U.S. Markets close in 5 hrs 1 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars on takeover talk, Nike gets downgraded

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
905.1164-5.5536 (-0.6098%)
As of 10:59AM EDT. Market open.
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 EDT790.00142.60166.50170.700.00-11256.27%
GOOG170825C008000002017-08-18 11:55PM EDT800.00129.04109.90112.700.00-1194.87%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-2084.64%
GOOG170825C008200002017-08-21 9:52AM EDT820.0090.5985.1087.90-4.06-4.29%12955.30%
GOOG170825C008250002017-08-18 11:55PM EDT825.0088.2484.9087.700.00-4177.77%
GOOG170825C008300002017-08-17 11:43AM EDT830.0090.8079.9083.200.00-1175.32%
GOOG170825C008400002017-07-21 11:44PM EDT840.00129.50134.10138.000.00-67247.04%
GOOG170825C008500002017-08-21 9:52AM EDT850.0060.7155.1057.90-4.04-6.24%13546.46%
GOOG170825C008600002017-08-18 2:22PM EDT860.0053.4249.5053.80-41.78-43.89%4354.24%
GOOG170825C008700002017-08-11 2:13PM EDT870.0048.1045.0049.20+4.10+9.32%3462.69%
GOOG170825C008750002017-08-18 11:55PM EDT875.0040.4034.9039.100.00-1050.02%
GOOG170825C008800002017-08-21 10:31AM EDT880.0027.2026.9027.90-37.38-57.88%2627.13%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%3339.27%
GOOG170825C008950002017-08-21 10:22AM EDT895.0013.6615.1015.50-5.78-29.73%25223.15%
GOOG170825C008975002017-08-21 10:39AM EDT897.5012.9016.7017.50-2.90-18.35%1031.96%
GOOG170825C009000002017-08-21 10:38AM EDT900.0011.3511.3011.80-3.87-25.43%1277221.62%
GOOG170825C009025002017-08-21 10:36AM EDT902.509.899.209.70-53.20-84.32%1219.95%
GOOG170825C009050002017-08-21 10:36AM EDT905.008.308.008.60-3.66-30.60%474620.41%
GOOG170825C009075002017-08-21 10:22AM EDT907.505.606.206.80-4.62-45.21%332218.93%
GOOG170825C009100002017-08-21 10:33AM EDT910.005.515.005.40-3.29-37.39%1238518.08%
GOOG170825C009125002017-08-21 10:36AM EDT912.504.464.004.60-2.54-36.29%136018.38%
GOOG170825C009150002017-08-21 10:36AM EDT915.003.793.303.70-2.36-38.37%32117218.13%
GOOG170825C009175002017-08-21 10:36AM EDT917.502.802.653.00-2.08-42.62%264218.10%
GOOG170825C009200002017-08-21 10:36AM EDT920.002.171.902.10-1.83-45.75%57027617.09%
GOOG170825C009225002017-08-21 10:41AM EDT922.501.501.501.70-1.45-49.15%12512417.30%
GOOG170825C009250002017-08-21 10:37AM EDT925.001.051.001.15-1.20-53.33%17527616.58%
GOOG170825C009275002017-08-21 10:08AM EDT927.500.950.750.95-0.87-47.80%229417.02%
GOOG170825C009300002017-08-21 10:39AM EDT930.000.550.500.65-0.75-57.69%8045716.63%
GOOG170825C009325002017-08-21 10:30AM EDT932.500.350.350.45-0.85-70.83%1274916.42%
GOOG170825C009350002017-08-21 10:31AM EDT935.000.300.100.35-0.30-50.00%6429316.68%
GOOG170825C009375002017-08-21 10:17AM EDT937.500.120.100.25-1.40-92.11%1011616.68%
GOOG170825C009400002017-08-21 10:23AM EDT940.000.140.000.20-0.22-61.11%667817.04%
GOOG170825C009425002017-08-17 3:44PM EDT942.500.760.100.350.00-102619.87%
GOOG170825C009450002017-08-21 10:20AM EDT945.000.080.000.15-0.02-20.00%5026618.14%
GOOG170825C009475002017-08-21 10:17AM EDT947.500.130.000.15-0.04-23.53%156519.09%
GOOG170825C009500002017-08-18 1:01PM EDT950.000.130.100.15-0.27-67.50%1019320.00%
GOOG170825C009525002017-08-18 10:10AM EDT952.500.150.000.20-0.25-62.50%212821.85%
GOOG170825C009550002017-08-18 10:29AM EDT955.000.270.000.20-0.01-3.57%14622.78%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13148.69%
GOOG170825C009600002017-08-21 10:23AM EDT960.000.040.000.15-0.16-80.00%112823.58%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101043.23%
GOOG170825C009650002017-08-18 2:36PM EDT965.000.100.000.20-0.01-9.09%219926.44%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1142.62%
GOOG170825C009700002017-08-18 10:10AM EDT970.000.050.000.20-0.20-80.00%32928.22%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101247.77%
GOOG170825C009750002017-08-17 9:30AM EDT975.000.770.000.350.00-514432.69%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5630.86%
GOOG170825C009800002017-08-17 3:45PM EDT980.000.110.000.200.00-2012031.74%
GOOG170825C009850002017-08-03 9:30AM EDT985.001.120.001.70-1.59-58.67%11749.22%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4450.33%
GOOG170825C009900002017-08-18 10:50AM EDT990.000.050.000.150.00-12033.79%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1161.27%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1157.90%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16149.49%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101053.27%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101554.74%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5562.48%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1254.43%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1556.96%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11248.15%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2359.86%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101758.98%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1665.28%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1178.64%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-111189.76%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-41489.87%
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%12098.83%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66110.62%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-161696.75%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-5586.26%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-5583.78%
GOOG170825P007800002017-08-11 1:53PM EDT780.000.200.000.50-0.10-33.33%1156.89%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-1174.59%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6759.06%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2251.93%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1047.07%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1452.11%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11546.27%
GOOG170825P008400002017-08-18 9:50AM EDT840.000.270.000.35-0.98-78.40%10133.06%
GOOG170825P008450002017-08-18 11:57PM EDT845.000.270.000.500.00-5032.84%
GOOG170825P008500002017-08-21 10:03AM EDT850.000.250.250.40-0.08-24.24%84529.27%
GOOG170825P008550002017-08-18 11:57PM EDT855.000.380.100.500.00-5028.15%
GOOG170825P008575002017-08-18 9:30AM EDT857.500.700.100.50-1.00-58.82%1126.95%
GOOG170825P008600002017-08-21 10:21AM EDT860.000.500.400.50+0.13+35.14%205325.78%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2328.24%
GOOG170825P008650002017-08-18 11:57PM EDT865.000.700.400.700.00-121225.10%
GOOG170825P008675002017-08-21 10:30AM EDT867.500.700.600.70+0.17+32.08%2023.83%
GOOG170825P008700002017-08-21 10:30AM EDT870.000.800.700.80+0.24+42.86%4512423.27%
GOOG170825P008750002017-08-21 10:30AM EDT875.001.050.901.05+0.30+40.00%665022.13%
GOOG170825P008775002017-08-21 10:18AM EDT877.501.151.001.25+0.05+4.55%15521.77%
GOOG170825P008800002017-08-21 10:29AM EDT880.001.541.101.30+0.44+40.00%27411920.55%
GOOG170825P008825002017-08-21 10:38AM EDT882.501.501.451.70+0.20+15.38%2213220.78%
GOOG170825P008850002017-08-21 10:25AM EDT885.002.221.702.00+0.72+48.00%954120.34%
GOOG170825P008875002017-08-21 10:36AM EDT887.502.051.902.20+0.45+28.12%143419.37%
GOOG170825P008900002017-08-21 10:16AM EDT890.002.702.202.55+0.60+28.57%24513918.78%
GOOG170825P008925002017-08-21 10:02AM EDT892.502.402.653.000.00-33218.28%
GOOG170825P008950002017-08-21 10:40AM EDT895.003.703.403.70+1.00+37.04%8411718.26%
GOOG170825P008975002017-08-21 10:24AM EDT897.505.003.804.30+1.50+42.86%194117.68%
GOOG170825P009000002017-08-21 10:35AM EDT900.005.004.404.90+1.06+26.90%5630116.86%
GOOG170825P009025002017-08-21 10:24AM EDT902.506.775.305.80+2.21+48.46%137616.49%
GOOG170825P009050002017-08-21 10:25AM EDT905.007.706.206.60+2.30+42.59%3713415.56%
GOOG170825P009075002017-08-21 10:38AM EDT907.508.107.708.60+2.07+34.33%2012517.15%
GOOG170825P009100002017-08-21 10:35AM EDT910.009.209.009.90+2.00+27.78%10021316.74%
GOOG170825P009125002017-08-21 10:34AM EDT912.5010.7610.5011.30+2.66+32.84%613316.21%
GOOG170825P009150002017-08-21 10:16AM EDT915.0012.3211.5012.30+4.22+52.10%5913614.08%
GOOG170825P009175002017-08-21 10:24AM EDT917.5015.6813.7014.70+5.91+60.49%517415.55%
GOOG170825P009200002017-08-21 10:05AM EDT920.0014.5814.6015.60+2.81+23.87%527110.98%
GOOG170825P009225002017-08-21 10:24AM EDT922.5019.7316.5017.50+6.86+53.30%51000.00%
GOOG170825P009250002017-08-21 10:24AM EDT925.0021.7318.7019.80+5.66+35.22%131200.00%
GOOG170825P009275002017-08-18 11:15AM EDT927.5019.2017.4018.60+4.65+31.96%3730.00%
GOOG170825P009300002017-08-21 10:22AM EDT930.0026.6523.1024.40+7.07+36.11%41490.00%
GOOG170825P009325002017-08-18 3:48PM EDT932.5019.9421.5023.00+1.96+10.90%14580.00%
GOOG170825P009350002017-08-21 10:16AM EDT935.0029.4527.8030.50+6.05+25.85%19917.57%
GOOG170825P009375002017-08-18 3:07PM EDT937.5024.5124.6028.80+4.11+20.15%6250.00%
GOOG170825P009400002017-08-21 10:01AM EDT940.0031.5032.6034.10+4.16+15.22%11410.00%
GOOG170825P009425002017-08-14 1:02PM EDT942.5023.2429.4033.600.00-50810.00%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.5437.6040.10+10.42+43.20%11015.63%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-3100.00%
GOOG170825P009500002017-08-21 9:55AM EDT950.0040.0043.0045.00+1.80+4.71%10910.00%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%1710.00%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%25450.00%
GOOG170825P009575002017-08-01 12:28PM EDT957.5029.1835.0038.000.00-140.00%
GOOG170825P009600002017-08-21 9:30AM EDT960.0049.5652.5055.80+11.79+31.22%1531.13%
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 EDT970.0047.4057.3060.500.00-50510.00%
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%