U.S. Markets open in 26 mins.

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
921.81+6.81 (+0.74%)
At close: 4:00PM EDT

923.39 +1.58 (0.17%)
Pre-Market: 8:40AM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922C007900002017-08-11 5:05PM EDT790.00133.60124.80128.900.00-770.00%
GOOG170922C008100002017-08-11 5:05PM EDT810.00114.10105.50109.800.00-770.00%
GOOG170922C008200002017-08-25 11:45PM EDT820.00106.6095.4099.600.00-330.00%
GOOG170922C008400002017-09-01 9:53AM EDT840.00100.1296.10100.50+12.36+14.08%41145.72%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.000.000.000.00-190.00%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%11147.75%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-10115.59%
GOOG170922C008725002017-09-20 8:32AM EDT872.5040.180.000.000.00-25250.00%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-1040.76%
GOOG170922C008800002017-09-15 11:50PM EDT880.0041.6038.6043.400.00-3340.26%
GOOG170922C008825002017-09-20 8:32AM EDT882.5030.370.000.000.00-25250.00%
GOOG170922C008850002017-09-15 11:50PM EDT885.0036.3433.8038.500.00-1037.26%
GOOG170922C008875002017-08-18 11:55PM EDT887.5041.0034.4037.300.00-3342.49%
GOOG170922C008900002017-09-19 11:27AM EDT890.0031.200.000.000.00-1470.00%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-1141.92%
GOOG170922C008950002017-09-18 2:16PM EDT895.0021.180.000.000.00-1370.00%
GOOG170922C009000002017-09-19 3:31PM EDT900.0022.500.000.000.00-661270.00%
GOOG170922C009025002017-09-20 8:32AM EDT902.5014.200.000.000.00-210.00%
GOOG170922C009050002017-09-19 3:59PM EDT905.0017.400.000.000.00-441070.00%
GOOG170922C009075002017-09-19 10:50AM EDT907.5012.800.000.000.00-6280.00%
GOOG170922C009100002017-09-19 12:46PM EDT910.0012.500.000.000.00-1131630.00%
GOOG170922C009125002017-09-19 1:21PM EDT912.509.140.000.000.00-18840.00%
GOOG170922C009150002017-09-19 3:54PM EDT915.008.800.000.000.00-2222000.00%
GOOG170922C009175002017-09-19 3:58PM EDT917.506.700.000.000.00-1391830.00%
GOOG170922C009200002017-09-19 3:59PM EDT920.005.200.000.000.00-4815690.00%
GOOG170922C009225002017-09-19 3:59PM EDT922.503.670.000.000.00-2783470.20%
GOOG170922C009250002017-09-19 3:58PM EDT925.002.700.000.000.00-5726260.78%
GOOG170922C009275002017-09-19 3:58PM EDT927.501.860.000.000.00-1634511.56%
GOOG170922C009300002017-09-19 3:55PM EDT930.001.290.000.000.00-1647753.13%
GOOG170922C009325002017-09-19 3:54PM EDT932.500.800.000.000.00-822293.13%
GOOG170922C009350002017-09-19 3:51PM EDT935.000.550.000.000.00-2352823.13%
GOOG170922C009375002017-09-19 1:13PM EDT937.500.600.000.000.00-321063.13%
GOOG170922C009400002017-09-19 3:52PM EDT940.000.250.000.000.00-429256.25%
GOOG170922C009425002017-09-19 1:02PM EDT942.500.280.000.000.00-561416.25%
GOOG170922C009450002017-09-19 3:49PM EDT945.000.100.000.000.00-682356.25%
GOOG170922C009475002017-09-19 3:42PM EDT947.500.100.000.000.00-32566.25%
GOOG170922C009500002017-09-19 3:43PM EDT950.000.010.000.000.00-252376.25%
GOOG170922C009525002017-09-19 10:37AM EDT952.500.180.000.000.00-51996.25%
GOOG170922C009550002017-09-19 2:22PM EDT955.000.050.000.000.00-81146.25%
GOOG170922C009575002017-09-18 1:28PM EDT957.500.290.000.000.00-1136.25%
GOOG170922C009600002017-09-18 2:36PM EDT960.000.130.000.000.00-517512.50%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.000.00-51512.50%
GOOG170922C009650002017-09-18 2:35PM EDT965.000.110.000.000.00-255512.50%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1127.78%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.000.00-206212.50%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12031.45%
GOOG170922C009800002017-09-18 3:21PM EDT980.000.050.000.000.00-142312.50%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20039.06%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11537.21%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5539.45%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102044.19%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5651.42%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-1064.99%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-1181.59%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-1676.56%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11108.52%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.000.00-1725.00%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-1195.26%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-11063.77%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-5661.23%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.000.00-11725.00%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.000.00-23425.00%
GOOG170922P008600002017-09-19 9:31AM EDT860.000.200.000.000.00-13112.50%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.000.00-11012.50%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.000.00-34612.50%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.000.00-223712.50%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.000.00-228712.50%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.000.00-262812.50%
GOOG170922P008800002017-09-19 3:37PM EDT880.000.150.000.000.00-919612.50%
GOOG170922P008825002017-09-19 11:21AM EDT882.500.220.000.000.00-204812.50%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.000.00-207012.50%
GOOG170922P008875002017-09-18 3:51PM EDT887.500.500.000.000.00-32626.25%
GOOG170922P008900002017-09-19 12:50PM EDT890.000.390.000.000.00-171716.25%
GOOG170922P008925002017-09-19 3:25PM EDT892.500.350.000.000.00-17796.25%
GOOG170922P008950002017-09-19 3:45PM EDT895.000.300.000.000.00-352446.25%
GOOG170922P008975002017-09-19 1:19PM EDT897.500.600.000.000.00-181176.25%
GOOG170922P009000002017-09-19 3:46PM EDT900.000.550.000.000.00-844116.25%
GOOG170922P009025002017-09-19 3:29PM EDT902.500.710.000.000.00-181486.25%
GOOG170922P009050002017-09-19 3:59PM EDT905.000.600.000.000.00-512496.25%
GOOG170922P009075002017-09-19 3:59PM EDT907.500.800.000.000.00-53933.13%
GOOG170922P009100002017-09-19 3:02PM EDT910.001.400.000.000.00-1283123.13%
GOOG170922P009125002017-09-19 3:57PM EDT912.501.450.000.000.00-842203.13%
GOOG170922P009150002017-09-19 3:52PM EDT915.001.800.000.000.00-2663071.56%
GOOG170922P009175002017-09-19 3:57PM EDT917.502.560.000.000.00-431081.56%
GOOG170922P009200002017-09-19 3:59PM EDT920.003.620.000.000.00-1722940.78%
GOOG170922P009225002017-09-19 3:37PM EDT922.504.400.000.000.00-274250.00%
GOOG170922P009250002017-09-19 3:32PM EDT925.006.000.000.000.00-1552120.00%
GOOG170922P009275002017-09-19 3:38PM EDT927.507.290.000.000.00-26790.00%
GOOG170922P009300002017-09-19 3:42PM EDT930.009.500.000.000.00-291830.00%
GOOG170922P009325002017-09-18 11:32AM EDT932.5013.730.000.000.00-17280.00%
GOOG170922P009350002017-09-19 3:26PM EDT935.0014.610.000.000.00-1630.00%
GOOG170922P009375002017-09-19 3:57PM EDT937.5016.000.000.000.00-6580.00%
GOOG170922P009400002017-09-19 1:24PM EDT940.0020.600.000.000.00-61460.00%
GOOG170922P009425002017-09-15 2:37PM EDT942.5022.2721.0022.90+9.57+75.35%10726.76%
GOOG170922P009450002017-09-15 9:36AM EDT945.0023.8723.3027.40+4.37+22.41%1516737.15%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10615.19%
GOOG170922P009500002017-09-18 10:45AM EDT950.0031.200.000.000.00-10340.00%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.560.000.000.00-10100.00%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-3544.69%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-505084.46%
GOOG170922P009600002017-09-19 10:33AM EDT960.0041.500.000.000.00-46480.00%
GOOG170922P009625002017-09-11 11:55AM EDT962.5031.4440.0044.300.00-1348.71%
GOOG170922P009700002017-09-18 1:18PM EDT970.0053.060.000.000.00-20340.00%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-104754.44%