U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
931.58+9.77 (+1.06%)
At close: 4:00PM EDT

930.72 -0.86 (-0.09%)
After hours: 7:56PM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922C007900002017-08-11 5:05PM EDT790.00133.60124.80128.900.00-770.00%
GOOG170922C008000002017-09-20 10:02PM EDT800.00133.50129.10133.300.00-80125.83%
GOOG170922C008100002017-08-11 5:05PM EDT810.00114.10105.50109.800.00-770.00%
GOOG170922C008200002017-08-25 11:45PM EDT820.00106.6095.4099.600.00-330.00%
GOOG170922C008400002017-09-20 9:48AM EDT840.0089.6289.4093.20-10.50-10.49%5491.16%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.0079.5083.400.00-1985.11%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%1110.00%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-10105.18%
GOOG170922C008725002017-09-20 10:02PM EDT872.5040.1857.2061.500.00-252571.05%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-100.00%
GOOG170922C008800002017-09-20 1:58PM EDT880.0050.1749.5054.00+8.57+20.60%4464.18%
GOOG170922C008825002017-09-20 10:02PM EDT882.5030.3746.7051.000.00-252557.95%
GOOG170922C008850002017-09-15 11:50PM EDT885.0036.3433.8038.500.00-100.00%
GOOG170922C008875002017-08-18 11:55PM EDT887.5041.0034.4037.300.00-330.00%
GOOG170922C008900002017-09-20 1:58PM EDT890.0040.4539.3043.20+9.25+29.65%74748.83%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.5034.3038.10+11.32+53.45%73743.60%
GOOG170922C009000002017-09-20 2:21PM EDT900.0027.9829.6033.20+5.48+24.36%7812739.89%
GOOG170922C009025002017-09-20 10:02PM EDT902.5014.2026.8030.600.00-2136.89%
GOOG170922C009050002017-09-20 12:55PM EDT905.0026.6524.5028.20+9.25+53.16%1310735.29%
GOOG170922C009075002017-09-20 3:50PM EDT907.5024.3722.2025.80+11.57+90.39%302833.59%
GOOG170922C009100002017-09-20 3:51PM EDT910.0022.3019.7023.10+9.80+78.40%5916329.92%
GOOG170922C009125002017-09-20 1:04PM EDT912.5019.0517.9020.50+9.91+108.42%218426.91%
GOOG170922C009150002017-09-20 3:50PM EDT915.0017.2015.6017.60+8.40+95.45%17020021.95%
GOOG170922C009175002017-09-20 3:55PM EDT917.5014.5513.3015.80+7.85+117.16%6818323.66%
GOOG170922C009200002017-09-20 3:58PM EDT920.0012.2810.2012.80+7.08+136.15%24256918.37%
GOOG170922C009225002017-09-20 1:13PM EDT922.5010.028.8011.60+6.35+173.02%19634721.91%
GOOG170922C009250002017-09-20 3:53PM EDT925.008.606.508.20+5.90+218.52%1,03362614.94%
GOOG170922C009275002017-09-20 3:59PM EDT927.506.054.407.00+4.19+225.27%26345117.05%
GOOG170922C009300002017-09-20 3:59PM EDT930.004.504.004.90+3.21+248.84%1,41077514.77%
GOOG170922C009325002017-09-20 3:59PM EDT932.503.203.003.60+2.40+300.00%98422914.69%
GOOG170922C009350002017-09-20 3:59PM EDT935.002.051.752.45+1.50+272.73%68428214.24%
GOOG170922C009375002017-09-20 3:58PM EDT937.501.351.251.60+0.75+125.00%27510613.98%
GOOG170922C009400002017-09-20 3:59PM EDT940.000.760.651.00+0.51+204.00%1,00092513.83%
GOOG170922C009425002017-09-20 3:51PM EDT942.500.540.000.55+0.26+92.86%19014113.40%
GOOG170922C009450002017-09-20 3:54PM EDT945.000.350.250.40+0.25+250.00%36823514.26%
GOOG170922C009475002017-09-20 3:59PM EDT947.500.200.050.30+0.10+100.00%14525615.14%
GOOG170922C009500002017-09-20 2:22PM EDT950.000.100.100.20+0.09+900.00%2623715.58%
GOOG170922C009525002017-09-20 9:48AM EDT952.500.310.050.15+0.13+72.22%219916.36%
GOOG170922C009550002017-09-20 12:28PM EDT955.000.100.050.15+0.05+100.00%1511417.95%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.85-0.21-72.41%51328.03%
GOOG170922C009600002017-09-20 2:49PM EDT960.000.050.000.10-0.08-61.54%617519.73%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.100.00-51521.14%
GOOG170922C009650002017-09-20 12:21PM EDT965.000.040.000.10-0.07-63.64%75522.56%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1127.74%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.100.00-206225.39%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12032.32%
GOOG170922C009800002017-09-18 3:21PM EDT980.000.050.000.100.00-142330.81%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20041.41%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11539.75%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5542.53%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102048.10%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5656.79%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-1072.78%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-1194.14%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-1698.44%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11139.87%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.100.00-1775.98%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-11123.85%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-11083.98%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-5681.10%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.100.00-11753.52%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.100.00-23452.15%
GOOG170922P008600002017-09-20 2:49PM EDT860.000.050.000.10-0.15-75.00%23146.19%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.150.00-11044.04%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.150.00-34642.53%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.150.00-223741.02%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.200.00-228741.16%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.200.00-262839.55%
GOOG170922P008800002017-09-19 3:37PM EDT880.000.150.000.150.00-919636.33%
GOOG170922P008825002017-09-20 3:47PM EDT882.500.100.050.15-0.12-54.55%24834.77%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.050.150.00-207033.20%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.15-0.43-86.00%106231.64%
GOOG170922P008900002017-09-20 2:32PM EDT890.000.100.050.15-0.29-74.36%2417130.08%
GOOG170922P008925002017-09-20 11:34AM EDT892.500.100.000.15-0.25-71.43%157928.52%
GOOG170922P008950002017-09-20 2:48PM EDT895.000.180.000.15-0.12-40.00%1824426.91%
GOOG170922P008975002017-09-20 10:47AM EDT897.500.180.000.20-0.42-70.00%911726.54%
GOOG170922P009000002017-09-20 3:48PM EDT900.000.140.000.20-0.41-74.55%17441124.88%
GOOG170922P009025002017-09-20 3:47PM EDT902.500.190.000.20-0.52-73.24%6114823.19%
GOOG170922P009050002017-09-20 3:48PM EDT905.000.210.000.25-0.39-65.00%3524922.41%
GOOG170922P009075002017-09-20 3:29PM EDT907.500.300.000.25-0.50-62.50%499320.66%
GOOG170922P009100002017-09-20 3:47PM EDT910.000.300.000.30-1.10-78.57%14831219.61%
GOOG170922P009125002017-09-20 2:56PM EDT912.500.450.000.45-1.00-68.97%9122019.47%
GOOG170922P009150002017-09-20 3:56PM EDT915.000.300.200.45-1.50-83.33%20230717.48%
GOOG170922P009175002017-09-20 3:50PM EDT917.500.570.000.65-1.99-77.73%19810817.09%
GOOG170922P009200002017-09-20 3:58PM EDT920.000.750.600.90-2.87-79.28%42129416.50%
GOOG170922P009225002017-09-20 3:59PM EDT922.501.100.751.25-3.30-75.00%12242515.96%
GOOG170922P009250002017-09-20 3:51PM EDT925.001.451.201.75-4.55-75.83%41021215.52%
GOOG170922P009275002017-09-20 3:51PM EDT927.502.001.152.45-5.29-72.57%1827915.22%
GOOG170922P009300002017-09-20 3:59PM EDT930.003.102.755.40-6.40-67.37%75118322.40%
GOOG170922P009325002017-09-20 3:54PM EDT932.504.003.804.60-9.73-70.87%972814.98%
GOOG170922P009350002017-09-20 3:58PM EDT935.005.805.306.10-8.81-60.30%1146315.13%
GOOG170922P009375002017-09-20 11:51AM EDT937.507.706.908.10-8.30-51.88%55816.45%
GOOG170922P009400002017-09-20 11:12AM EDT940.0011.818.3010.00-8.79-42.67%4314616.72%
GOOG170922P009425002017-09-20 10:54AM EDT942.5010.5510.3012.50-11.72-52.63%101619.37%
GOOG170922P009450002017-09-20 11:02AM EDT945.0018.5012.5015.00-5.37-22.50%915521.91%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10651.56%
GOOG170922P009500002017-09-20 3:04PM EDT950.0020.7017.4019.20-10.50-33.65%133421.44%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5618.9022.500.00-101029.02%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-3576.77%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-5050127.49%
GOOG170922P009600002017-09-20 3:03PM EDT960.0031.3026.4030.00-10.20-24.58%14835.62%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.4028.9032.40-0.04-0.13%1137.01%
GOOG170922P009700002017-09-18 1:18PM EDT970.0053.0636.4039.900.00-203443.09%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-1047114.72%