U.S. Markets open in 1 hr 11 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
910.98-15.98 (-1.72%)
At close: 4:00PM EDT

913.82 +2.84 (0.31%)
Pre-Market: 8:00AM EDT

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 EDT700.00226.53222.20225.700.00-1011456.53%
GOOG170818C007200002017-08-02 10:00AM EDT720.00205.39202.50206.500.00-512426.44%
GOOG170818C007600002017-08-16 11:05AM EDT760.00168.81150.60153.400.00-14187.01%
GOOG170818C007650002017-06-12 4:43PM EDT765.00162.00180.00184.200.00-20523.60%
GOOG170818C007700002017-06-12 4:43PM EDT770.00155.50175.50179.500.00-10515.47%
GOOG170818C007850002017-06-12 4:43PM EDT785.00141.40161.10165.500.00-30488.09%
GOOG170818C008000002017-08-17 12:52PM EDT800.00117.700.000.000.00-2670.00%
GOOG170818C008100002017-06-09 11:55PM EDT810.00164.75143.50147.700.00-20479.44%
GOOG170818C008150002017-08-15 2:22PM EDT815.00105.9595.4098.400.00-12122.41%
GOOG170818C008200002017-08-15 2:18PM EDT820.00101.0090.7093.400.00-17120.36%
GOOG170818C008250002017-07-07 11:55PM EDT825.0092.1099.40102.700.00-11252.95%
GOOG170818C008300002017-08-16 10:56AM EDT830.0099.2280.5083.400.00-11592106.89%
GOOG170818C008350002017-06-30 11:51PM EDT835.0088.3784.0088.000.00-10197.33%
GOOG170818C008400002017-08-16 3:02PM EDT840.0088.1770.5073.200.00-13293.55%
GOOG170818C008450002017-07-27 12:56PM EDT845.0092.8295.5099.800.00-28321.64%
GOOG170818C008500002017-08-16 10:57AM EDT850.0079.2060.5063.400.00-43184.33%
GOOG170818C008550002017-08-04 3:56PM EDT855.0073.5072.5074.80+3.50+5.00%18214.48%
GOOG170818C008600002017-08-11 1:23PM EDT860.0055.4552.7057.10-38.61-41.05%53107.08%
GOOG170818C008650002017-08-11 2:31PM EDT865.0052.6948.0052.30-15.71-22.97%14101.93%
GOOG170818C008700002017-08-11 12:55PM EDT870.0045.1044.3047.20-21.92-32.71%12099.29%
GOOG170818C008750002017-08-16 10:57AM EDT875.0054.4035.2038.400.00-4853.17%
GOOG170818C008800002017-08-15 11:09AM EDT880.0042.0030.8032.200.00-32652.49%
GOOG170818C008850002017-08-15 10:45AM EDT885.0038.0025.8027.200.00-11146.12%
GOOG170818C008900002017-08-16 1:18PM EDT890.0038.0020.9022.400.00-212541.53%
GOOG170818C008925002017-08-11 5:05PM EDT892.5020.8023.8025.500.00-2271.36%
GOOG170818C008950002017-08-16 3:58PM EDT895.0031.4816.3017.500.00-21435.43%
GOOG170818C008975002017-08-17 10:18AM EDT897.5022.600.000.000.00-110.00%
GOOG170818C009000002017-08-17 3:22PM EDT900.0014.850.000.000.00-246940.00%
GOOG170818C009025002017-08-11 5:05PM EDT902.5016.3515.9017.300.00-4562.76%
GOOG170818C009050002017-08-17 2:23PM EDT905.0011.300.000.000.00-11050.00%
GOOG170818C009075002017-08-17 1:50PM EDT907.5010.400.000.000.00-10460.00%
GOOG170818C009100002017-08-17 3:59PM EDT910.004.800.000.000.00-301590.00%
GOOG170818C009125002017-08-17 3:58PM EDT912.503.700.000.000.00-31520.78%
GOOG170818C009150002017-08-17 3:59PM EDT915.002.300.000.000.00-2404231.56%
GOOG170818C009175002017-08-17 3:59PM EDT917.501.550.000.000.00-1271293.13%
GOOG170818C009200002017-08-17 3:58PM EDT920.001.000.000.000.00-6677083.13%
GOOG170818C009225002017-08-17 3:58PM EDT922.500.650.000.000.00-1462576.25%
GOOG170818C009250002017-08-17 3:57PM EDT925.000.400.000.000.00-6731,0956.25%
GOOG170818C009275002017-08-17 3:52PM EDT927.500.190.000.000.00-3523956.25%
GOOG170818C009300002017-08-17 3:48PM EDT930.000.130.000.000.00-6671,3326.25%
GOOG170818C009325002017-08-17 3:46PM EDT932.500.100.000.000.00-1701,51612.50%
GOOG170818C009350002017-08-17 3:59PM EDT935.000.050.000.000.00-1631,04012.50%
GOOG170818C009375002017-08-17 1:07PM EDT937.500.100.000.000.00-11744012.50%
GOOG170818C009400002017-08-17 3:36PM EDT940.000.010.000.000.00-2401,05912.50%
GOOG170818C009425002017-08-17 11:57AM EDT942.500.050.000.000.00-1948612.50%
GOOG170818C009450002017-08-17 2:41PM EDT945.000.040.000.000.00-1775612.50%
GOOG170818C009475002017-08-17 2:41PM EDT947.500.020.000.000.00-29312.50%
GOOG170818C009500002017-08-17 1:03PM EDT950.000.030.000.000.00-412,11612.50%
GOOG170818C009525002017-08-17 10:27AM EDT952.500.050.000.000.00-616412.50%
GOOG170818C009550002017-08-17 2:35PM EDT955.000.050.000.000.00-5125525.00%
GOOG170818C009575002017-08-16 10:34AM EDT957.500.190.000.050.00-17139.45%
GOOG170818C009600002017-08-17 3:09PM EDT960.000.050.000.000.00-298425.00%
GOOG170818C009625002017-08-11 10:26AM EDT962.500.240.000.25-0.51-68.00%66053.71%
GOOG170818C009650002017-08-17 3:50PM EDT965.000.050.000.000.00-146525.00%
GOOG170818C009675002017-08-09 3:32PM EDT967.500.210.000.100.00-122350.68%
GOOG170818C009700002017-08-17 3:50PM EDT970.000.030.000.000.00-21,08725.00%
GOOG170818C009725002017-08-10 1:23PM EDT972.500.190.000.200.00-33754.49%
GOOG170818C009750002017-08-15 10:41AM EDT975.000.010.000.050.00-21,12551.76%
GOOG170818C009775002017-08-16 9:36AM EDT977.500.150.000.050.00-13553.52%
GOOG170818C009800002017-08-15 2:24PM EDT980.000.010.000.050.00-61,25951.17%
GOOG170818C009825002017-08-07 9:36AM EDT982.500.520.000.35+0.32+160.00%12166.50%
GOOG170818C009850002017-08-14 3:21PM EDT985.000.050.000.050.00-1377754.30%
GOOG170818C009875002017-08-16 11:26AM EDT987.500.070.000.100.00-22360.16%
GOOG170818C009900002017-08-17 2:15PM EDT990.000.150.000.000.00-160025.00%
GOOG170818C009925002017-08-09 3:19PM EDT992.500.100.000.200.00-21268.95%
GOOG170818C009950002017-08-17 12:03PM EDT995.000.030.000.000.00-21,14825.00%
GOOG170818C010000002017-08-17 12:48PM EDT1,000.000.030.000.000.00-31,59025.00%
GOOG170818C010050002017-08-17 2:17PM EDT1,005.000.050.000.000.00-132350.00%
GOOG170818C010100002017-08-16 10:15AM EDT1,010.000.130.000.100.00-136475.00%
GOOG170818C010150002017-08-16 10:15AM EDT1,015.000.120.000.150.00-18881.64%
GOOG170818C010200002017-08-16 10:46AM EDT1,020.000.070.000.150.00-537984.96%
GOOG170818C010250002017-08-16 11:51AM EDT1,025.000.070.000.150.00-117988.09%
GOOG170818C010300002017-08-17 2:01PM EDT1,030.000.050.000.000.00-111350.00%
GOOG170818C010350002017-08-10 12:00PM EDT1,035.000.110.000.200.00-57497.66%
GOOG170818C010400002017-08-16 10:18AM EDT1,040.000.110.000.100.00-147393.75%
GOOG170818C010450002017-08-02 11:57AM EDT1,045.000.160.000.200.00-226104.10%
GOOG170818C010500002017-08-11 3:55PM EDT1,050.000.050.050.20-0.02-28.57%115420109.96%
GOOG170818C010600002017-08-04 10:51AM EDT1,060.000.050.000.20-0.23-82.14%1145113.48%
GOOG170818C010800002017-08-07 10:20AM EDT1,080.000.180.000.20+0.05+38.46%586125.78%
GOOG170818C010900002017-07-27 10:05AM EDT1,090.000.150.000.350.00-642140.43%
GOOG170818C011000002017-08-07 10:20AM EDT1,100.000.030.000.05-0.07-70.00%5285120.31%
GOOG170818C011100002017-07-27 11:53AM EDT1,110.000.050.000.300.00-2018150.00%
GOOG170818C011200002017-07-26 1:36PM EDT1,120.000.050.001.300.00-164188.28%
GOOG170818C011300002017-07-19 12:31PM EDT1,130.000.400.000.800.00-1012182.23%
GOOG170818C011400002017-07-19 11:45AM EDT1,140.000.300.050.450.00-1042177.73%
GOOG170818C011500002017-07-24 3:49PM EDT1,150.000.500.000.400.00-13580178.91%
GOOG170818C011600002017-08-10 1:11PM EDT1,160.000.040.000.100.00-1202160.16%
GOOG170818C012000002017-07-21 11:44PM EDT1,200.000.120.001.000.00-88231.54%
GOOG170818C012100002017-07-28 11:54PM EDT1,210.000.150.000.800.00-2020230.76%
GOOG170818C012900002017-07-28 11:54PM EDT1,290.000.100.000.950.00-1313280.66%
GOOG170818C013000002017-07-28 11:54PM EDT1,300.000.100.001.100.00-1313291.21%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170818P007000002017-08-11 3:30PM EDT700.000.050.000.200.00-4390190.23%
GOOG170818P007050002017-07-21 11:46PM EDT705.000.400.001.000.00-77225.49%
GOOG170818P007100002017-07-21 12:26PM EDT710.000.300.000.45-0.10-25.00%1516198.24%
GOOG170818P007150002017-07-21 11:46PM EDT715.000.400.001.000.00-10214.55%
GOOG170818P007200002017-07-25 10:01AM EDT720.000.100.000.850.00-3342204.49%
GOOG170818P007250002017-07-21 11:30AM EDT725.000.400.000.50-0.85-68.00%125185.74%
GOOG170818P007300002017-07-21 11:30AM EDT730.000.350.000.70+0.01+2.94%215188.87%
GOOG170818P007350002017-07-25 9:36AM EDT735.000.860.001.000.00-111193.07%
GOOG170818P007400002017-08-04 12:01PM EDT740.000.080.000.50-0.32-80.00%215170.90%
GOOG170818P007450002017-07-06 1:34PM EDT745.001.250.651.650.00-3032208.50%
GOOG170818P007500002017-08-03 12:48PM EDT750.000.180.000.60+0.08+80.00%1166164.94%
GOOG170818P007550002017-06-12 4:44PM EDT755.001.801.252.500.00-10215.82%
GOOG170818P007600002017-07-21 11:12AM EDT760.000.350.001.20-0.70-66.67%134171.39%
GOOG170818P007650002017-07-12 10:00AM EDT765.001.050.252.500.00-15191.41%
GOOG170818P007700002017-08-08 11:28AM EDT770.000.050.000.250.00-15130.08%
GOOG170818P007750002017-08-01 11:17AM EDT775.000.430.000.700.00-129143.36%
GOOG170818P007800002017-07-25 10:21AM EDT780.000.170.001.100.00-277148.05%
GOOG170818P007850002017-08-01 11:17AM EDT785.000.480.000.750.00-134134.77%
GOOG170818P007900002017-07-28 2:15PM EDT790.000.050.001.05+0.04+400.00%142136.62%
GOOG170818P007950002017-07-31 12:16PM EDT795.000.250.001.15-0.60-70.59%117133.40%
GOOG170818P008000002017-08-11 12:45PM EDT800.000.050.000.35-0.25-83.33%11433107.81%
GOOG170818P008050002017-08-08 1:28PM EDT805.000.150.000.800.00-264116.02%
GOOG170818P008100002017-08-09 11:37AM EDT810.000.130.000.850.00-633112.11%
GOOG170818P008150002017-08-07 3:06PM EDT815.000.150.050.25-0.52-77.61%24792.29%
GOOG170818P008200002017-08-09 1:06PM EDT820.000.120.000.950.00-12210103.91%
GOOG170818P008250002017-08-01 10:45AM EDT825.000.400.000.750.00-211595.12%
GOOG170818P008300002017-08-16 3:49PM EDT830.000.100.000.150.00-412272.27%
GOOG170818P008325002017-08-11 5:06PM EDT832.500.400.051.050.00-101093.55%
GOOG170818P008350002017-08-07 2:29PM EDT835.000.270.150.45-0.13-32.50%322682.23%
GOOG170818P008375002017-08-11 5:06PM EDT837.500.500.001.100.00-1088.33%
GOOG170818P008400002017-08-16 1:29PM EDT840.000.110.000.200.00-223166.41%
GOOG170818P008425002017-08-18 7:57AM EDT842.500.200.000.200.00-2264.26%
GOOG170818P008450002017-08-16 11:39AM EDT845.000.050.000.150.00-29759.96%
GOOG170818P008500002017-08-16 12:07PM EDT850.000.050.000.150.00-265855.66%
GOOG170818P008550002017-08-17 1:36PM EDT855.000.040.000.000.00-832625.00%
GOOG170818P008600002017-08-15 3:45PM EDT860.000.090.050.150.00-153552.05%
GOOG170818P008650002017-08-15 3:08PM EDT865.000.100.000.200.00-139749.66%
GOOG170818P008700002017-08-16 1:37PM EDT870.000.100.000.200.00-2061044.92%
GOOG170818P008750002017-08-16 3:13PM EDT875.000.100.000.250.00-1342741.80%
GOOG170818P008775002017-08-14 12:46PM EDT877.500.280.000.250.00-23739.31%
GOOG170818P008800002017-08-17 3:55PM EDT880.000.100.000.000.00-2333012.50%
GOOG170818P008825002017-08-14 9:50AM EDT882.500.620.000.250.00-13034.33%
GOOG170818P008850002017-08-17 3:40PM EDT885.000.150.000.000.00-6738812.50%
GOOG170818P008875002017-08-17 3:09PM EDT887.500.170.000.000.00-6510612.50%
GOOG170818P008900002017-08-17 3:09PM EDT890.000.220.000.000.00-2759312.50%
GOOG170818P008925002017-08-17 1:27PM EDT892.500.250.000.000.00-60966.25%
GOOG170818P008950002017-08-17 3:51PM EDT895.000.520.000.000.00-484616.25%
GOOG170818P008975002017-08-17 3:02PM EDT897.500.440.000.000.00-1001756.25%
GOOG170818P009000002017-08-17 3:58PM EDT900.001.000.000.000.00-1391,2506.25%
GOOG170818P009025002017-08-17 3:51PM EDT902.501.300.000.000.00-101283.13%
GOOG170818P009050002017-08-17 3:57PM EDT905.001.690.000.000.00-1025753.13%
GOOG170818P009075002017-08-17 3:51PM EDT907.502.350.000.000.00-1442221.56%
GOOG170818P009100002017-08-17 3:59PM EDT910.003.400.000.000.00-2838350.78%
GOOG170818P009125002017-08-17 3:59PM EDT912.504.600.000.000.00-3323050.00%
GOOG170818P009150002017-08-17 3:59PM EDT915.006.130.000.000.00-2627020.00%
GOOG170818P009175002017-08-17 3:54PM EDT917.506.600.000.000.00-1511800.00%
GOOG170818P009200002017-08-17 3:59PM EDT920.009.600.000.000.00-5204580.00%
GOOG170818P009225002017-08-17 3:56PM EDT922.5011.000.000.000.00-1712160.00%
GOOG170818P009250002017-08-17 3:39PM EDT925.0011.100.000.000.00-3265780.00%
GOOG170818P009275002017-08-17 3:54PM EDT927.5014.970.000.000.00-591300.00%
GOOG170818P009300002017-08-17 3:53PM EDT930.0017.550.000.000.00-848280.00%
GOOG170818P009325002017-08-17 1:43PM EDT932.5014.550.000.000.00-8860.00%
GOOG170818P009350002017-08-17 3:46PM EDT935.0022.800.000.000.00-561130.00%
GOOG170818P009375002017-08-16 1:28PM EDT937.5011.4225.4026.700.00-410029.64%
GOOG170818P009400002017-08-17 3:51PM EDT940.0028.060.000.000.00-941410.00%
GOOG170818P009425002017-08-17 2:28PM EDT942.5026.200.000.000.00-1190.00%
GOOG170818P009450002017-08-17 3:51PM EDT945.0033.040.000.000.00-502240.00%
GOOG170818P009475002017-08-17 3:11PM EDT947.5031.930.000.000.00-5530.00%
GOOG170818P009500002017-08-17 3:51PM EDT950.0038.060.000.000.00-877610.00%
GOOG170818P009525002017-08-17 2:52PM EDT952.5036.400.000.000.00-1680.00%
GOOG170818P009550002017-08-17 3:50PM EDT955.0042.730.000.000.00-51420.00%
GOOG170818P009575002017-08-11 12:45PM EDT957.5042.2041.3044.40+2.50+6.30%22040.00%
GOOG170818P009600002017-08-17 3:50PM EDT960.0047.660.000.000.00-1360.00%
GOOG170818P009625002017-08-16 11:11AM EDT962.5034.4049.1052.000.00-1660.16%
GOOG170818P009650002017-08-17 3:50PM EDT965.0052.680.000.000.00-281090.00%
GOOG170818P009675002017-07-28 11:56PM EDT967.5021.7029.4032.900.00-11110.00%
GOOG170818P009700002017-08-15 12:12PM EDT970.0048.2556.7059.500.00-19166.94%
GOOG170818P009725002017-08-08 10:31AM EDT972.5045.5556.0060.300.00-1080.00%
GOOG170818P009750002017-08-17 3:31PM EDT975.0061.600.000.000.00-10630.00%
GOOG170818P009775002017-08-11 2:15PM EDT977.5058.9061.7064.40+18.70+46.52%220.00%
GOOG170818P009800002017-08-15 9:30AM EDT980.0056.2066.6069.400.00-15872.75%
GOOG170818P009825002017-07-28 11:56PM EDT982.5037.6941.9044.400.00-140.00%
GOOG170818P009850002017-08-15 2:39PM EDT985.0063.6571.7074.400.00-16676.95%
GOOG170818P009875002017-08-10 11:27AM EDT987.5074.5071.8074.400.00-500.00%
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 EDT995.0074.2078.7082.900.00-3210.00%
GOOG170818P010000002017-08-11 3:15PM EDT1,000.0085.4583.5087.90+21.23+33.06%2460.00%
GOOG170818P010050002017-07-24 1:49PM EDT1,005.0041.9061.9066.200.00-8110.00%
GOOG170818P010100002017-08-17 10:05AM EDT1,010.0085.600.000.000.00-311200.00%
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 EDT1,025.00109.48109.20111.900.00-200.00%
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%