U.S. Markets close in 5 hrs 55 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
917.37-11.16 (-1.20%)
As of 10:05AM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929C007900002017-09-15 11:50PM EDT790.00132.29128.60133.000.00-4091.88%
GOOG170929C008000002017-09-18 10:09AM EDT800.00121.60126.30131.000.00-115123.10%
GOOG170929C008200002017-09-15 12:51PM EDT820.00101.4398.70103.00+7.83+8.37%61074.16%
GOOG170929C008500002017-09-22 3:00PM EDT850.0078.0576.4081.00-3.05-3.76%4685.47%
GOOG170929C008550002017-09-22 11:49PM EDT855.0073.2371.3076.000.00-2081.43%
GOOG170929C008600002017-09-22 2:02PM EDT860.0067.9666.3071.00+4.49+7.07%1377.51%
GOOG170929C008700002017-08-31 3:50PM EDT870.0072.3067.7072.000.00-26100.69%
GOOG170929C008800002017-09-20 1:58PM EDT880.0050.7246.4051.000.00-3461.57%
GOOG170929C008875002017-08-25 11:45PM EDT887.5042.3335.4038.100.00-1046.67%
GOOG170929C008900002017-09-25 9:38AM EDT890.0029.8528.5031.40-11.45-27.72%11332.08%
GOOG170929C008925002017-08-18 11:55PM EDT892.5037.9032.8035.400.00-2248.82%
GOOG170929C008950002017-08-18 11:55PM EDT895.0036.1031.1033.700.00-2248.72%
GOOG170929C008975002017-08-18 11:55PM EDT897.5034.1029.9032.400.00-2249.54%
GOOG170929C009000002017-09-25 9:47AM EDT900.0020.5026.7031.50-16.30-44.29%101551.20%
GOOG170929C009025002017-09-18 2:35PM EDT902.5024.2024.4029.000.00-11748.78%
GOOG170929C009050002017-09-22 9:35AM EDT905.0027.3022.0026.80-0.33-1.19%11947.03%
GOOG170929C009075002017-09-25 9:44AM EDT907.5014.0812.5015.10-2.42-14.67%5121.94%
GOOG170929C009100002017-09-25 9:45AM EDT910.0012.9117.5022.00-13.49-51.10%408242.37%
GOOG170929C009125002017-09-22 1:14PM EDT912.5017.2015.2020.00-7.17-29.42%155140.86%
GOOG170929C009150002017-09-22 2:11PM EDT915.0015.5013.1017.80-5.88-27.50%63938.78%
GOOG170929C009175002017-09-25 9:40AM EDT917.507.806.707.90-11.90-60.41%38118.59%
GOOG170929C009200002017-09-25 9:45AM EDT920.006.506.106.60-4.90-42.98%6711418.29%
GOOG170929C009225002017-09-25 9:40AM EDT922.505.394.705.40-8.36-60.80%32317.91%
GOOG170929C009250002017-09-25 9:44AM EDT925.004.103.904.50-4.33-51.36%4810017.95%
GOOG170929C009275002017-09-25 9:45AM EDT927.503.042.753.60-4.46-59.47%184917.68%
GOOG170929C009300002017-09-25 9:42AM EDT930.002.512.052.60-3.29-56.72%3428216.75%
GOOG170929C009325002017-09-25 9:42AM EDT932.501.961.502.15-2.73-58.21%1526217.07%
GOOG170929C009350002017-09-25 9:41AM EDT935.001.481.301.45-2.02-57.71%2940616.19%
GOOG170929C009375002017-09-25 9:45AM EDT937.501.000.651.35-4.00-80.00%1324817.25%
GOOG170929C009400002017-09-25 9:42AM EDT940.000.740.600.95-1.26-63.00%281,56016.83%
GOOG170929C009425002017-09-25 9:40AM EDT942.500.400.250.75-1.10-73.33%99317.04%
GOOG170929C009450002017-09-25 9:46AM EDT945.000.500.200.55-2.15-81.13%4543716.97%
GOOG170929C009475002017-09-25 9:37AM EDT947.500.250.050.45-0.45-64.29%1423817.36%
GOOG170929C009500002017-09-25 9:35AM EDT950.000.270.000.40-1.63-85.79%1560318.02%
GOOG170929C009525002017-09-22 3:58PM EDT952.500.390.001.40-1.08-73.47%182425.57%
GOOG170929C009550002017-09-22 3:58PM EDT955.000.280.100.75-0.67-70.53%2710723.00%
GOOG170929C009575002017-09-21 11:31AM EDT957.500.580.101.350.00-11527.84%
GOOG170929C009600002017-09-22 1:19PM EDT960.000.120.000.65-0.43-78.18%1816324.51%
GOOG170929C009625002017-09-22 11:49PM EDT962.500.150.004.400.00-2043.37%
GOOG170929C009650002017-09-22 11:49PM EDT965.000.130.002.950.00-21039.23%
GOOG170929C009675002017-09-22 11:49PM EDT967.500.050.001.150.00-3431.45%
GOOG170929C009700002017-09-22 3:30PM EDT970.000.050.001.15-0.31-86.11%728332.61%
GOOG170929C009800002017-09-22 1:28PM EDT980.000.070.000.75-0.07-50.00%45333.90%
GOOG170929C009900002017-09-20 2:52PM EDT990.000.430.002.800.00-142851.39%
GOOG170929C010000002017-09-20 2:52PM EDT1,000.000.230.002.800.00-152156.20%
GOOG170929C010100002017-09-12 9:31AM EDT1,010.002.130.001.200.00-10450.17%
GOOG170929C010200002017-09-01 11:56PM EDT1,020.000.870.000.950.00-1051.81%
GOOG170929C010300002017-09-01 11:56PM EDT1,030.000.630.000.700.00-1152.66%
GOOG170929C010400002017-09-01 11:56PM EDT1,040.000.560.000.650.00-1155.57%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929P007800002017-09-08 11:56PM EDT780.000.240.001.250.00-202070.07%
GOOG170929P007900002017-09-08 11:56PM EDT790.000.630.003.400.00-10078.47%
GOOG170929P008000002017-08-23 3:07PM EDT800.000.750.001.000.00-101158.55%
GOOG170929P008100002017-09-11 10:43AM EDT810.000.250.001.150.00-2255.23%
GOOG170929P008200002017-09-11 2:16PM EDT820.000.290.001.150.00-1150.59%
GOOG170929P008300002017-09-21 10:42AM EDT830.000.320.000.300.00-101241.41%
GOOG170929P008400002017-09-22 11:16AM EDT840.000.050.002.85-0.10-66.67%2558.70%
GOOG170929P008500002017-09-22 1:19PM EDT850.000.110.001.85-0.14-56.00%22247.11%
GOOG170929P008600002017-09-22 1:19PM EDT860.000.130.050.40-0.17-56.67%123629.96%
GOOG170929P008675002017-09-15 11:52PM EDT867.500.750.004.300.00-1048.33%
GOOG170929P008700002017-09-22 10:09AM EDT870.000.400.050.50+0.10+33.33%54326.55%
GOOG170929P008750002017-09-25 9:48AM EDT875.000.250.001.90-0.15-37.50%4233.27%
GOOG170929P008775002017-09-22 11:51PM EDT877.501.050.002.250.00-1133.46%
GOOG170929P008800002017-09-25 9:33AM EDT880.000.200.150.50+0.03+17.65%34821.83%
GOOG170929P008825002017-09-22 11:51PM EDT882.501.430.000.650.00-4421.84%
GOOG170929P008850002017-09-22 11:51PM EDT885.000.550.003.000.00-3631.86%
GOOG170929P008875002017-09-22 10:04AM EDT887.500.520.100.20+0.34+188.89%11615.26%
GOOG170929P008900002017-09-25 9:37AM EDT890.000.350.200.70+0.17+94.44%26118.38%
GOOG170929P008925002017-09-25 9:36AM EDT892.500.350.350.85+0.12+52.17%82217.95%
GOOG170929P008950002017-09-25 9:32AM EDT895.000.530.501.15-0.44-45.36%18518.07%
GOOG170929P008975002017-09-25 9:46AM EDT897.500.970.551.00+0.64+193.94%726115.93%
GOOG170929P009000002017-09-25 9:43AM EDT900.001.200.901.45+0.83+224.32%1710716.35%
GOOG170929P009025002017-09-25 9:47AM EDT902.501.701.552.15-0.03-1.73%113617.18%
GOOG170929P009050002017-09-25 9:41AM EDT905.001.571.552.45+1.02+185.45%199216.35%
GOOG170929P009075002017-09-25 9:42AM EDT907.502.102.102.75+1.42+208.82%24215.33%
GOOG170929P009100002017-09-25 9:42AM EDT910.003.102.754.20+2.02+187.04%518817.12%
GOOG170929P009125002017-09-25 9:38AM EDT912.503.603.304.10+2.05+132.26%413014.59%
GOOG170929P009150002017-09-25 9:42AM EDT915.004.703.905.00+3.02+179.76%2514614.29%
GOOG170929P009175002017-09-25 9:48AM EDT917.506.356.006.80+3.80+149.02%439815.72%
GOOG170929P009200002017-09-25 9:42AM EDT920.006.656.106.90+3.85+137.50%4823112.79%
GOOG170929P009225002017-09-25 9:44AM EDT922.508.006.908.20+3.88+94.17%249512.20%
GOOG170929P009250002017-09-25 9:45AM EDT925.009.208.6010.20+4.90+113.95%6517412.96%
GOOG170929P009275002017-09-25 9:39AM EDT927.5010.8611.0011.90+4.81+79.50%3218612.51%
GOOG170929P009300002017-09-25 9:38AM EDT930.0012.0011.9013.80+5.19+76.21%518012.13%
GOOG170929P009325002017-09-25 9:38AM EDT932.5015.0013.6016.30+7.25+93.55%135213.63%
GOOG170929P009350002017-09-25 9:36AM EDT935.0014.0015.5018.20+7.48+114.72%29312.26%
GOOG170929P009375002017-09-22 3:52PM EDT937.5010.7310.9012.10+2.53+30.85%50370.00%
GOOG170929P009400002017-09-22 3:54PM EDT940.0012.6811.9013.80+2.68+26.80%71060.00%
GOOG170929P009425002017-08-18 2:29PM EDT942.5037.5037.7040.20-0.10-0.27%1156.09%
GOOG170929P009450002017-09-25 9:44AM EDT945.0026.0025.5029.10+9.59+58.44%55721.95%
GOOG170929P009475002017-09-20 9:30AM EDT947.5026.1117.3021.900.00-10600.00%
GOOG170929P009500002017-09-21 1:01PM EDT950.0017.5019.6024.200.00-2120.00%
GOOG170929P009525002017-09-18 12:45PM EDT952.5035.7722.0026.800.00-220.00%
GOOG170929P009550002017-09-20 10:58AM EDT955.0025.4924.5029.300.00-5180.00%
GOOG170929P009600002017-09-22 1:56PM EDT960.0032.3329.3034.00-15.17-31.94%6200.00%
GOOG170929P009700002017-09-25 9:44AM EDT970.0050.4648.7052.40+1.76+3.61%2600.00%
GOOG170929P009750002017-09-22 11:51PM EDT975.0039.9044.5049.000.00-440.00%
GOOG170929P009800002017-09-15 11:13AM EDT980.0055.6557.5062.00+12.05+27.64%1120.00%
GOOG170929P010000002017-09-25 9:30AM EDT1,000.0075.6179.4082.40+1.70+2.30%400.00%