.458.6010.20-1.55-14.09%11621626.07%
GOOG170818P009250002017-08-18 12:21PM EDT925.0012.3111.3012.80+1.21+10.90%29657830.74%
GOOG170818P009275002017-08-18 11:03AM EDT927.5017.9114.2015.40+2.94+19.64%2413035.28%
GOOG170818P009300002017-08-18 12:10PM EDT930.0016.6916.3017.70-0.86-4.90%13382837.49%
GOOG170818P009325002017-08-18 10:02AM EDT932.5024.5019.3020.90+9.95+68.38%318646.31%
GOOG170818P009350002017-08-18 11:11AM EDT935.0025.5821.3022.70+2.78+12.19%1011344.46%
GOOG170818P009375002017-08-18 9:41AM EDT937.5026.9023.6025.10+15.48+135.55%110046.94%
GOOG170818P009400002017-08-18 12:21PM EDT940.0027.0926.6028.00-0.97-3.46%1714153.67%
GOOG170818P009425002017-08-18 12:01PM EDT942.5029.7029.5030.60+3.50+13.36%31952.88%
GOOG170818P009450002017-08-18 12:21PM EDT945.0032.1931.7033.30-0.85-2.57%4022455.49%
GOOG170818P009475002017-08-18 12:01PM EDT947.5034.7433.0035.70+2.81+8.80%25351.27%
GOOG170818P009500002017-08-18 12:12PM EDT950.0036.5036.1037.70-1.56-4.10%6476154.69%
GOOG170818P009525002017-08-18 9:42AM EDT952.5041.9238.8040.20+5.52+15.16%66858.69%
GOOG170818P009550002017-08-18 10:48AM EDT955.0045.5641.7043.00+2.83+6.62%714265.70%
GOOG170818P009575002017-08-18 9:56AM EDT957.5048.6942.8045.60+6.49+15.38%212559.91%
GOOG170818P009600002017-08-18 11:55AM EDT960.0046.9946.1047.70-0.67-1.41%243665.45%
GOOG170818P009625002017-08-16 11:11AM EDT962.5034.4047.7051.000.00-1667.33%
GOOG170818P009650002017-08-17 3:50PM EDT965.0052.6851.2052.800.00-2810972.12%
GOOG170818P009675002017-07-28 11:56PM EDT967.5021.7029.4032.900.00-11110.00%
GOOG170818P009700002017-08-18 11:55AM EDT970.0057.0056.9058.20+8.75+18.13%29184.72%
GOOG170818P009725002017-08-18 9:36AM EDT972.5061.5059.2060.70+15.95+35.02%1886.13%
GOOG170818P009750002017-08-18 11:55AM EDT975.0062.0161.9063.20+0.41+0.67%26390.09%
GOOG170818P009775002017-08-11 2:15PM EDT977.5058.9061.7064.40+18.70+46.52%2283.25%
GOOG170818P009800002017-08-15 9:30AM EDT980.0056.2065.6068.200.00-15885.69%
GOOG170818P009825002017-07-28 11:56PM EDT982.5037.6941.9044.400.00-140.00%
GOOG170818P009850002017-08-15 2:39PM EDT985.0063.6570.2073.200.00-16686.87%
GOOG170818P009875002017-08-10 11:27AM EDT987.5074.5071.8074.400.00-5092.92%
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 EDT995.0074.2078.7082.900.00-32153.91%
GOOG170818P010000002017-08-11 3:15PM EDT1,000.0085.4583.5087.90+21.23+33.06%246120.56%
GOOG170818P010050002017-07-24 1:49PM EDT1,005.0041.9061.9066.200.00-8110.00%
GOOG170818P010100002017-08-17 10:05AM EDT1,010.0085.6096.0097.700.00-31120112.62%
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 EDT1,025.00109.48109.20111.900.00-20126.83%
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%