U.S. Markets close in 3 hrs 28 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
927.5312+6.5612 (+0.7124%)
As of 12:32PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929C007900002017-09-25 12:18PM EDT790.00120.50135.80138.500.00-2483.40%
GOOG170929C008000002017-09-18 10:09AM EDT800.00121.60125.90128.200.00-11573.10%
GOOG170929C008200002017-09-15 12:51PM EDT820.00101.43106.00108.100.00-61460.99%
GOOG170929C008500002017-09-22 3:00PM EDT850.0078.0575.9078.400.00-41049.44%
GOOG170929C008550002017-09-22 11:49PM EDT855.0073.2370.9073.200.00-2244.41%
GOOG170929C008600002017-09-22 2:02PM EDT860.0067.9666.3071.00+4.49+7.07%1361.87%
GOOG170929C008700002017-09-26 9:57AM EDT870.0055.5055.7058.20-16.80-23.24%1636.52%
GOOG170929C008800002017-09-25 3:33PM EDT880.0039.0046.2048.100.00-6730.18%
GOOG170929C008875002017-08-25 11:45PM EDT887.5042.3338.6040.600.00-1126.21%
GOOG170929C008900002017-09-25 12:29PM EDT890.0023.7736.3038.100.00-31424.88%
GOOG170929C008925002017-08-18 11:55PM EDT892.5037.9033.8035.900.00-2225.92%
GOOG170929C008950002017-09-25 3:54PM EDT895.0026.0031.2033.200.00-2323.00%
GOOG170929C008975002017-08-18 11:55PM EDT897.5034.1028.9031.000.00-2223.66%
GOOG170929C009000002017-09-26 10:10AM EDT900.0028.0026.6028.10+6.00+27.27%210119.43%
GOOG170929C009025002017-09-26 9:56AM EDT902.5023.9224.1025.90+7.92+49.50%21920.04%
GOOG170929C009050002017-09-25 3:59PM EDT905.0017.5022.4023.500.00-696619.10%
GOOG170929C009075002017-09-26 9:46AM EDT907.5019.0020.0021.10+8.60+82.69%5918.07%
GOOG170929C009100002017-09-26 11:59AM EDT910.0016.6017.6018.90+4.90+41.88%2613717.82%
GOOG170929C009125002017-09-26 10:50AM EDT912.5013.2314.8016.60+3.49+35.83%4713816.91%
GOOG170929C009150002017-09-26 11:51AM EDT915.0013.1013.3014.70+4.10+45.56%4920817.24%
GOOG170929C009175002017-09-26 11:36AM EDT917.5010.2511.5012.50+2.05+25.00%4714116.21%
GOOG170929C009200002017-09-26 12:02PM EDT920.0010.009.6010.40+3.30+49.25%14841315.25%
GOOG170929C009225002017-09-26 12:01PM EDT922.508.007.608.20+2.50+45.45%355513.74%
GOOG170929C009250002017-09-26 12:11PM EDT925.006.816.307.00+2.41+54.77%18728014.59%
GOOG170929C009275002017-09-26 12:10PM EDT927.505.354.905.50+2.35+78.33%13117114.15%
GOOG170929C009300002017-09-26 12:03PM EDT930.004.203.804.30+1.64+64.06%23140914.04%
GOOG170929C009325002017-09-26 12:11PM EDT932.503.002.803.30+1.40+87.50%4327913.97%
GOOG170929C009350002017-09-26 11:58AM EDT935.002.062.052.45+0.71+52.59%25544713.83%
GOOG170929C009375002017-09-26 12:10PM EDT937.501.751.451.80+0.85+94.44%9128713.81%
GOOG170929C009400002017-09-26 12:06PM EDT940.001.201.001.25+0.50+71.43%1611,61913.62%
GOOG170929C009425002017-09-26 11:56AM EDT942.500.670.700.90+0.12+21.82%168913.75%
GOOG170929C009450002017-09-26 12:07PM EDT945.000.550.450.65+0.17+44.74%11546113.93%
GOOG170929C009475002017-09-26 12:07PM EDT947.500.400.300.40+0.18+81.82%1325913.65%
GOOG170929C009500002017-09-26 12:06PM EDT950.000.200.150.30-0.03-13.04%2660714.04%
GOOG170929C009525002017-09-26 11:53AM EDT952.500.150.100.25-0.10-40.00%44614.72%
GOOG170929C009550002017-09-25 12:47PM EDT955.000.070.050.200.00-1013315.26%
GOOG170929C009575002017-09-26 11:54AM EDT957.500.200.000.20-0.38-65.52%11516.36%
GOOG170929C009600002017-09-26 11:11AM EDT960.000.090.000.20-0.06-40.00%116017.46%
GOOG170929C009625002017-09-22 11:49PM EDT962.500.150.004.400.00-2041.14%
GOOG170929C009650002017-09-22 11:49PM EDT965.000.130.002.950.00-21037.11%
GOOG170929C009675002017-09-22 11:49PM EDT967.500.050.001.150.00-3429.47%
GOOG170929C009700002017-09-22 3:30PM EDT970.000.050.001.15-0.31-86.11%728330.80%
GOOG170929C009800002017-09-26 10:55AM EDT980.000.080.000.10+0.01+14.29%14923.39%
GOOG170929C009900002017-09-20 2:52PM EDT990.000.430.002.800.00-142851.27%
GOOG170929C010000002017-09-20 2:52PM EDT1,000.000.230.002.800.00-152156.77%
GOOG170929C010100002017-09-12 9:31AM EDT1,010.002.130.000.100.00-10434.18%
GOOG170929C010200002017-09-01 11:56PM EDT1,020.000.870.000.950.00-1052.93%
GOOG170929C010300002017-09-01 11:56PM EDT1,030.000.630.000.700.00-1154.15%
GOOG170929C010400002017-09-01 11:56PM EDT1,040.000.560.000.650.00-1151.56%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929P007500002017-09-26 12:08PM EDT750.000.050.000.100.00-101072.66%
GOOG170929P007800002017-09-08 11:56PM EDT780.000.240.001.250.00-202082.74%
GOOG170929P007900002017-09-08 11:56PM EDT790.000.630.003.400.00-10092.72%
GOOG170929P008000002017-08-23 3:07PM EDT800.000.750.001.000.00-101169.78%
GOOG170929P008100002017-09-11 10:43AM EDT810.000.250.001.150.00-2266.21%
GOOG170929P008200002017-09-11 2:16PM EDT820.000.290.001.150.00-1161.08%
GOOG170929P008300002017-09-21 10:42AM EDT830.000.320.000.300.00-101250.54%
GOOG170929P008400002017-09-22 11:16AM EDT840.000.050.002.85-0.10-66.67%2560.64%
GOOG170929P008500002017-09-25 10:07AM EDT850.000.150.000.150.00-224437.21%
GOOG170929P008600002017-09-25 12:18PM EDT860.000.210.050.150.00-174032.81%
GOOG170929P008625002017-09-26 12:08PM EDT862.500.200.000.150.00-4431.74%
GOOG170929P008675002017-09-15 11:52PM EDT867.500.750.004.300.00-1060.76%
GOOG170929P008700002017-09-25 3:36PM EDT870.000.200.000.200.00-718629.64%
GOOG170929P008750002017-09-25 3:33PM EDT875.000.250.050.200.00-543327.39%
GOOG170929P008775002017-09-22 11:51PM EDT877.501.050.000.200.00-1126.22%
GOOG170929P008800002017-09-26 9:53AM EDT880.000.730.050.20+0.41+128.13%18525.10%
GOOG170929P008825002017-09-25 10:39AM EDT882.500.700.000.200.00-2623.93%
GOOG170929P008850002017-09-25 3:22PM EDT885.000.550.000.200.00-353022.80%
GOOG170929P008875002017-09-25 2:59PM EDT887.500.800.100.200.00-394221.63%
GOOG170929P008900002017-09-26 10:36AM EDT890.000.150.100.25-0.70-82.35%1012821.24%
GOOG170929P008925002017-09-25 2:58PM EDT892.501.140.150.300.00-11412720.73%
GOOG170929P008950002017-09-26 11:30AM EDT895.000.450.200.35-0.20-30.77%1518720.07%
GOOG170929P008975002017-09-26 10:19AM EDT897.500.350.150.40-0.55-61.11%120919.30%
GOOG170929P009000002017-09-26 11:08AM EDT900.000.580.300.45-0.52-47.27%37924618.45%
GOOG170929P009025002017-09-26 11:40AM EDT902.500.750.400.60-0.65-46.43%85818.27%
GOOG170929P009050002017-09-26 11:50AM EDT905.000.790.550.75-1.38-63.59%4023217.84%
GOOG170929P009075002017-09-26 9:33AM EDT907.501.380.650.95-1.29-48.31%2027417.46%
GOOG170929P009100002017-09-26 11:51AM EDT910.001.301.001.15-1.40-51.85%8150916.83%
GOOG170929P009125002017-09-26 10:20AM EDT912.501.451.201.45-5.05-77.69%714316.43%
GOOG170929P009150002017-09-26 11:39AM EDT915.002.351.501.90-1.45-38.16%5820716.30%
GOOG170929P009175002017-09-26 11:50AM EDT917.502.881.952.35-2.50-46.47%4422515.83%
GOOG170929P009200002017-09-26 11:50AM EDT920.003.492.652.95-2.36-40.34%15325015.49%
GOOG170929P009225002017-09-26 12:03PM EDT922.503.703.503.80-10.66-74.23%879415.49%
GOOG170929P009250002017-09-26 12:07PM EDT925.004.454.304.80-4.20-48.55%10316515.46%
GOOG170929P009275002017-09-26 11:09AM EDT927.508.205.305.90-6.79-45.30%1717015.27%
GOOG170929P009300002017-09-26 11:58AM EDT930.008.006.207.50-9.75-54.93%618215.96%
GOOG170929P009325002017-09-26 11:39AM EDT932.5010.208.008.50-8.80-46.32%125414.61%
GOOG170929P009350002017-09-26 11:07AM EDT935.0012.989.9010.70-10.97-45.80%49116.13%
GOOG170929P009375002017-09-25 3:46PM EDT937.5020.2811.3013.000.00-114917.72%
GOOG170929P009400002017-09-26 11:22AM EDT940.0017.2313.3014.90-9.37-35.23%29917.85%
GOOG170929P009425002017-08-18 2:29PM EDT942.5037.5015.6017.300.00-1119.41%
GOOG170929P009450002017-09-26 12:07PM EDT945.0018.0017.6019.60-10.20-36.17%46720.50%
GOOG170929P009475002017-09-20 9:30AM EDT947.5026.1119.7022.300.00-105023.00%
GOOG170929P009500002017-09-25 11:45AM EDT950.0036.3522.0024.300.00-12322.69%
GOOG170929P009525002017-09-18 12:45PM EDT952.5035.7724.6026.800.00-2224.31%
GOOG170929P009550002017-09-20 10:58AM EDT955.0025.4927.1029.600.00-51827.22%
GOOG170929P009600002017-09-22 1:56PM EDT960.0032.3331.6034.300.00-62028.97%
GOOG170929P009700002017-09-26 11:56AM EDT970.0044.2942.0044.30-11.18-20.16%15434.83%
GOOG170929P009750002017-09-22 11:51PM EDT975.0039.9047.3049.300.00-4037.65%
GOOG170929P009800002017-09-25 3:14PM EDT980.0064.0051.7054.600.00-101042.10%
GOOG170929P010000002017-09-26 9:30AM EDT1,000.0077.4572.0074.50+1.84+2.43%4052.21%