U.S. Markets close in 1 hr 50 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
935.92+4.34 (+0.47%)
As of 2:09PM EDT. Market open.
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%
GOOG170922C008000002017-09-21 1:48PM EDT800.00131.99134.10136.500.00-78106.10%
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%
GOOG170922C008400002017-09-20 9:48AM EDT840.0089.6293.8096.700.00-5381.54%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.0084.2086.800.00-1975.81%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%1110.00%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-1081.45%
GOOG170922C008725002017-09-21 1:48PM EDT872.5040.1861.9064.200.00-252557.25%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-100.00%
GOOG170922C008800002017-09-20 1:58PM EDT880.0050.1754.5056.800.00-4252.91%
GOOG170922C008825002017-09-21 1:48PM EDT882.5030.3751.9053.800.00-252543.26%
GOOG170922C008850002017-09-15 11:50PM EDT885.0036.3433.8038.500.00-100.00%
GOOG170922C008875002017-08-18 11:55PM EDT887.5041.0034.4037.300.00-330.00%
GOOG170922C008900002017-09-21 12:11PM EDT890.0043.8044.4046.70+3.35+8.28%104143.92%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.5039.3041.400.00-73736.13%
GOOG170922C009000002017-09-20 2:21PM EDT900.0027.9834.5036.300.00-7818331.01%
GOOG170922C009025002017-09-21 1:48PM EDT902.5014.2032.0033.900.00-2130.62%
GOOG170922C009050002017-09-21 1:31PM EDT905.0029.7529.4031.30+3.10+11.63%2010627.39%
GOOG170922C009075002017-09-20 3:50PM EDT907.5024.3726.9028.900.00-301126.88%
GOOG170922C009100002017-09-21 11:28AM EDT910.0023.5924.4026.70+1.29+5.78%1214628.05%
GOOG170922C009125002017-09-21 10:52AM EDT912.5015.6622.4023.90-3.39-17.80%57523.07%
GOOG170922C009150002017-09-21 10:50AM EDT915.0013.5020.0021.40-3.70-21.51%3816621.12%
GOOG170922C009175002017-09-21 11:33AM EDT917.5016.7017.8019.00+2.15+14.78%815420.09%
GOOG170922C009200002017-09-21 1:41PM EDT920.0015.9015.2016.40+3.62+29.48%8953917.14%
GOOG170922C009225002017-09-21 1:49PM EDT922.5013.2612.3014.20+3.24+32.34%13133517.35%
GOOG170922C009250002017-09-21 1:30PM EDT925.0010.4910.1012.10+1.89+21.98%17951717.41%
GOOG170922C009275002017-09-21 1:42PM EDT927.509.008.109.30+2.95+48.76%35040313.23%
GOOG170922C009300002017-09-21 1:48PM EDT930.006.506.006.70+2.00+44.44%9381,13210.16%
GOOG170922C009325002017-09-21 1:36PM EDT932.504.334.605.00+1.13+35.31%21042010.82%
GOOG170922C009350002017-09-21 1:49PM EDT935.002.902.903.40+0.85+41.46%42041610.56%
GOOG170922C009375002017-09-21 1:52PM EDT937.501.801.702.00+0.45+33.33%2661959.82%
GOOG170922C009400002017-09-21 1:47PM EDT940.001.000.901.10+0.24+31.58%6061,3169.59%
GOOG170922C009425002017-09-21 1:43PM EDT942.500.500.500.65-0.04-7.41%13212410.05%
GOOG170922C009450002017-09-21 1:50PM EDT945.000.250.200.40-0.10-28.57%16347110.68%
GOOG170922C009475002017-09-21 10:31AM EDT947.500.050.000.20-0.15-75.00%1532310.77%
GOOG170922C009500002017-09-21 11:16AM EDT950.000.050.000.15-0.05-50.00%2824711.84%
GOOG170922C009525002017-09-21 11:43AM EDT952.500.010.000.10-0.30-96.77%120112.55%
GOOG170922C009550002017-09-21 11:07AM EDT955.000.050.000.10-0.05-50.00%2012214.11%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.100.00-51315.63%
GOOG170922C009600002017-09-20 2:49PM EDT960.000.050.000.100.00-617317.09%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.050.00-51516.80%
GOOG170922C009650002017-09-20 12:21PM EDT965.000.040.000.050.00-76018.16%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1124.90%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.050.00-206220.80%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12029.54%
GOOG170922C009800002017-09-21 1:23PM EDT980.000.030.000.05-0.02-40.00%22325.88%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20038.55%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11537.16%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5539.94%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102045.46%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5654.05%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-1069.73%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-1191.55%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-16100.00%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11142.90%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.050.00-1773.05%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-11126.98%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-11086.52%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-5683.79%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.050.00-11751.95%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.050.00-23450.20%
GOOG170922P008600002017-09-20 2:49PM EDT860.000.050.000.050.00-23144.73%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.050.00-11040.63%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.050.00-34639.26%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.050.00-223737.89%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.050.00-228736.52%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.050.00-262835.16%
GOOG170922P008800002017-09-21 11:27AM EDT880.000.050.000.10-0.10-66.67%3019636.72%
GOOG170922P008825002017-09-21 10:23AM EDT882.500.050.000.05-0.05-50.00%304632.32%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.050.00-207030.96%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.100.00-106232.32%
GOOG170922P008900002017-09-21 11:33AM EDT890.000.050.000.05-0.05-50.00%516228.13%
GOOG170922P008925002017-09-20 11:34AM EDT892.500.100.000.050.00-159226.76%
GOOG170922P008950002017-09-20 2:48PM EDT895.000.180.000.100.00-1824427.83%
GOOG170922P008975002017-09-20 10:47AM EDT897.500.180.000.100.00-911526.32%
GOOG170922P009000002017-09-21 1:32PM EDT900.000.100.000.15-0.04-28.57%2344126.37%
GOOG170922P009025002017-09-20 3:47PM EDT902.500.190.000.100.00-6113223.29%
GOOG170922P009050002017-09-21 1:18PM EDT905.000.080.000.15-0.13-61.90%1622423.19%
GOOG170922P009075002017-09-21 12:24PM EDT907.500.040.000.10-0.26-86.67%1211520.22%
GOOG170922P009100002017-09-21 12:24PM EDT910.000.100.050.15-0.20-66.67%7729419.97%
GOOG170922P009125002017-09-21 1:24PM EDT912.500.090.000.10-0.36-80.00%5127517.14%
GOOG170922P009150002017-09-21 1:32PM EDT915.000.200.050.10-0.10-33.33%13735915.58%
GOOG170922P009175002017-09-21 1:40PM EDT917.500.150.050.20-0.42-73.68%6315615.82%
GOOG170922P009200002017-09-21 1:40PM EDT920.000.200.100.30-0.55-73.33%40733815.33%
GOOG170922P009225002017-09-21 1:40PM EDT922.500.300.200.30-0.80-72.73%7743913.42%
GOOG170922P009250002017-09-21 1:41PM EDT925.000.360.350.50-1.09-75.17%27426013.14%
GOOG170922P009275002017-09-21 1:43PM EDT927.500.620.550.75-1.38-69.00%15610512.50%
GOOG170922P009300002017-09-21 1:43PM EDT930.000.950.851.15-2.15-69.35%35348711.98%
GOOG170922P009325002017-09-21 1:42PM EDT932.501.501.501.65-2.50-62.50%368411.10%
GOOG170922P009350002017-09-21 1:46PM EDT935.002.452.202.40-3.35-57.76%1309610.27%
GOOG170922P009375002017-09-21 1:46PM EDT937.503.603.303.80-4.10-53.25%96010.64%
GOOG170922P009400002017-09-21 1:09PM EDT940.005.304.905.60-6.51-55.12%1014211.37%
GOOG170922P009425002017-09-21 11:31AM EDT942.5010.006.408.10-0.55-5.21%11614.33%
GOOG170922P009450002017-09-21 1:16PM EDT945.0010.208.9010.60-8.30-44.86%13015617.07%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10662.02%
GOOG170922P009500002017-09-20 3:04PM EDT950.0020.7013.1015.600.00-132422.14%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5615.3018.300.00-101025.65%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-3587.34%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-5050136.87%
GOOG170922P009600002017-09-21 9:58AM EDT960.0035.3523.1025.90+4.05+12.94%14833.20%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.4025.6028.200.00-1134.14%
GOOG170922P009700002017-09-21 12:48PM EDT970.0037.9032.9035.80-15.16-28.57%43441.17%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-1047128.49%