U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
952.27-13.32 (-1.38%)
At close: 4:00PM EDT

953.73 1.46 (0.15%)
After hours: 7:57PM 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 EDT610.00313.00332.50334.600.00-100.00%
GOOG170630C007750002017-06-09 2:20PM EDT775.00185.81173.50178.00-13.19-6.63%1197.95%
GOOG170630C008000002017-06-23 2:05PM EDT800.00164.20165.00166.50-7.40-4.31%62170.21%
GOOG170630C008300002017-06-02 11:47PM EDT830.00122.35144.00148.300.00-11184.09%
GOOG170630C008400002017-06-26 3:16PM EDT840.00115.42110.60114.10-19.00-14.13%1176.76%
GOOG170630C008475002017-06-02 11:48PM EDT847.5087.77126.50130.900.00-11167.83%
GOOG170630C008500002017-06-26 3:53PM EDT850.00103.04101.80103.10-11.18-9.79%26660.55%
GOOG170630C008575002017-06-22 5:53PM EDT857.50100.2099.30100.600.00-1187.41%
GOOG170630C008600002017-06-26 3:49PM EDT860.0093.0291.4094.10-11.04-10.61%3450.29%
GOOG170630C008625002017-06-12 4:43PM EDT862.5076.7081.9083.400.00-600.00%
GOOG170630C008700002017-06-26 3:48PM EDT870.0083.3981.1084.1015.0922.09%42659.29%
GOOG170630C008725002017-06-02 11:48PM EDT872.50100.87102.00106.200.00-22145.37%
GOOG170630C008750002017-06-02 11:48PM EDT875.0063.8099.50103.700.00-11142.96%
GOOG170630C008800002017-06-02 11:48PM EDT880.0077.5494.5099.000.00-11138.59%
GOOG170630C008825002017-06-02 11:48PM EDT882.5050.8092.0096.400.00-55136.02%
GOOG170630C008850002017-06-15 9:31AM EDT885.0054.3055.5057.800.00-110.00%
GOOG170630C008900002017-06-09 12:10PM EDT890.0086.1861.0065.401.772.10%30054.99%
GOOG170630C008975002017-06-26 12:26PM EDT897.5060.0054.6055.70-1.20-1.96%2436.56%
GOOG170630C009000002017-06-26 3:55PM EDT900.0052.5052.3053.20-10.50-16.67%1218635.21%
GOOG170630C009025002017-06-02 11:48PM EDT902.5035.2072.6076.900.00-1212117.87%
GOOG170630C009050002017-06-26 1:36PM EDT905.0052.9047.4048.3023.1077.52%32033.24%
GOOG170630C009075002017-06-02 11:48PM EDT907.5031.4067.5072.000.00-1212112.79%
GOOG170630C009100002017-06-26 3:53PM EDT910.0043.1942.5043.40-12.21-22.04%72231.13%
GOOG170630C009125002017-06-02 11:48PM EDT912.5036.8063.0067.300.00-22108.77%
GOOG170630C009150002017-06-23 10:58AM EDT915.0045.5549.5052.9020.7583.67%10173.92%
GOOG170630C009175002017-06-14 3:16PM EDT917.5034.1026.2028.900.00-480.00%
GOOG170630C009200002017-06-26 3:51PM EDT920.0033.8932.8033.80-8.84-20.69%152627.55%
GOOG170630C009225002017-06-12 4:43PM EDT922.5029.8028.9030.700.00-2022.64%
GOOG170630C009250002017-06-19 9:56AM EDT925.0034.1833.8036.0013.4364.72%4949.47%
GOOG170630C009275002017-06-26 3:58PM EDT927.5026.5026.1026.90-7.20-21.36%8425.45%
GOOG170630C009300002017-06-26 2:29PM EDT930.0027.5023.9024.70-8.88-24.41%5613924.90%
GOOG170630C009325002017-06-21 10:00AM EDT932.5025.0026.3027.300.00-41139.24%
GOOG170630C009375002017-06-22 10:41AM EDT937.5024.5022.1023.004.2320.87%112436.56%
GOOG170630C009400002017-06-26 3:59PM EDT940.0016.1515.7016.40-8.05-33.26%306722.68%
GOOG170630C009425002017-06-26 3:50PM EDT942.5014.7113.9014.60-5.29-26.45%142022.43%
GOOG170630C009450002017-06-26 3:53PM EDT945.0012.8012.2012.80-8.75-40.60%1164721.92%
GOOG170630C009475002017-06-26 3:44PM EDT947.5010.4910.6011.20-9.74-48.15%284321.69%
GOOG170630C009500002017-06-26 3:59PM EDT950.009.509.109.70-8.33-46.72%15910621.44%
GOOG170630C009525002017-06-26 3:59PM EDT952.508.077.808.30-7.53-48.27%953721.16%
GOOG170630C009550002017-06-26 3:59PM EDT955.006.826.607.10-7.01-50.69%3759021.08%
GOOG170630C009575002017-06-26 3:59PM EDT957.505.905.505.90-6.29-51.60%39810420.69%
GOOG170630C009600002017-06-26 3:59PM EDT960.004.894.704.90-5.61-53.43%1,11033620.51%
GOOG170630C009625002017-06-26 3:58PM EDT962.503.763.704.10-5.10-57.56%45613520.56%
GOOG170630C009650002017-06-26 3:59PM EDT965.003.203.003.30-4.10-56.16%34444020.30%
GOOG170630C009675002017-06-26 3:59PM EDT967.502.602.452.70-3.48-57.24%2717220.33%
GOOG170630C009700002017-06-26 3:59PM EDT970.002.051.952.20-2.85-58.16%88072720.39%
GOOG170630C009725002017-06-26 3:54PM EDT972.501.611.501.75-2.29-58.72%21925020.34%
GOOG170630C009750002017-06-26 3:53PM EDT975.001.301.151.40-1.90-59.38%32784620.40%
GOOG170630C009775002017-06-26 3:49PM EDT977.500.970.851.10-1.32-57.64%20312820.40%
GOOG170630C009800002017-06-26 3:49PM EDT980.000.770.700.90-1.13-59.47%83196420.68%
GOOG170630C009825002017-06-26 3:07PM EDT982.500.650.500.70-0.79-54.86%949720.70%
GOOG170630C009850002017-06-26 3:37PM EDT985.000.460.400.60-0.64-58.18%12552721.22%
GOOG170630C009875002017-06-26 3:58PM EDT987.500.400.250.50-0.15-27.27%3158621.58%
GOOG170630C009900002017-06-26 3:43PM EDT990.000.290.200.40-0.31-51.67%15252621.78%
GOOG170630C009925002017-06-26 2:31PM EDT992.500.280.150.35-0.15-34.88%743322.34%
GOOG170630C009950002017-06-26 3:43PM EDT995.000.230.100.30-0.13-36.11%349122.80%
GOOG170630C009975002017-06-26 3:38PM EDT997.500.200.100.30-0.05-20.00%639023.85%
GOOG170630C010000002017-06-26 3:51PM EDT1,000.000.150.150.25-0.08-34.78%20061824.17%
GOOG170630C010025002017-06-26 10:00AM EDT1,002.500.200.100.200.0317.65%115624.32%
GOOG170630C010050002017-06-23 11:42AM EDT1,005.000.150.000.25-0.05-25.00%62626.20%
GOOG170630C010075002017-06-26 10:31AM EDT1,007.500.160.000.20-0.03-15.79%12026.27%
GOOG170630C010100002017-06-26 9:59AM EDT1,010.000.240.000.200.0960.00%702427.25%
GOOG170630C010125002017-06-22 3:50PM EDT1,012.500.130.000.25-0.10-43.48%124029.20%
GOOG170630C010175002017-06-19 11:41AM EDT1,017.500.790.001.05-3.68-82.33%303140.43%
GOOG170630C010200002017-06-26 9:32AM EDT1,020.000.510.000.20-0.09-15.00%11331.06%
GOOG170630C010225002017-06-09 11:55PM EDT1,022.503.830.001.400.00-1145.53%
GOOG170630C010250002017-06-26 11:53AM EDT1,025.000.130.000.150.09225.00%6731.64%
GOOG170630C010275002017-06-19 11:41AM EDT1,027.500.160.000.25-0.29-64.44%303134.96%
GOOG170630C010300002017-06-26 9:32AM EDT1,030.000.250.000.150.14127.27%11333.40%
GOOG170630C010350002017-06-09 11:55PM EDT1,035.001.070.251.050.00-1248.38%
GOOG170630C010400002017-06-12 9:36AM EDT1,040.000.420.000.45-0.53-55.79%1143.38%
GOOG170630C010500002017-06-20 12:23PM EDT1,050.000.050.000.200.00-2341.94%
GOOG170630C010600002017-06-09 11:20AM EDT1,060.000.280.001.75-0.42-60.00%2357.13%
GOOG170630C011300002017-06-15 10:00AM EDT1,130.000.050.000.150.00-293160.94%
GOOG170630C011500002017-06-12 4:42PM EDT1,150.000.050.000.050.00-19060.16%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630P006000002017-06-14 3:33PM EDT600.000.020.000.150.00-545154.30%
GOOG170630P007025002017-06-09 11:56PM EDT702.500.250.001.750.00-11141.16%
GOOG170630P007700002017-06-22 5:55PM EDT770.000.140.000.200.00-1177.93%
GOOG170630P007800002017-06-02 11:49PM EDT780.000.350.001.150.00-1191.89%
GOOG170630P007850002017-06-02 11:49PM EDT785.000.500.001.100.00-1188.77%
GOOG170630P007900002017-06-02 11:49PM EDT790.000.450.001.400.00-1189.50%
GOOG170630P007925002017-06-02 11:49PM EDT792.500.450.000.850.00-1181.84%
GOOG170630P008000002017-06-21 1:24PM EDT800.000.120.000.200.00-14765.14%
GOOG170630P008075002017-06-02 11:49PM EDT807.500.550.001.400.00-1180.42%
GOOG170630P008250002017-06-14 10:31AM EDT825.000.250.000.550.00-3662.06%
GOOG170630P008300002017-06-02 11:49PM EDT830.001.550.201.000.00-2267.19%
GOOG170630P008350002017-06-05 10:42AM EDT835.000.550.401.050.00-71266.77%
GOOG170630P008400002017-06-20 10:01AM EDT840.000.350.000.200.00-202052.88%
GOOG170630P008425002017-06-16 2:56PM EDT842.500.450.000.70-0.80-64.00%31056.01%
GOOG170630P008450002017-06-26 1:50PM EDT845.000.080.000.20-1.37-94.48%1750.68%
GOOG170630P008500002017-06-19 2:40PM EDT850.000.250.050.35-0.95-79.17%10852.49%
GOOG170630P008550002017-06-14 1:45PM EDT855.000.400.100.800.00-22452.17%
GOOG170630P008600002017-06-15 10:40AM EDT860.002.050.450.950.00-1853.66%
GOOG170630P008650002017-06-02 11:49PM EDT865.001.650.501.750.00-1156.01%
GOOG170630P008700002017-06-02 11:49PM EDT870.002.960.551.400.00-5551.76%
GOOG170630P008725002017-06-02 11:49PM EDT872.502.920.551.700.00-1051.92%
GOOG170630P008750002017-06-26 9:50AM EDT875.000.100.000.250.00-23038.77%
GOOG170630P008800002017-06-26 10:36AM EDT880.000.050.000.25-0.08-61.54%610636.52%
GOOG170630P008825002017-06-13 11:35AM EDT882.501.551.101.700.00-101351.03%
GOOG170630P008850002017-06-22 3:50PM EDT885.000.220.100.35-0.33-60.00%129036.16%
GOOG170630P008875002017-06-15 3:20PM EDT887.502.251.402.000.00-21150.10%
GOOG170630P008900002017-06-23 10:51AM EDT890.000.190.000.25-0.16-45.71%251632.03%
GOOG170630P008925002017-06-21 9:50AM EDT892.500.650.150.350.00-1132.62%
GOOG170630P008950002017-06-21 10:00AM EDT895.000.730.150.400.00-26032.18%
GOOG170630P008975002017-06-21 10:23AM EDT897.500.750.200.450.00-58431.64%
GOOG170630P009000002017-06-26 3:43PM EDT900.000.220.150.40-0.01-4.35%427529.76%
GOOG170630P009025002017-06-26 11:03AM EDT902.500.250.250.45-0.55-68.75%10429.18%
GOOG170630P009050002017-06-26 3:59PM EDT905.000.450.300.500.1973.08%652728.52%
GOOG170630P009075002017-06-26 3:42PM EDT907.500.350.350.55-0.65-65.00%1104927.78%
GOOG170630P009100002017-06-26 3:58PM EDT910.000.500.400.60-0.25-33.33%205826.98%
GOOG170630P009125002017-06-26 2:17PM EDT912.500.310.500.700.1155.00%267926.54%
GOOG170630P009150002017-06-26 3:59PM EDT915.000.640.600.750.2982.86%776025.60%
GOOG170630P009175002017-06-26 1:29PM EDT917.500.530.700.900.2376.67%133525.31%
GOOG170630P009200002017-06-26 3:56PM EDT920.000.900.851.050.45100.00%9822624.85%
GOOG170630P009225002017-06-26 3:53PM EDT922.501.081.001.25-0.38-26.03%225324.52%
GOOG170630P009250002017-06-26 3:54PM EDT925.001.301.201.300.80160.00%10014423.26%
GOOG170630P009275002017-06-26 3:53PM EDT927.501.481.401.700.88146.67%326623.60%
GOOG170630P009300002017-06-26 3:57PM EDT930.001.851.652.001.10146.67%11910823.21%
GOOG170630P009325002017-06-26 3:48PM EDT932.502.132.052.351.33166.25%457722.81%
GOOG170630P009350002017-06-26 3:59PM EDT935.002.602.452.801.75205.88%34916422.57%
GOOG170630P009375002017-06-26 3:58PM EDT937.503.102.853.302.10210.00%1167722.25%
GOOG170630P009400002017-06-26 3:59PM EDT940.003.403.403.901.98139.44%37015422.00%
GOOG170630P009425002017-06-26 3:57PM EDT942.504.444.104.602.66149.44%1425821.78%
GOOG170630P009450002017-06-26 3:57PM EDT945.005.204.805.403.45197.14%21815021.58%
GOOG170630P009475002017-06-26 3:57PM EDT947.506.055.706.304.10210.26%988221.36%
GOOG170630P009500002017-06-26 3:57PM EDT950.007.056.707.304.85220.45%93627921.11%
GOOG170630P009525002017-06-26 3:59PM EDT952.508.107.808.405.22181.25%3179620.83%
GOOG170630P009550002017-06-26 3:59PM EDT955.009.459.109.706.25195.31%77413820.75%
GOOG170630P009575002017-06-26 3:59PM EDT957.5010.7810.4011.106.89177.12%24010020.62%
GOOG170630P009600002017-06-26 3:57PM EDT960.0012.4111.9012.607.71164.04%44420920.44%
GOOG170630P009625002017-06-26 1:03PM EDT962.509.6013.5014.404.0372.35%24110020.76%
GOOG170630P009650002017-06-26 3:49PM EDT965.0015.5315.3016.209.03138.92%40516620.82%
GOOG170630P009675002017-06-26 3:37PM EDT967.5016.2017.2018.106.8573.26%946120.89%
GOOG170630P009700002017-06-26 1:34PM EDT970.0014.9019.2020.105.9065.56%28512121.01%
GOOG170630P009725002017-06-26 1:34PM EDT972.5016.8021.2022.204.9942.25%1485521.22%
GOOG170630P009750002017-06-26 2:42PM EDT975.0020.5023.4024.407.9262.96%27912521.60%
GOOG170630P009775002017-06-26 11:13AM EDT977.5022.7025.6026.705.2229.86%351922.24%
GOOG170630P009800002017-06-26 11:41AM EDT980.0025.4027.9028.908.2247.85%1338522.19%
GOOG170630P009825002017-06-26 11:41AM EDT982.5027.7130.3031.30-2.29-7.63%2323.04%
GOOG170630P009850002017-06-26 3:39PM EDT985.0031.5032.7033.705.3020.23%191423.78%
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%873026.64%
GOOG170630P010000002017-06-26 11:38AM EDT1,000.0045.1047.4048.3010.3429.75%63228.06%
GOOG170630P010150002017-06-12 4:44PM EDT1,015.0084.2071.7073.000.00-1076.85%
GOOG170630P010200002017-06-09 11:56PM EDT1,020.0038.9568.8073.400.00-4055.71%
GOOG170630P010250002017-06-09 11:56PM EDT1,025.0087.6073.9078.000.00-1057.69%
GOOG170630P010475002017-06-12 4:44PM EDT1,047.50119.70103.60105.600.00-2096.61%
GOOG170630P010625002017-06-12 4:44PM EDT1,062.50134.80117.00121.500.00-10104.04%
GOOG170630P011100002017-06-12 4:44PM EDT1,110.00182.00166.00168.200.00-10131.19%
GOOG170630P011400002017-06-12 4:44PM EDT1,140.00219.10196.00198.100.00-10145.91%