U.S. Markets close in 1 hr 9 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
978.6445+5.7245 (+0.5884%)
As of 2:51PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728C007600002017-07-14 10:01AM EDT760.00192.05194.30198.5029.3818.06%5100.00%
GOOG170728C007800002017-06-16 11:47PM EDT780.00180.00160.00163.900.00-110.00%
GOOG170728C007900002017-06-30 11:50PM EDT790.00131.38121.00124.900.00-550.00%
GOOG170728C008000002017-07-24 2:18PM EDT800.00175.50176.10178.7018.1811.56%101262.11%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-06-30 1:32PM EDT830.0091.7684.7088.20-2.54-2.69%470.00%
GOOG170728C008500002017-07-20 12:39PM EDT850.00120.81121.70125.000.00-180.00%
GOOG170728C008550002017-07-21 11:44PM EDT855.00115.67116.80120.000.00-600.00%
GOOG170728C008700002017-07-19 2:28PM EDT870.00103.14101.70105.300.00-170.00%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-110.00%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-550.00%
GOOG170728C008900002017-07-13 10:48AM EDT890.0064.2067.5071.900.00-5320.00%
GOOG170728C008950002017-07-24 2:28PM EDT895.0082.7081.5083.5039.6091.88%100.00%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9078.6081.10-1.37-1.80%880.00%
GOOG170728C009000002017-07-24 2:10PM EDT900.0078.0077.4079.304.405.98%38614740.11%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-260.00%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-180.00%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%190.00%
GOOG170728C009100002017-07-24 1:29PM EDT910.0065.0067.4069.301.903.01%22935.72%
GOOG170728C009125002017-07-17 12:02PM EDT912.5049.3861.9065.100.00-2130.00%
GOOG170728C009150002017-07-24 1:49PM EDT915.0061.5063.6065.301.031.70%72240.97%
GOOG170728C009175002017-07-11 2:08PM EDT917.5029.5044.5048.500.00-250.00%
GOOG170728C009200002017-07-24 2:07PM EDT920.0058.1157.8060.501.853.29%612739.55%
GOOG170728C009225002017-07-14 3:39PM EDT922.5041.3340.5044.5010.4333.75%260.00%
GOOG170728C009250002017-07-24 2:11PM EDT925.0055.4854.8056.407.0214.49%54341.26%
GOOG170728C009275002017-07-21 9:34AM EDT927.5043.6550.0052.203.298.15%11530.96%
GOOG170728C009300002017-07-24 12:36PM EDT930.0047.1050.7052.102.204.90%514141.28%
GOOG170728C009325002017-07-20 2:39PM EDT932.5039.6545.0048.300.00-102034.38%
GOOG170728C009350002017-07-24 1:14PM EDT935.0042.8546.3047.70-0.89-2.03%33640.50%
GOOG170728C009375002017-07-21 2:47PM EDT937.5042.2042.2044.10-2.80-6.22%11234.91%
GOOG170728C009400002017-07-24 1:24PM EDT940.0039.2042.4043.80-1.78-4.34%78540.99%
GOOG170728C009425002017-07-24 12:12PM EDT942.5036.9040.6042.004.0712.40%23241.49%
GOOG170728C009450002017-07-24 12:56PM EDT945.0035.5338.9040.10-0.22-0.62%216641.52%
GOOG170728C009475002017-07-24 2:09PM EDT947.5038.2036.9038.308.4528.40%273941.72%
GOOG170728C009500002017-07-24 2:32PM EDT950.0035.9835.6037.101.383.99%10124343.37%
GOOG170728C009525002017-07-24 1:28PM EDT952.5030.8733.4034.80-0.90-2.83%94641.98%
GOOG170728C009550002017-07-24 1:54PM EDT955.0031.0032.0033.300.130.42%105642.55%
GOOG170728C009575002017-07-24 2:16PM EDT957.5029.9030.6031.701.726.10%156742.73%
GOOG170728C009600002017-07-24 2:21PM EDT960.0028.9929.2030.402.499.40%13363343.51%
GOOG170728C009625002017-07-24 1:31PM EDT962.5025.2027.3028.50-0.66-2.55%310742.74%
GOOG170728C009650002017-07-24 2:32PM EDT965.0026.3726.2027.401.375.48%14637043.72%
GOOG170728C009675002017-07-24 2:10PM EDT967.5024.9024.4025.701.847.98%434743.20%
GOOG170728C009700002017-07-24 2:32PM EDT970.0024.0023.3024.001.667.43%24539442.58%
GOOG170728C009725002017-07-24 2:28PM EDT972.5022.2021.9023.001.105.21%28110843.42%
GOOG170728C009750002017-07-24 2:32PM EDT975.0021.1020.8021.401.507.65%42929142.81%
GOOG170728C009775002017-07-24 2:32PM EDT977.5019.7019.5020.002.1011.93%15022242.53%
GOOG170728C009800002017-07-24 2:29PM EDT980.0018.4018.3018.601.287.48%3801,32842.15%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%2413540.55%
GOOG170728C009850002017-07-24 2:14PM EDT985.0015.5015.7016.300.926.31%78114642.13%
GOOG170728C009875002017-07-24 2:29PM EDT987.5014.7914.5015.300.896.40%934142.28%
GOOG170728C009900002017-07-24 2:34PM EDT990.0014.0013.6014.001.219.46%72082141.66%
GOOG170728C009925002017-07-24 2:26PM EDT992.5012.5612.3013.001.049.03%552941.58%
GOOG170728C009950002017-07-24 2:06PM EDT995.0010.8011.5012.10-0.70-6.09%1427841.63%
GOOG170728C009975002017-07-24 2:29PM EDT997.5010.6710.6011.300.676.70%634341.79%
GOOG170728C010000002017-07-24 2:27PM EDT1,000.009.479.5010.00-0.53-5.30%46282040.65%
GOOG170728C010025002017-07-24 2:17PM EDT1,002.508.458.509.300.9512.67%784440.82%
GOOG170728C010050002017-07-24 2:30PM EDT1,005.008.107.908.500.202.53%2863340.63%
GOOG170728C010075002017-07-24 2:11PM EDT1,007.507.267.107.600.141.97%1023140.05%
GOOG170728C010100002017-07-24 2:34PM EDT1,010.007.106.507.100.507.58%51520240.40%
GOOG170728C010125002017-07-24 2:31PM EDT1,012.505.995.806.400.193.28%783240.10%
GOOG170728C010150002017-07-24 2:34PM EDT1,015.005.205.105.80-0.20-3.70%1653439.95%
GOOG170728C010175002017-07-24 2:30PM EDT1,017.505.004.705.300.306.38%665839.97%
GOOG170728C010200002017-07-24 2:29PM EDT1,020.004.414.304.60-0.09-2.00%2715139.25%
GOOG170728C010225002017-07-24 2:25PM EDT1,022.503.903.704.200.010.26%2034639.34%
GOOG170728C010250002017-07-24 2:28PM EDT1,025.003.533.403.70-0.47-11.75%3455238.97%
GOOG170728C010275002017-07-24 2:24PM EDT1,027.502.802.853.40-0.41-12.77%346139.19%
GOOG170728C010300002017-07-24 2:24PM EDT1,030.002.702.653.10-0.18-6.25%2415239.32%
GOOG170728C010325002017-07-24 2:32PM EDT1,032.502.602.352.70-0.18-6.47%1724238.93%
GOOG170728C010350002017-07-24 2:32PM EDT1,035.002.352.102.550.052.17%2754639.49%
GOOG170728C010375002017-07-24 2:22PM EDT1,037.501.901.652.35-0.10-5.00%71239.77%
GOOG170728C010400002017-07-24 2:22PM EDT1,040.001.501.601.95-0.41-21.47%1234638.97%
GOOG170728C010425002017-07-24 2:21PM EDT1,042.501.351.351.80-0.48-26.23%18239.28%
GOOG170728C010450002017-07-24 2:21PM EDT1,045.001.251.201.60-0.30-19.35%512439.25%
GOOG170728C010475002017-07-24 2:21PM EDT1,047.501.101.151.50-0.41-27.15%262139.71%
GOOG170728C010500002017-07-24 2:20PM EDT1,050.000.940.851.15-0.36-27.69%1723638.43%
GOOG170728C010525002017-07-24 2:20PM EDT1,052.500.900.851.10-0.33-26.83%25639.06%
GOOG170728C010550002017-07-24 2:19PM EDT1,055.000.800.701.10-0.25-23.81%16140.05%
GOOG170728C010600002017-07-24 2:19PM EDT1,060.000.640.500.80-0.36-36.00%981439.45%
GOOG170728C010625002017-07-24 2:26PM EDT1,062.500.610.450.85-0.39-39.00%18240.85%
GOOG170728C010700002017-07-24 2:27PM EDT1,070.000.420.200.55-0.13-23.64%1032740.36%
GOOG170728C010725002017-07-24 2:15PM EDT1,072.500.300.200.55-0.15-33.33%4341.24%
GOOG170728C010750002017-07-24 9:49AM EDT1,075.000.250.000.50-0.18-41.86%207741.43%
GOOG170728C010800002017-07-24 2:26PM EDT1,080.000.190.100.35-0.15-44.12%307840.77%
GOOG170728C010900002017-07-21 11:14AM EDT1,090.000.300.000.50-0.59-66.29%35246.46%
GOOG170728C011000002017-07-24 2:25PM EDT1,100.000.100.050.25-0.10-50.00%29244.92%
GOOG170728C011100002017-07-24 2:14PM EDT1,110.000.050.000.25-0.10-66.67%149247.90%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-1074.94%
GOOG170728C011400002017-07-13 10:03AM EDT1,140.000.750.001.800.00-1268.16%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-10 11:02AM EDT760.000.970.000.700.00-1794.04%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-10682.42%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14101.61%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.20-0.95-95.00%4569.92%
GOOG170728P008000002017-07-24 2:20PM EDT800.000.100.000.10-0.05-33.33%174161.72%
GOOG170728P008100002017-07-24 2:28PM EDT810.000.050.050.10-0.20-80.00%352660.64%
GOOG170728P008200002017-07-24 9:45AM EDT820.000.100.000.25-0.13-56.52%212660.35%
GOOG170728P008300002017-07-24 11:38AM EDT830.000.160.000.30-0.19-54.29%49457.81%
GOOG170728P008400002017-07-24 1:01PM EDT840.000.150.000.20-0.15-50.00%211051.56%
GOOG170728P008500002017-07-24 2:26PM EDT850.000.100.050.15-0.30-75.00%277250.39%
GOOG170728P008550002017-07-24 9:53AM EDT855.000.300.000.35-0.24-44.44%20454.30%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1056.64%
GOOG170728P008600002017-07-24 2:07PM EDT860.000.090.000.40-0.61-87.14%15023053.30%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.45-0.55-73.33%3951.12%
GOOG170728P008700002017-07-24 2:19PM EDT870.000.350.200.55-0.45-56.25%24020251.71%
GOOG170728P008725002017-07-24 1:01PM EDT872.500.250.100.55-0.60-70.59%148550.64%
GOOG170728P008750002017-07-24 2:25PM EDT875.000.300.250.55-0.88-74.58%21649.59%
GOOG170728P008775002017-07-24 2:09PM EDT877.500.390.200.70-0.77-66.38%311450.54%
GOOG170728P008800002017-07-24 2:22PM EDT880.000.450.300.55-0.65-59.09%12614647.44%
GOOG170728P008825002017-07-24 12:53PM EDT882.500.650.400.85-0.75-53.57%232250.07%
GOOG170728P008850002017-07-24 2:19PM EDT885.000.660.450.80-0.73-52.52%313448.40%
GOOG170728P008875002017-07-24 2:26PM EDT887.500.650.500.90-1.18-64.48%805648.34%
GOOG170728P008900002017-07-24 2:11PM EDT890.000.610.551.00-0.99-61.87%16018448.17%
GOOG170728P008925002017-07-24 2:18PM EDT892.500.820.651.10-1.63-66.53%231347.93%
GOOG170728P008950002017-07-24 1:51PM EDT895.000.900.751.05-0.80-47.06%739746.30%
GOOG170728P008975002017-07-24 2:26PM EDT897.500.870.850.95-1.14-56.72%1617944.24%
GOOG170728P009000002017-07-24 2:26PM EDT900.001.081.001.10-1.02-48.57%59360244.39%
GOOG170728P009025002017-07-24 2:26PM EDT902.501.121.151.50-1.29-53.53%1113146.23%
GOOG170728P009050002017-07-24 2:25PM EDT905.001.301.251.50-1.45-52.73%879545.00%
GOOG170728P009075002017-07-24 1:29PM EDT907.501.551.451.85-1.91-55.20%1711045.98%
GOOG170728P009100002017-07-24 2:33PM EDT910.001.721.601.90-1.23-41.69%24625745.00%
GOOG170728P009125002017-07-24 2:18PM EDT912.502.061.752.10-1.35-39.59%954644.84%
GOOG170728P009150002017-07-24 2:20PM EDT915.002.252.052.40-1.32-36.97%1269745.09%
GOOG170728P009175002017-07-24 1:58PM EDT917.502.612.302.70-0.89-25.43%509645.20%
GOOG170728P009200002017-07-24 2:33PM EDT920.002.652.452.80-1.95-42.39%35818744.28%
GOOG170728P009225002017-07-24 2:31PM EDT922.503.022.903.10-1.62-34.91%11621544.20%
GOOG170728P009250002017-07-24 2:27PM EDT925.003.433.203.60-1.97-36.48%34113244.82%
GOOG170728P009275002017-07-24 2:18PM EDT927.504.203.604.00-1.55-26.96%818144.89%
GOOG170728P009300002017-07-24 2:29PM EDT930.004.204.004.40-1.80-30.00%35313344.83%
GOOG170728P009325002017-07-24 2:31PM EDT932.504.723.804.90-2.28-32.57%535545.01%
GOOG170728P009350002017-07-24 2:34PM EDT935.005.504.405.50-1.57-22.21%2129845.39%
GOOG170728P009375002017-07-24 1:58PM EDT937.505.985.506.30-2.12-26.17%1012846.24%
GOOG170728P009400002017-07-24 2:30PM EDT940.006.396.206.50-1.31-17.01%48418645.14%
GOOG170728P009425002017-07-24 2:31PM EDT942.507.036.607.30-2.56-26.69%5120145.72%
GOOG170728P009450002017-07-24 2:33PM EDT945.007.667.408.00-1.97-20.46%33622245.87%
GOOG170728P009475002017-07-24 2:24PM EDT947.509.108.208.90-2.03-18.24%12810046.45%
GOOG170728P009500002017-07-24 2:29PM EDT950.009.259.009.60-2.18-19.07%42822046.36%
GOOG170728P009525002017-07-24 2:26PM EDT952.5010.129.8010.50-2.86-22.03%13829446.67%
GOOG170728P009550002017-07-24 2:19PM EDT955.0011.0510.6011.30-2.99-21.30%66524746.62%
GOOG170728P009575002017-07-24 2:11PM EDT957.5011.7811.5012.40-2.69-18.59%776247.19%
GOOG170728P009600002017-07-24 2:32PM EDT960.0012.9012.7013.20-2.10-14.00%1,68656846.92%
GOOG170728P009625002017-07-24 2:09PM EDT962.5013.6013.5014.30-3.50-20.47%11512747.25%
GOOG170728P009650002017-07-24 2:29PM EDT965.0014.9914.4015.30-1.41-8.60%35029047.24%
GOOG170728P009675002017-07-24 2:10PM EDT967.5015.6015.5016.40-4.40-22.00%169447.36%
GOOG170728P009700002017-07-24 2:29PM EDT970.0017.0016.6017.40-3.29-16.21%24672947.15%
GOOG170728P009725002017-07-24 2:26PM EDT972.5018.2017.7018.70-2.04-10.08%17211547.50%
GOOG170728P009750002017-07-24 2:34PM EDT975.0018.8518.7019.20-3.80-16.78%2128445.99%
GOOG170728P009775002017-07-24 2:12PM EDT977.5020.2019.9020.50-4.00-16.53%9946.14%
GOOG170728P009800002017-07-24 2:33PM EDT980.0021.3620.8021.70-4.34-16.89%513045.97%
GOOG170728P009850002017-07-24 11:18AM EDT985.0025.8124.0024.80-1.19-4.41%5746.85%
GOOG170728P009900002017-07-24 1:40PM EDT990.0028.0026.7027.60-2.80-9.09%202146.67%
GOOG170728P009950002017-07-24 11:20AM EDT995.0032.1629.0030.40-4.25-11.67%2146.08%
GOOG170728P010000002017-07-24 1:32PM EDT1,000.0034.3132.0033.80-3.69-9.71%754746.45%
GOOG170728P010025002017-07-18 10:09AM EDT1,002.5051.0037.0040.000.00-1653.56%
GOOG170728P010100002017-07-24 2:08PM EDT1,010.0040.0038.9039.90-4.98-11.07%11144.22%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5840.2042.401.784.16%4145.91%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-1160.92%
GOOG170728P010500002017-07-24 11:19AM EDT1,050.0078.7073.0075.40-4.44-5.34%2253.08%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22241.49%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10255.04%