U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
940.49+13.16 (+1.42%)
At close: 4:00PM EDT

940.49 0.00 (0.00%)
After hours: 4:00PM 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 EDT610.00313.00332.50334.600.00-10273.68%
GOOG170630C006500002017-06-28 3:33PM EDT650.00291.40289.60291.500.00-11141.80%
GOOG170630C006600002017-06-28 3:33PM EDT660.00284.20279.50281.200.00-11181.01%
GOOG170630C007750002017-06-09 2:20PM EDT775.00185.81173.50178.00-13.19-6.63%11193.95%
GOOG170630C008000002017-06-23 2:05PM EDT800.00164.20165.00166.50-7.40-4.31%62241.32%
GOOG170630C008300002017-06-02 11:47PM EDT830.00122.35144.00148.300.00-11247.27%
GOOG170630C008400002017-06-26 3:16PM EDT840.00115.42110.60114.10-19.00-14.13%11141.57%
GOOG170630C008475002017-06-02 11:48PM EDT847.5087.77126.50130.900.00-11226.28%
GOOG170630C008500002017-06-26 3:53PM EDT850.00103.04101.80103.10-11.18-9.79%266132.47%
GOOG170630C008575002017-06-22 5:53PM EDT857.50100.2099.30100.600.00-11145.75%
GOOG170630C008600002017-06-26 3:49PM EDT860.0093.0291.4094.10-11.04-10.61%34124.12%
GOOG170630C008625002017-06-12 4:43PM EDT862.5076.7081.9083.400.00-6085.66%
GOOG170630C008700002017-06-27 3:27PM EDT870.0059.8069.9071.600.00-12454.64%
GOOG170630C008725002017-06-02 11:48PM EDT872.50100.87102.00106.200.00-22197.03%
GOOG170630C008750002017-06-27 2:10PM EDT875.0056.4065.3067.100.00-1056.01%
GOOG170630C008800002017-06-02 11:48PM EDT880.0077.5494.5099.000.00-11188.18%
GOOG170630C008825002017-06-02 11:48PM EDT882.5050.8092.0096.400.00-55184.89%
GOOG170630C008850002017-06-15 9:31AM EDT885.0054.3055.5057.800.00-1154.09%
GOOG170630C008900002017-06-09 12:10PM EDT890.0086.1861.0065.401.772.10%30096.04%
GOOG170630C008975002017-06-28 12:16PM EDT897.5029.2042.9044.60-30.80-51.33%1640.42%
GOOG170630C009000002017-06-28 12:58PM EDT900.0033.0040.4042.104.0013.79%3419338.64%
GOOG170630C009025002017-06-02 11:48PM EDT902.5035.2072.6076.900.00-1212161.07%
GOOG170630C009050002017-06-28 12:44PM EDT905.0027.7335.1036.40-25.17-47.58%792030.15%
GOOG170630C009075002017-06-28 10:17AM EDT907.5017.1633.0034.40-18.04-51.25%11732.00%
GOOG170630C009100002017-06-28 1:20PM EDT910.0024.7030.3031.80-8.11-24.72%271629.57%
GOOG170630C009125002017-06-28 1:01PM EDT912.5021.8028.3029.60-15.00-40.76%4229.54%
GOOG170630C009150002017-06-28 3:30PM EDT915.0025.3025.2026.50-0.20-0.78%481624.10%
GOOG170630C009175002017-06-28 3:31PM EDT917.5022.5022.8024.602.8014.21%151025.75%
GOOG170630C009200002017-06-28 3:23PM EDT920.0018.7421.2022.605.0436.79%3523126.20%
GOOG170630C009225002017-06-28 3:36PM EDT922.5019.0018.4019.907.0058.33%2081223.23%
GOOG170630C009250002017-06-28 3:43PM EDT925.0017.5016.2017.608.0084.21%3302422.00%
GOOG170630C009275002017-06-28 3:16PM EDT927.5012.0014.6015.803.1335.29%3271422.51%
GOOG170630C009300002017-06-28 3:41PM EDT930.0012.8612.6013.605.3671.47%87516021.19%
GOOG170630C009325002017-06-28 3:38PM EDT932.5010.9510.4011.504.8579.51%2985419.98%
GOOG170630C009375002017-06-28 3:40PM EDT937.507.207.107.803.4089.47%2956318.23%
GOOG170630C009400002017-06-28 3:40PM EDT940.005.805.806.502.5075.76%62419918.38%
GOOG170630C009425002017-06-28 3:39PM EDT942.504.504.605.001.6658.45%14310417.48%
GOOG170630C009450002017-06-28 3:44PM EDT945.003.503.503.801.3462.04%63433816.94%
GOOG170630C009475002017-06-28 3:40PM EDT947.502.592.653.100.9961.87%7910417.46%
GOOG170630C009500002017-06-28 3:41PM EDT950.002.102.002.200.7555.56%74943616.81%
GOOG170630C009525002017-06-28 3:37PM EDT952.501.501.351.600.4036.36%669616.66%
GOOG170630C009550002017-06-28 3:41PM EDT955.001.101.001.200.3037.50%19329816.85%
GOOG170630C009575002017-06-28 2:47PM EDT957.500.250.650.90-0.40-61.54%8534017.09%
GOOG170630C009600002017-06-28 3:31PM EDT960.000.450.400.65-0.03-6.25%24673817.19%
GOOG170630C009625002017-06-28 12:43PM EDT962.500.270.300.50-0.18-40.00%5931817.62%
GOOG170630C009650002017-06-28 3:42PM EDT965.000.300.250.300.00-6447317.12%
GOOG170630C009675002017-06-28 3:23PM EDT967.500.150.100.30-0.35-70.00%3552718.48%
GOOG170630C009700002017-06-28 3:30PM EDT970.000.190.000.30-0.04-17.39%5296019.83%
GOOG170630C009725002017-06-28 3:09PM EDT972.500.070.000.15-0.13-65.00%1739918.75%
GOOG170630C009750002017-06-28 1:05PM EDT975.000.100.050.20-0.05-33.33%6088820.90%
GOOG170630C009775002017-06-28 3:37PM EDT977.500.100.050.250.00-2427423.00%
GOOG170630C009800002017-06-28 3:35PM EDT980.000.100.050.10-0.03-23.08%461,15121.00%
GOOG170630C009825002017-06-28 11:40AM EDT982.500.060.000.10-0.07-53.85%513822.12%
GOOG170630C009850002017-06-28 11:46AM EDT985.000.090.000.200.0480.00%3959425.73%
GOOG170630C009875002017-06-27 1:30PM EDT987.500.080.000.200.00-4021326.91%
GOOG170630C009900002017-06-27 3:47PM EDT990.000.050.000.050.00-15350623.24%
GOOG170630C009925002017-06-27 1:11PM EDT992.500.100.000.200.00-228729.25%
GOOG170630C009950002017-06-27 2:07PM EDT995.000.100.000.200.00-459630.37%
GOOG170630C009975002017-06-28 10:34AM EDT997.500.100.000.150.05100.00%208730.23%
GOOG170630C010000002017-06-28 1:59PM EDT1,000.000.100.000.100.0225.00%177329.64%
GOOG170630C010025002017-06-27 11:33AM EDT1,002.500.050.000.200.00-317333.79%
GOOG170630C010050002017-06-23 11:42AM EDT1,005.000.150.000.25-0.05-25.00%62636.08%
GOOG170630C010075002017-06-26 10:31AM EDT1,007.500.160.000.20-0.03-15.79%12035.99%
GOOG170630C010100002017-06-26 9:59AM EDT1,010.000.240.000.200.0960.00%702437.11%
GOOG170630C010125002017-06-22 3:50PM EDT1,012.500.130.000.25-0.10-43.48%124039.45%
GOOG170630C010175002017-06-19 11:41AM EDT1,017.500.790.001.05-3.68-82.33%303153.55%
GOOG170630C010200002017-06-26 9:32AM EDT1,020.000.510.000.20-0.09-15.00%11341.41%
GOOG170630C010225002017-06-09 11:55PM EDT1,022.503.830.001.400.00-1151.93%
GOOG170630C010250002017-06-26 11:53AM EDT1,025.000.130.000.150.09225.00%6741.90%
GOOG170630C010275002017-06-27 9:31AM EDT1,027.500.100.000.200.00-1144.58%
GOOG170630C010300002017-06-27 10:45AM EDT1,030.000.200.000.200.00-31545.61%
GOOG170630C010350002017-06-09 11:55PM EDT1,035.001.070.251.050.00-1257.23%
GOOG170630C010400002017-06-12 9:36AM EDT1,040.000.420.000.45-0.53-55.79%1150.54%
GOOG170630C010500002017-06-20 12:23PM EDT1,050.000.050.000.200.00-2353.81%
GOOG170630C010600002017-06-09 11:20AM EDT1,060.000.280.001.75-0.42-60.00%2372.27%
GOOG170630C011300002017-06-15 10:00AM EDT1,130.000.050.000.150.00-293175.00%
GOOG170630C011500002017-06-12 4:42PM EDT1,150.000.050.000.050.00-19073.44%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630P006000002017-06-14 3:33PM EDT600.000.020.000.150.00-545173.83%
GOOG170630P007025002017-06-09 11:56PM EDT702.500.250.001.750.00-11157.52%
GOOG170630P007700002017-06-22 5:55PM EDT770.000.140.000.200.00-1185.25%
GOOG170630P007800002017-06-02 11:49PM EDT780.000.350.001.150.00-11100.54%
GOOG170630P007850002017-06-02 11:49PM EDT785.000.500.001.100.00-1196.92%
GOOG170630P007900002017-06-02 11:49PM EDT790.000.450.001.400.00-1197.61%
GOOG170630P007925002017-06-02 11:49PM EDT792.500.450.000.850.00-1189.06%
GOOG170630P008000002017-06-21 1:24PM EDT800.000.120.000.200.00-14770.51%
GOOG170630P008075002017-06-02 11:49PM EDT807.500.550.001.400.00-1187.06%
GOOG170630P008250002017-06-14 10:31AM EDT825.000.250.000.550.00-3666.31%
GOOG170630P008300002017-06-02 11:49PM EDT830.001.550.201.000.00-2271.73%
GOOG170630P008350002017-06-05 10:42AM EDT835.000.550.401.050.00-71271.09%
GOOG170630P008400002017-06-20 10:01AM EDT840.000.350.000.200.00-202051.17%
GOOG170630P008425002017-06-16 2:56PM EDT842.500.450.000.70-0.80-64.00%31059.08%
GOOG170630P008450002017-06-27 9:32AM EDT845.000.070.000.200.00-1753.22%
GOOG170630P008500002017-06-28 10:05AM EDT850.000.230.000.200.18360.00%101150.68%
GOOG170630P008550002017-06-27 9:36AM EDT855.000.110.000.200.00-32748.15%
GOOG170630P008600002017-06-28 1:23PM EDT860.000.200.000.200.00-211145.56%
GOOG170630P008650002017-06-27 9:41AM EDT865.000.100.000.200.00-7843.02%
GOOG170630P008700002017-06-02 11:49PM EDT870.002.960.551.400.00-5553.17%
GOOG170630P008725002017-06-28 12:25PM EDT872.500.200.000.20-2.72-93.15%1039.16%
GOOG170630P008750002017-06-28 12:44PM EDT875.000.240.000.20-0.02-7.69%263337.89%
GOOG170630P008775002017-06-28 3:35PM EDT877.500.690.000.200.00-20936.57%
GOOG170630P008800002017-06-28 10:24AM EDT880.000.780.000.250.1830.00%5916836.52%
GOOG170630P008825002017-06-28 11:27AM EDT882.500.490.000.250.2175.00%21235.21%
GOOG170630P008850002017-06-28 3:30PM EDT885.000.080.000.20-0.14-63.64%518532.72%
GOOG170630P008875002017-06-28 1:10PM EDT887.500.230.000.30-0.32-58.18%1681933.50%
GOOG170630P008900002017-06-28 3:30PM EDT890.000.130.000.20-0.29-69.05%4444630.13%
GOOG170630P008925002017-06-28 11:27AM EDT892.500.860.000.300.2132.31%1130.76%
GOOG170630P008950002017-06-28 12:49PM EDT895.000.380.100.30-0.57-60.00%856129.40%
GOOG170630P008975002017-06-28 12:45PM EDT897.500.600.100.350.2362.16%239428.81%
GOOG170630P009000002017-06-28 3:32PM EDT900.000.240.150.30-1.01-80.80%81720026.64%
GOOG170630P009025002017-06-28 12:48PM EDT902.500.680.200.45-0.79-53.74%1552227.27%
GOOG170630P009050002017-06-28 3:28PM EDT905.000.300.200.50-1.51-83.43%1319926.34%
GOOG170630P009075002017-06-28 3:34PM EDT907.500.400.250.50-1.58-79.80%3416624.83%
GOOG170630P009100002017-06-28 3:02PM EDT910.000.670.350.60-1.83-73.20%25218024.27%
GOOG170630P009125002017-06-28 2:47PM EDT912.500.880.400.70-1.57-64.08%4012623.54%
GOOG170630P009150002017-06-28 3:21PM EDT915.000.770.500.75-2.65-77.49%22693722.29%
GOOG170630P009175002017-06-28 3:32PM EDT917.500.850.600.90-2.99-77.86%5023721.64%
GOOG170630P009200002017-06-28 3:39PM EDT920.000.750.801.05-3.75-83.33%1,18031220.80%
GOOG170630P009225002017-06-28 3:38PM EDT922.501.050.951.25-4.75-81.90%30218120.04%
GOOG170630P009250002017-06-28 3:34PM EDT925.001.501.251.45-4.90-76.56%94139919.08%
GOOG170630P009275002017-06-28 3:35PM EDT927.501.801.501.80-5.90-76.62%18743718.56%
GOOG170630P009300002017-06-28 3:40PM EDT930.002.212.002.35-6.79-75.44%34889318.46%
GOOG170630P009325002017-06-28 3:34PM EDT932.503.002.453.00-6.83-69.48%34431318.28%
GOOG170630P009350002017-06-28 3:44PM EDT935.003.303.103.50-7.95-70.67%23936117.22%
GOOG170630P009375002017-06-28 3:31PM EDT937.504.503.804.40-7.30-61.86%6116917.00%
GOOG170630P009400002017-06-28 3:41PM EDT940.005.305.105.60-9.14-63.30%24837517.18%
GOOG170630P009425002017-06-28 3:43PM EDT942.506.256.006.50-9.65-60.69%12121815.97%
GOOG170630P009450002017-06-28 3:38PM EDT945.007.707.608.50-6.90-47.26%15830417.53%
GOOG170630P009475002017-06-28 3:23PM EDT947.5011.559.2010.30-8.95-43.66%4512218.08%
GOOG170630P009500002017-06-28 3:39PM EDT950.0011.5011.0012.20-10.90-48.66%11952218.56%
GOOG170630P009525002017-06-28 12:46PM EDT952.5020.2012.6013.70-4.05-16.70%2719817.03%
GOOG170630P009550002017-06-28 2:57PM EDT955.0021.8014.6015.80-5.00-18.66%5632017.27%
GOOG170630P009575002017-06-28 10:45AM EDT957.5030.6016.8018.101.454.97%1715818.13%
GOOG170630P009600002017-06-28 3:38PM EDT960.0020.0019.0020.40-12.48-38.42%11927018.74%
GOOG170630P009625002017-06-28 1:15PM EDT962.5029.6921.4023.30-0.64-2.11%1627022.75%
GOOG170630P009650002017-06-28 10:56AM EDT965.0036.5523.8025.50-1.45-3.82%1823322.69%
GOOG170630P009675002017-06-28 10:46AM EDT967.5041.4025.8027.604.0010.70%27021.36%
GOOG170630P009700002017-06-28 3:09PM EDT970.0032.6028.2030.50-9.90-23.29%1016425.93%
GOOG170630P009725002017-06-28 2:06PM EDT972.5039.6331.5033.107.7124.15%2410828.20%
GOOG170630P009750002017-06-28 3:10PM EDT975.0037.7033.5035.00-6.32-14.36%409224.73%
GOOG170630P009775002017-06-28 12:13PM EDT977.5052.0035.8037.502.905.91%121826.11%
GOOG170630P009800002017-06-28 9:31AM EDT980.0055.6038.6040.507.4415.45%39132.08%
GOOG170630P009825002017-06-27 11:40AM EDT982.5040.8940.7043.300.00-1235.84%
GOOG170630P009850002017-06-27 2:52PM EDT985.0051.5043.9045.400.00-2434.19%
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%87300.00%
GOOG170630P010000002017-06-26 11:38AM EDT1,000.0045.1047.4048.3010.3429.75%6320.00%
GOOG170630P010025002017-06-28 3:35PM EDT1,002.5059.4060.8063.300.00-4047.63%
GOOG170630P010150002017-06-12 4:44PM EDT1,015.0084.2071.7073.000.00-100.00%
GOOG170630P010200002017-06-27 9:55AM EDT1,020.0078.0278.1081.100.00-4060.01%
GOOG170630P010250002017-06-09 11:56PM EDT1,025.0087.6073.9078.000.00-100.00%
GOOG170630P010300002017-06-28 3:35PM EDT1,030.0086.7988.3089.900.00-4050.37%
GOOG170630P010475002017-06-12 4:44PM EDT1,047.50119.70103.60105.600.00-200.00%
GOOG170630P010600002017-06-28 3:35PM EDT1,060.00114.29118.30120.000.00-4065.63%
GOOG170630P010625002017-06-12 4:44PM EDT1,062.50134.80117.00121.500.00-100.00%
GOOG170630P010700002017-06-28 3:35PM EDT1,070.00124.29128.80130.500.00-4058.98%
GOOG170630P011100002017-06-12 4:44PM EDT1,110.00182.00166.00168.200.00-100.00%
GOOG170630P011400002017-06-12 4:44PM EDT1,140.00219.10196.00198.100.00-100.00%