U.S. Markets close in 5 hrs 26 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
942.60-9.67 (-1.01%)
As of 10:34AM EDT. Market open.
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 EDT610.00313.00332.50334.600.00-10195.95%
GOOG170630C007750002017-06-09 2:20PM EDT775.00185.81173.50178.00-13.19-6.63%11157.79%
GOOG170630C008000002017-06-23 2:05PM EDT800.00164.20165.00166.50-7.40-4.31%62202.69%
GOOG170630C008300002017-06-02 11:47PM EDT830.00122.35144.00148.300.00-11209.05%
GOOG170630C008400002017-06-26 3:16PM EDT840.00115.42110.60114.10-19.00-14.13%11115.34%
GOOG170630C008475002017-06-02 11:48PM EDT847.5087.77126.50130.900.00-11191.19%
GOOG170630C008500002017-06-26 3:53PM EDT850.00103.04101.80103.10-11.18-9.79%266107.84%
GOOG170630C008575002017-06-22 5:53PM EDT857.50100.2099.30100.600.00-11120.46%
GOOG170630C008600002017-06-26 3:49PM EDT860.0093.0291.4094.10-11.04-10.61%34101.03%
GOOG170630C008625002017-06-12 4:43PM EDT862.5076.7081.9083.400.00-6063.62%
GOOG170630C008700002017-06-26 3:48PM EDT870.0083.3981.1084.1015.0922.09%42692.37%
GOOG170630C008725002017-06-02 11:48PM EDT872.50100.87102.00106.200.00-22166.33%
GOOG170630C008750002017-06-02 11:48PM EDT875.0063.8099.50103.700.00-11163.69%
GOOG170630C008800002017-06-02 11:48PM EDT880.0077.5494.5099.000.00-11158.82%
GOOG170630C008825002017-06-02 11:48PM EDT882.5050.8092.0096.400.00-55156.01%
GOOG170630C008850002017-06-15 9:31AM EDT885.0054.3055.5057.800.00-1129.05%
GOOG170630C008900002017-06-09 12:10PM EDT890.0086.1861.0065.401.772.10%30077.91%
GOOG170630C008975002017-06-26 12:26PM EDT897.5060.0054.6055.70-1.20-1.96%2469.69%
GOOG170630C009000002017-06-27 9:54AM EDT900.0042.0042.5044.40-10.50-20.00%218335.74%
GOOG170630C009025002017-06-02 11:48PM EDT902.5035.2072.6076.900.00-1212135.79%
GOOG170630C009050002017-06-26 1:36PM EDT905.0052.9047.4048.3023.1077.52%32063.81%
GOOG170630C009075002017-06-02 11:48PM EDT907.5031.4067.5072.000.00-1212130.21%
GOOG170630C009100002017-06-26 3:53PM EDT910.0043.1942.5043.40-12.21-22.04%72259.66%
GOOG170630C009125002017-06-02 11:48PM EDT912.5036.8063.0067.300.00-22125.62%
GOOG170630C009150002017-06-27 9:56AM EDT915.0028.0027.6028.703.2012.90%51122.58%
GOOG170630C009175002017-06-27 9:45AM EDT917.5029.1025.5026.80-5.00-14.66%1824.04%
GOOG170630C009200002017-06-27 9:40AM EDT920.0028.1023.2024.40-5.79-17.08%22122.80%
GOOG170630C009225002017-06-12 4:43PM EDT922.5029.8028.9030.700.00-2048.73%
GOOG170630C009250002017-06-19 9:56AM EDT925.0034.1833.8036.0013.4364.72%4964.43%
GOOG170630C009275002017-06-26 3:58PM EDT927.5026.5026.1026.90-7.20-21.36%8447.04%
GOOG170630C009300002017-06-27 10:08AM EDT930.0017.5015.2016.10-10.00-36.36%499721.28%
GOOG170630C009325002017-06-27 9:46AM EDT932.5014.7013.4014.20-10.30-41.20%41120.87%
GOOG170630C009375002017-06-27 10:15AM EDT937.5010.8010.2010.90-13.70-55.92%242420.61%
GOOG170630C009400002017-06-27 10:13AM EDT940.009.708.509.30-6.45-39.94%929020.17%
GOOG170630C009425002017-06-27 10:06AM EDT942.508.687.508.20-6.03-40.99%922320.70%
GOOG170630C009450002017-06-27 10:16AM EDT945.006.306.106.70-6.50-50.78%23612019.89%
GOOG170630C009475002017-06-27 10:09AM EDT947.506.005.005.60-4.49-42.80%504319.77%
GOOG170630C009500002017-06-27 10:15AM EDT950.004.304.004.50-5.20-54.74%15015619.32%
GOOG170630C009525002017-06-27 10:13AM EDT952.503.823.203.80-4.25-52.66%237919.62%
GOOG170630C009550002017-06-27 10:11AM EDT955.003.152.603.10-3.67-53.81%23526319.62%
GOOG170630C009575002017-06-23 3:58PM EDT957.5012.1911.6012.402.4425.03%639547.69%
GOOG170630C009600002017-06-27 10:18AM EDT960.001.701.601.90-3.19-65.24%45168619.25%
GOOG170630C009625002017-06-27 10:14AM EDT962.501.471.301.55-2.29-60.90%12726919.50%
GOOG170630C009650002017-06-27 10:12AM EDT965.001.141.001.30-2.06-64.37%7650019.93%
GOOG170630C009675002017-06-27 10:03AM EDT967.500.900.801.05-1.70-65.38%28425720.15%
GOOG170630C009700002017-06-27 10:15AM EDT970.000.650.600.75-1.40-68.29%14394119.76%
GOOG170630C009725002017-06-27 10:14AM EDT972.500.560.350.65-1.05-65.22%9037220.37%
GOOG170630C009750002017-06-27 10:05AM EDT975.000.500.250.55-0.80-61.54%5490120.85%
GOOG170630C009775002017-06-27 10:15AM EDT977.500.290.200.40-0.68-70.10%1627320.68%
GOOG170630C009800002017-06-27 10:15AM EDT980.000.280.250.40-0.49-63.64%951,16221.83%
GOOG170630C009825002017-06-27 10:12AM EDT982.500.220.100.35-0.43-66.15%1314822.41%
GOOG170630C009850002017-06-27 9:54AM EDT985.000.210.100.35-0.25-54.35%2658523.51%
GOOG170630C009875002017-06-26 3:58PM EDT987.500.400.250.50-0.15-27.27%3158626.32%
GOOG170630C009900002017-06-26 3:43PM EDT990.000.290.200.40-0.31-51.67%15252626.33%
GOOG170630C009925002017-06-27 10:03AM EDT992.500.150.100.25-0.28-65.12%43325.29%
GOOG170630C009950002017-06-27 10:17AM EDT995.000.120.100.30-0.24-66.67%119127.12%
GOOG170630C009975002017-06-27 9:46AM EDT997.500.110.100.15-0.09-45.00%1510925.29%
GOOG170630C010000002017-06-27 10:13AM EDT1,000.000.120.050.15-0.03-20.00%1676826.27%
GOOG170630C010025002017-06-27 9:52AM EDT1,002.500.100.050.20-0.07-41.18%115628.37%
GOOG170630C010050002017-06-23 11:42AM EDT1,005.000.150.000.25-0.05-25.00%62630.32%
GOOG170630C010075002017-06-26 10:31AM EDT1,007.500.160.000.20-0.03-15.79%12030.27%
GOOG170630C010100002017-06-26 9:59AM EDT1,010.000.240.000.200.0960.00%702431.25%
GOOG170630C010125002017-06-22 3:50PM EDT1,012.500.130.000.25-0.10-43.48%124033.28%
GOOG170630C010175002017-06-19 11:41AM EDT1,017.500.790.001.05-3.68-82.33%303145.31%
GOOG170630C010200002017-06-26 9:32AM EDT1,020.000.510.000.20-0.09-15.00%11335.01%
GOOG170630C010225002017-06-09 11:55PM EDT1,022.503.830.001.400.00-1150.57%
GOOG170630C010250002017-06-26 11:53AM EDT1,025.000.130.000.150.09225.00%6735.45%
GOOG170630C010275002017-06-27 9:31AM EDT1,027.500.100.000.10-0.06-37.50%1134.47%
GOOG170630C010300002017-06-26 9:32AM EDT1,030.000.250.000.150.14127.27%11337.21%
GOOG170630C010350002017-06-09 11:55PM EDT1,035.001.070.251.050.00-1253.13%
GOOG170630C010400002017-06-12 9:36AM EDT1,040.000.420.000.45-0.53-55.79%1147.61%
GOOG170630C010500002017-06-20 12:23PM EDT1,050.000.050.000.200.00-2345.75%
GOOG170630C010600002017-06-09 11:20AM EDT1,060.000.280.001.75-0.42-60.00%2361.62%
GOOG170630C011300002017-06-15 10:00AM EDT1,130.000.050.000.150.00-293164.26%
GOOG170630C011500002017-06-12 4:42PM EDT1,150.000.050.000.050.00-19062.89%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630P006000002017-06-14 3:33PM EDT600.000.020.000.150.00-545151.17%
GOOG170630P007025002017-06-09 11:56PM EDT702.500.250.001.750.00-11137.26%
GOOG170630P007700002017-06-22 5:55PM EDT770.000.140.000.200.00-1174.61%
GOOG170630P007800002017-06-02 11:49PM EDT780.000.350.001.150.00-1187.94%
GOOG170630P007850002017-06-02 11:49PM EDT785.000.500.001.100.00-1184.81%
GOOG170630P007900002017-06-02 11:49PM EDT790.000.450.001.400.00-1185.42%
GOOG170630P007925002017-06-02 11:49PM EDT792.500.450.000.850.00-1177.98%
GOOG170630P008000002017-06-21 1:24PM EDT800.000.120.000.200.00-14761.72%
GOOG170630P008075002017-06-02 11:49PM EDT807.500.550.001.400.00-1176.32%
GOOG170630P008250002017-06-14 10:31AM EDT825.000.250.000.550.00-3658.30%
GOOG170630P008300002017-06-02 11:49PM EDT830.001.550.201.000.00-2263.04%
GOOG170630P008350002017-06-05 10:42AM EDT835.000.550.401.050.00-71262.50%
GOOG170630P008400002017-06-20 10:01AM EDT840.000.350.000.200.00-202049.17%
GOOG170630P008425002017-06-16 2:56PM EDT842.500.450.000.70-0.80-64.00%31052.05%
GOOG170630P008450002017-06-02 11:49PM EDT845.001.450.301.550.00-1759.96%
GOOG170630P008500002017-06-19 2:40PM EDT850.000.250.050.35-0.95-79.17%10848.51%
GOOG170630P008550002017-06-27 9:36AM EDT855.000.110.000.20-0.29-72.50%32442.53%
GOOG170630P008600002017-06-27 9:40AM EDT860.000.200.000.20-1.85-90.24%3840.33%
GOOG170630P008650002017-06-27 9:41AM EDT865.000.100.000.25-1.55-93.94%7139.36%
GOOG170630P008700002017-06-02 11:49PM EDT870.002.960.551.400.00-5550.90%
GOOG170630P008725002017-06-02 11:49PM EDT872.502.920.551.700.00-1051.76%
GOOG170630P008750002017-06-26 9:50AM EDT875.000.100.000.250.00-23034.82%
GOOG170630P008800002017-06-27 9:34AM EDT880.000.270.050.350.22440.00%110734.33%
GOOG170630P008825002017-06-27 9:30AM EDT882.500.280.001.25-1.27-81.94%11342.57%
GOOG170630P008850002017-06-22 3:50PM EDT885.000.220.100.35-0.33-60.00%129031.93%
GOOG170630P008875002017-06-27 9:30AM EDT887.500.410.001.45-1.84-81.78%11141.15%
GOOG170630P008900002017-06-23 10:51AM EDT890.000.190.000.25-0.16-45.71%251627.93%
GOOG170630P008925002017-06-21 9:50AM EDT892.500.650.150.350.00-1128.35%
GOOG170630P008950002017-06-21 10:00AM EDT895.000.730.150.400.00-26027.78%
GOOG170630P008975002017-06-21 10:23AM EDT897.500.750.200.450.00-58427.15%
GOOG170630P009000002017-06-23 3:59PM EDT900.000.230.100.30-0.22-48.89%195724.02%
GOOG170630P009025002017-06-26 11:03AM EDT902.500.250.250.45-0.55-68.75%10424.63%
GOOG170630P009050002017-06-23 1:37PM EDT905.000.260.100.35-0.24-48.00%32722.24%
GOOG170630P009075002017-06-27 9:30AM EDT907.501.100.450.650.75214.29%215323.88%
GOOG170630P009100002017-06-27 10:15AM EDT910.000.650.600.800.1530.00%567223.65%
GOOG170630P009125002017-06-26 2:17PM EDT912.500.310.500.700.1155.00%267921.52%
GOOG170630P009150002017-06-27 10:11AM EDT915.000.890.801.050.2539.06%12376522.33%
GOOG170630P009175002017-06-27 9:42AM EDT917.500.931.051.350.4075.47%124722.40%
GOOG170630P009200002017-06-27 10:11AM EDT920.001.351.301.600.4550.00%17126921.95%
GOOG170630P009225002017-06-27 10:08AM EDT922.501.501.601.950.4238.89%1236721.73%
GOOG170630P009250002017-06-27 10:15AM EDT925.002.042.102.400.7456.92%15517921.64%
GOOG170630P009275002017-06-27 10:00AM EDT927.502.952.452.751.4799.32%338520.94%
GOOG170630P009300002017-06-27 10:11AM EDT930.003.003.003.501.1562.16%77618521.30%
GOOG170630P009325002017-06-27 9:56AM EDT932.504.203.504.002.0797.18%2610820.60%
GOOG170630P009350002017-06-27 10:18AM EDT935.004.734.405.002.1381.92%9426421.05%
GOOG170630P009375002017-06-27 10:06AM EDT937.504.805.305.901.7054.84%17513720.89%
GOOG170630P009400002017-06-23 3:14PM EDT940.001.421.001.30-1.78-55.63%1161356.05%
GOOG170630P009425002017-06-27 10:15AM EDT942.507.207.408.002.7662.16%17216220.46%
GOOG170630P009450002017-06-27 10:16AM EDT945.009.008.509.203.8073.08%15125920.16%
GOOG170630P009475002017-06-27 9:57AM EDT947.5011.709.9010.805.6593.39%2511120.57%
GOOG170630P009500002017-06-27 10:11AM EDT950.0011.1011.5012.404.0557.45%25965620.69%
GOOG170630P009525002017-06-27 9:49AM EDT952.5011.9413.1014.103.8447.41%3922520.78%
GOOG170630P009550002017-06-27 10:02AM EDT955.0014.9014.4015.505.4557.67%15243619.64%
GOOG170630P009575002017-06-27 10:03AM EDT957.5016.0516.8018.005.2748.89%4120721.61%
GOOG170630P009600002017-06-27 9:55AM EDT960.0019.5018.8020.007.0957.13%1834521.81%
GOOG170630P009625002017-06-27 9:45AM EDT962.5019.1020.9022.209.5098.96%227622.49%
GOOG170630P009650002017-06-27 9:46AM EDT965.0022.0022.9024.506.4741.66%1029523.40%
GOOG170630P009675002017-06-26 3:37PM EDT967.5016.2017.2018.106.8573.26%94610.00%
GOOG170630P009700002017-06-27 9:53AM EDT970.0028.2527.5029.1013.3589.60%1219924.87%
GOOG170630P009725002017-06-27 9:45AM EDT972.5027.9029.9031.6011.1066.07%214226.37%
GOOG170630P009750002017-06-26 2:42PM EDT975.0020.5023.4024.407.9262.96%2791250.00%
GOOG170630P009775002017-06-26 11:13AM EDT977.5022.7025.6026.705.2229.86%35190.00%
GOOG170630P009800002017-06-26 11:41AM EDT980.0025.4027.9028.908.2247.85%133850.00%
GOOG170630P009825002017-06-26 11:41AM EDT982.5027.7130.3031.30-2.29-7.63%230.00%
GOOG170630P009850002017-06-27 9:43AM EDT985.0038.5041.5043.007.0022.22%13326.17%
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%
GOOG170630P010150002017-06-12 4:44PM EDT1,015.0084.2071.7073.000.00-1039.65%
GOOG170630P010200002017-06-27 9:55AM EDT1,020.0078.0275.9078.8039.07100.31%4449.44%
GOOG170630P010250002017-06-09 11:56PM EDT1,025.0087.6073.9078.000.00-100.00%
GOOG170630P010475002017-06-12 4:44PM EDT1,047.50119.70103.60105.600.00-2054.39%
GOOG170630P010625002017-06-12 4:44PM EDT1,062.50134.80117.00121.500.00-1070.31%
GOOG170630P011100002017-06-12 4:44PM EDT1,110.00182.00166.00168.200.00-1079.69%
GOOG170630P011400002017-06-12 4:44PM EDT1,140.00219.10196.00198.100.00-1088.48%