U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
968.15-2.74 (-0.28%)
At close: 4:00PM EDT

969.88 1.73 (0.18%)
After hours: 5:35PM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170721C007100002017-07-07 2:13PM EDT710.00211.37207.50211.40-31.11-12.83%550.00%
GOOG170721C007200002017-07-17 3:21PM EDT720.00232.50246.20249.300.00-33203.03%
GOOG170721C007250002017-06-16 11:47PM EDT725.00216.20213.30217.500.00-130.00%
GOOG170721C007400002017-06-09 11:55PM EDT740.00247.00209.00213.600.00-110.00%
GOOG170721C007550002017-06-13 9:44AM EDT755.00205.80183.50187.000.00-120.00%
GOOG170721C007750002017-06-05 9:30AM EDT775.00201.40174.50179.000.00-110.00%
GOOG170721C007850002017-06-12 9:31AM EDT785.00149.50158.00161.80-26.63-15.08%120.00%
GOOG170721C007900002017-06-12 11:13AM EDT790.00152.24153.00157.00-41.06-21.24%240.00%
GOOG170721C008000002017-07-20 2:50PM EDT800.00162.80166.10169.00-8.72-5.08%1330132.57%
GOOG170721C008100002017-07-19 1:48PM EDT810.00162.10156.20159.300.00-21131.84%
GOOG170721C008150002017-06-29 1:27PM EDT815.00100.2294.4098.100.00-120.00%
GOOG170721C008200002017-07-19 1:58PM EDT820.00152.11146.20149.300.00-66124.22%
GOOG170721C008250002017-06-28 10:12AM EDT825.0098.1084.9088.400.00-220.00%
GOOG170721C008300002017-06-07 2:21PM EDT830.00153.40120.50124.900.00-120.00%
GOOG170721C008350002017-06-28 9:44AM EDT835.0090.1075.3078.800.00-150.00%
GOOG170721C008400002017-07-17 3:42PM EDT840.00113.43126.20129.100.00-12105.30%
GOOG170721C008450002017-06-02 11:48PM EDT845.00108.50130.50134.600.00-11178.54%
GOOG170721C008500002017-07-20 1:03PM EDT850.00117.33116.30119.00-2.57-2.14%32396.00%
GOOG170721C008550002017-07-07 1:18PM EDT855.0065.3063.3067.5019.3041.96%260.00%
GOOG170721C008600002017-07-18 3:50PM EDT860.00105.36106.40109.200.00-13492.31%
GOOG170721C008650002017-07-12 1:38PM EDT865.0080.0089.2093.100.00-2150.00%
GOOG170721C008700002017-07-20 3:08PM EDT870.0094.8096.2099.205.305.92%31484.86%
GOOG170721C008750002017-07-20 2:32PM EDT875.0089.7391.4094.3045.06100.87%22182.62%
GOOG170721C008775002017-07-14 11:50PM EDT877.5045.5076.6080.700.00-110.00%
GOOG170721C008800002017-07-18 3:49PM EDT880.0084.8086.2089.100.00-12675.88%
GOOG170721C008850002017-07-19 1:20PM EDT885.0087.9981.4084.200.00-1773.66%
GOOG170721C008900002017-07-18 11:10AM EDT890.0069.7776.2079.000.00-15067.02%
GOOG170721C008950002017-07-18 2:40PM EDT895.0073.2171.2074.300.00-85067.46%
GOOG170721C009000002017-07-20 3:57PM EDT900.0067.8566.4069.50-4.15-5.76%621365.94%
GOOG170721C009025002017-07-20 2:42PM EDT902.5060.0063.7066.8017.1740.09%15461.72%
GOOG170721C009050002017-07-19 10:24AM EDT905.0060.1961.3064.100.00-11757.37%
GOOG170721C009075002017-07-12 3:45PM EDT907.5039.3046.7051.000.00-31270.00%
GOOG170721C009100002017-07-20 2:49PM EDT910.0052.4756.1059.10-9.31-15.07%1719853.61%
GOOG170721C009125002017-07-13 12:46PM EDT912.5040.5641.7046.000.00-10560.00%
GOOG170721C009150002017-07-20 3:54PM EDT915.0053.1052.2054.20-4.90-8.45%924450.98%
GOOG170721C009175002017-07-12 1:38PM EDT917.5029.5036.9041.200.00-13460.00%
GOOG170721C009200002017-07-20 3:52PM EDT920.0048.1046.4049.50-1.46-2.95%1151950.06%
GOOG170721C009225002017-07-20 3:39PM EDT922.5044.8743.9046.50-5.63-11.15%15243.02%
GOOG170721C009250002017-07-20 2:17PM EDT925.0040.2641.2044.10-7.29-15.33%1451242.20%
GOOG170721C009275002017-07-20 10:08AM EDT927.5046.5838.9041.705.0812.24%110941.25%
GOOG170721C009300002017-07-20 2:22PM EDT930.0034.6036.5039.00-6.50-15.82%1280537.31%
GOOG170721C009325002017-07-20 2:15PM EDT932.5033.1734.1036.50-5.83-14.95%16535.38%
GOOG170721C009350002017-07-20 3:45PM EDT935.0031.9431.5034.00-4.06-11.28%1625233.45%
GOOG170721C009375002017-07-20 12:55PM EDT937.5031.5829.0031.70-2.42-7.12%128433.23%
GOOG170721C009400002017-07-20 2:53PM EDT940.0024.3627.5029.00-6.39-20.78%2961429.49%
GOOG170721C009425002017-07-20 11:09AM EDT942.5030.5224.0026.602.237.88%618828.32%
GOOG170721C009450002017-07-20 3:53PM EDT945.0022.8522.0024.60-3.35-12.79%4645529.76%
GOOG170721C009475002017-07-20 3:33PM EDT947.5019.0018.9022.50-5.30-21.81%710029.87%
GOOG170721C009500002017-07-20 3:58PM EDT950.0017.6017.4019.20-3.40-16.19%2,4244,67622.71%
GOOG170721C009525002017-07-20 3:46PM EDT952.5015.0314.3017.10-5.27-25.96%2113322.85%
GOOG170721C009550002017-07-20 3:50PM EDT955.0011.6011.8014.60-4.80-29.27%4646420.44%
GOOG170721C009575002017-07-20 3:55PM EDT957.5011.109.5011.50-3.40-23.45%2648814.72%
GOOG170721C009600002017-07-20 3:59PM EDT960.009.008.109.70-2.53-21.94%4991,34815.80%
GOOG170721C009625002017-07-20 3:42PM EDT962.506.105.808.00-3.61-37.18%34619616.27%
GOOG170721C009650002017-07-20 3:59PM EDT965.004.924.205.70-2.78-36.10%51957513.75%
GOOG170721C009675002017-07-20 3:59PM EDT967.503.203.103.80-3.09-49.13%32617112.12%
GOOG170721C009700002017-07-20 3:59PM EDT970.002.252.152.60-2.42-51.82%1,54492312.04%
GOOG170721C009725002017-07-20 3:59PM EDT972.501.251.001.40-2.25-64.29%1,29852010.82%
GOOG170721C009750002017-07-20 3:59PM EDT975.000.800.650.80-1.60-66.67%1,63998610.77%
GOOG170721C009775002017-07-20 3:59PM EDT977.500.500.450.50-1.25-71.43%48877311.26%
GOOG170721C009800002017-07-20 3:47PM EDT980.000.300.250.40-0.90-75.00%69084312.53%
GOOG170721C009825002017-07-20 2:38PM EDT982.500.110.200.25-0.73-86.90%9915812.92%
GOOG170721C009850002017-07-20 3:56PM EDT985.000.150.050.20-0.40-72.73%17728413.97%
GOOG170721C009875002017-07-20 2:18PM EDT987.500.100.000.35-0.25-71.43%137517.52%
GOOG170721C009900002017-07-20 3:36PM EDT990.000.100.000.15-0.10-50.00%38554916.31%
GOOG170721C009925002017-07-20 5:19PM EDT992.500.230.000.100.00-21316.70%
GOOG170721C009950002017-07-20 10:23AM EDT995.000.100.001.00-0.08-44.44%1316328.91%
GOOG170721C010000002017-07-20 3:38PM EDT1,000.000.050.000.20-0.10-66.67%1,52581223.32%
GOOG170721C010050002017-07-20 2:42PM EDT1,005.000.050.000.20-0.03-37.50%1016926.27%
GOOG170721C010100002017-07-20 1:00PM EDT1,010.000.020.000.05-0.12-85.71%139424.02%
GOOG170721C010150002017-07-14 3:37PM EDT1,015.000.130.000.80-0.18-58.06%26341.31%
GOOG170721C010200002017-07-14 3:53PM EDT1,020.000.050.000.10-0.02-28.57%652831.45%
GOOG170721C010250002017-07-18 1:07PM EDT1,025.000.050.000.050.00-218231.15%
GOOG170721C010300002017-07-19 10:52AM EDT1,030.000.020.000.050.00-121033.50%
GOOG170721C010400002017-07-20 11:31AM EDT1,040.000.050.000.100.00-133841.31%
GOOG170721C010500002017-07-14 3:37PM EDT1,050.000.050.001.05-0.36-87.80%103658.69%
GOOG170721C010600002017-07-20 11:49AM EDT1,060.000.040.000.05-0.30-88.24%1614746.88%
GOOG170721C010700002017-07-05 11:08AM EDT1,070.000.520.000.150.00-12653.52%
GOOG170721C010800002017-07-06 11:08AM EDT1,080.000.050.000.050.00-102651.95%
GOOG170721C010900002017-07-06 11:08AM EDT1,090.000.050.000.850.00-203077.69%
GOOG170721C011000002017-06-29 2:24PM EDT1,100.000.270.002.200.00-61596.73%
GOOG170721C011100002017-06-16 11:47PM EDT1,110.000.100.003.600.00-20112.31%
GOOG170721C011200002017-07-10 2:17PM EDT1,120.000.050.001.000.00-101194.68%
GOOG170721C011300002017-06-28 9:42AM EDT1,130.000.020.000.750.00-11195.51%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170721P007050002017-06-22 2:14PM EDT705.000.100.000.200.0342.86%1057158.20%
GOOG170721P007100002017-06-13 2:18PM EDT710.000.100.002.000.00-230206.74%
GOOG170721P007200002017-06-26 10:39AM EDT720.000.150.000.90-0.05-25.00%2816177.05%
GOOG170721P007250002017-06-02 11:49PM EDT725.000.480.001.950.00-13193.80%
GOOG170721P007300002017-06-02 11:49PM EDT730.001.000.002.000.00-12190.53%
GOOG170721P007500002017-07-19 10:44AM EDT750.000.040.000.150.00-2425126.17%
GOOG170721P007550002017-06-14 3:17PM EDT755.000.310.000.650.00-1011145.31%
GOOG170721P007600002017-07-14 3:14PM EDT760.000.050.001.15-0.65-92.86%110153.32%
GOOG170721P007650002017-06-02 11:49PM EDT765.000.700.002.150.00-11164.94%
GOOG170721P007750002017-07-10 1:03PM EDT775.000.100.001.050.00-415140.63%
GOOG170721P007800002017-07-12 12:44PM EDT780.000.050.000.600.00-4220126.95%
GOOG170721P007850002017-06-29 2:16PM EDT785.000.800.000.950.00-24131.64%
GOOG170721P007900002017-07-06 11:50AM EDT790.000.500.001.550.00-128137.94%
GOOG170721P007950002017-06-02 11:49PM EDT795.000.570.001.15-0.58-50.43%21128.22%
GOOG170721P008000002017-07-19 3:46PM EDT800.000.010.000.050.00-2715787.11%
GOOG170721P008050002017-07-14 3:40PM EDT805.000.050.000.35-0.05-50.00%221103.22%
GOOG170721P008100002017-06-29 1:13PM EDT810.001.200.401.200.00-160183123.93%
GOOG170721P008150002017-07-17 2:45PM EDT815.000.100.000.100.00-23584.57%
GOOG170721P008200002017-07-17 12:39PM EDT820.000.050.000.150.00-322585.35%
GOOG170721P008250002017-07-11 10:00AM EDT825.000.310.001.450.00-851111.23%
GOOG170721P008300002017-07-18 3:53PM EDT830.000.040.000.100.00-172476.56%
GOOG170721P008350002017-07-14 2:54PM EDT835.000.010.001.80-0.24-96.00%160107.96%
GOOG170721P008400002017-07-14 9:36AM EDT840.000.150.000.15-0.03-16.67%325874.02%
GOOG170721P008450002017-07-18 1:30PM EDT845.000.060.000.150.00-715571.29%
GOOG170721P008500002017-07-18 1:30PM EDT850.000.090.000.150.00-1336868.56%
GOOG170721P008525002017-07-14 11:52PM EDT852.500.200.001.000.00-5586.18%
GOOG170721P008550002017-07-13 10:46AM EDT855.000.290.001.050.00-24085.16%
GOOG170721P008600002017-07-19 11:48AM EDT860.000.020.000.150.00-3323962.89%
GOOG170721P008650002017-07-19 10:05AM EDT865.000.090.000.100.00-722057.62%
GOOG170721P008700002017-07-19 10:05AM EDT870.000.100.000.150.00-684657.42%
GOOG170721P008750002017-07-20 12:04PM EDT875.000.050.000.10-0.01-16.67%670052.34%
GOOG170721P008775002017-07-14 11:52PM EDT877.500.650.001.050.00-1169.87%
GOOG170721P008800002017-07-20 10:19AM EDT880.000.020.000.05-0.03-60.00%393649.61%
GOOG170721P008825002017-07-14 11:52PM EDT882.500.330.001.450.00-1270.36%
GOOG170721P008850002017-07-19 10:14AM EDT885.000.220.000.050.00-119047.07%
GOOG170721P008875002017-07-14 11:52PM EDT887.500.760.001.100.00-1163.57%
GOOG170721P008900002017-07-20 3:33PM EDT890.000.040.000.10-0.01-20.00%41,86848.05%
GOOG170721P008925002017-07-17 1:19PM EDT892.500.130.000.100.00-11046.68%
GOOG170721P008950002017-07-20 2:13PM EDT895.000.070.000.15-0.01-12.50%548747.75%
GOOG170721P008975002017-07-14 11:52PM EDT897.500.730.002.000.00-101063.65%
GOOG170721P009000002017-07-20 12:53PM EDT900.000.100.000.100.05100.00%51,57142.38%
GOOG170721P009025002017-07-18 2:52PM EDT902.500.040.000.150.00-1312343.26%
GOOG170721P009050002017-07-20 3:33PM EDT905.000.070.000.10-0.01-12.50%342539.55%
GOOG170721P009075002017-07-18 1:31PM EDT907.500.140.000.050.00-18735.06%
GOOG170721P009100002017-07-19 12:29PM EDT910.000.060.000.050.00-4154033.79%
GOOG170721P009125002017-07-19 1:40PM EDT912.500.090.000.150.00-1810437.35%
GOOG170721P009150002017-07-19 12:29PM EDT915.000.030.000.150.00-1543435.84%
GOOG170721P009175002017-07-19 12:07PM EDT917.500.100.000.150.00-1014734.38%
GOOG170721P009200002017-07-20 11:08AM EDT920.000.050.000.600.00-102,98641.75%
GOOG170721P009225002017-07-20 11:33AM EDT922.500.320.000.200.313,100.00%28132.81%
GOOG170721P009250002017-07-20 3:53PM EDT925.000.050.000.20-0.08-61.54%1892731.25%
GOOG170721P009275002017-07-20 1:52PM EDT927.500.050.000.15-0.06-54.55%4710828.37%
GOOG170721P009300002017-07-20 3:29PM EDT930.000.090.000.200.00-431,02128.08%
GOOG170721P009325002017-07-20 3:56PM EDT932.500.050.050.20-0.06-54.55%138826.51%
GOOG170721P009350002017-07-20 3:02PM EDT935.000.050.050.15-0.09-64.29%7758423.78%
GOOG170721P009375002017-07-19 1:14PM EDT937.500.130.000.200.00-2712123.34%
GOOG170721P009400002017-07-20 3:49PM EDT940.000.050.000.15-0.10-66.67%1371,74420.66%
GOOG170721P009425002017-07-20 12:48PM EDT942.500.120.000.25-0.08-40.00%3926820.95%
GOOG170721P009450002017-07-20 2:46PM EDT945.000.250.050.200.00-4867918.46%
GOOG170721P009475002017-07-20 3:38PM EDT947.500.150.050.20-0.20-57.14%3326316.80%
GOOG170721P009500002017-07-20 3:58PM EDT950.000.150.150.25-0.30-66.67%12795615.80%
GOOG170721P009525002017-07-20 3:55PM EDT952.500.250.100.30-0.35-58.33%7525614.62%
GOOG170721P009550002017-07-20 3:53PM EDT955.000.350.250.40-0.25-41.67%14060413.70%
GOOG170721P009575002017-07-20 3:54PM EDT957.500.480.000.50-0.42-46.67%11128612.46%
GOOG170721P009600002017-07-20 3:54PM EDT960.000.760.550.90-0.44-36.67%4591,43512.64%
GOOG170721P009625002017-07-20 3:52PM EDT962.501.150.651.35-0.51-30.72%17733112.16%
GOOG170721P009650002017-07-20 3:59PM EDT965.001.801.801.95-0.45-20.00%60756811.52%
GOOG170721P009675002017-07-20 3:58PM EDT967.502.632.152.90-0.59-18.32%69911511.25%
GOOG170721P009700002017-07-20 3:58PM EDT970.003.973.104.50-0.03-0.75%66238612.22%
GOOG170721P009725002017-07-20 5:20PM EDT972.507.505.006.200.00-32814912.62%
GOOG170721P009750002017-07-20 3:52PM EDT975.007.666.709.100.588.19%13722517.21%
GOOG170721P009775002017-07-20 2:22PM EDT977.5013.158.7011.305.8580.14%223218.74%
GOOG170721P009800002017-07-20 2:42PM EDT980.0017.6810.9013.906.4857.86%4611221.81%
GOOG170721P009850002017-07-20 2:42PM EDT985.0022.6215.6018.605.0228.52%15925.22%
GOOG170721P009875002017-07-14 11:52PM EDT987.5037.8029.7034.100.00-4472.08%
GOOG170721P009900002017-07-20 2:50PM EDT990.0027.0020.8023.604.4319.63%307629.75%
GOOG170721P009950002017-07-06 10:31AM EDT995.0094.1374.1078.200.00-141213.43%
GOOG170721P010000002017-07-20 1:36PM EDT1,000.0033.8531.0033.605.8520.89%132938.23%
GOOG170721P010150002017-06-16 11:48PM EDT1,015.0059.1074.4078.900.00-11170.06%
GOOG170721P010200002017-06-26 3:02PM EDT1,020.0066.5667.2069.90-14.32-17.71%24126.07%
GOOG170721P010300002017-06-02 11:49PM EDT1,030.0063.2057.2061.50-1.23-1.91%110.00%
GOOG170721P010600002017-06-12 4:44PM EDT1,060.00138.80116.30119.100.00-10204.38%
GOOG170721P010700002017-06-16 11:48PM EDT1,070.00110.93129.00133.000.00-10227.54%
GOOG170721P011100002017-06-16 3:02PM EDT1,110.00168.80168.90173.00-13.20-7.25%20264.91%
GOOG170721P011200002017-06-12 4:44PM EDT1,120.00186.00176.30178.500.00-10258.47%
GOOG170721P011300002017-06-09 11:56PM EDT1,130.00190.60178.00182.500.00-10233.97%