U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
950.70-29.64 (-3.02%)
At close: 4:00PM EDT

950.79 0.09 (0.01%)
After hours: 7:58PM EDT

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%510182.50%
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 EDT800.00175.50148.50151.800.00-1022104.22%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-07-25 1:22PM EDT830.00121.92118.50121.7030.1632.87%6783.89%
GOOG170728C008500002017-07-20 12:39PM EDT850.00120.81121.70125.000.00-18184.78%
GOOG170728C008550002017-07-21 11:44PM EDT855.00115.67116.80120.000.00-60179.57%
GOOG170728C008700002017-07-25 3:23PM EDT870.0079.0078.6081.60-24.14-23.41%1757.96%
GOOG170728C008725002017-07-25 10:36PM EDT872.5080.8076.1079.500.00-3060.90%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-11159.23%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-55153.70%
GOOG170728C008900002017-07-24 3:19PM EDT890.0092.5258.5062.100.00-103250.42%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.0053.7057.000.00-3146.27%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9051.1054.500.00-8644.61%
GOOG170728C009000002017-07-25 3:51PM EDT900.0050.0048.7051.80-33.20-39.90%10816741.28%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-2684.13%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-18130.16%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%1982.48%
GOOG170728C009100002017-07-24 2:51PM EDT910.0070.0838.8042.300.00-33138.29%
GOOG170728C009125002017-07-17 12:02PM EDT912.5049.3861.9065.100.00-213123.67%
GOOG170728C009150002017-07-25 9:49AM EDT915.0035.7133.9036.90-31.27-46.69%12532.12%
GOOG170728C009175002017-07-25 9:49AM EDT917.5033.2931.5034.503.7912.85%1531.08%
GOOG170728C009200002017-07-25 2:59PM EDT920.0032.5829.2032.30-32.39-49.85%1612331.15%
GOOG170728C009225002017-07-25 9:31AM EDT922.5029.8026.7030.10-11.53-27.90%2830.95%
GOOG170728C009250002017-07-24 3:32PM EDT925.0060.5824.5027.700.00-104229.53%
GOOG170728C009275002017-07-25 2:04PM EDT927.5027.7022.3024.90-29.30-51.40%152526.09%
GOOG170728C009300002017-07-25 3:14PM EDT930.0022.0019.9021.80-32.50-59.63%10316921.01%
GOOG170728C009325002017-07-25 2:04PM EDT932.5023.0017.8020.40-16.65-41.99%162024.43%
GOOG170728C009350002017-07-25 3:16PM EDT935.0017.2815.8018.00-35.32-67.15%304022.72%
GOOG170728C009375002017-07-25 2:10PM EDT937.5018.8215.0016.40-23.38-55.40%61223.89%
GOOG170728C009400002017-07-25 3:45PM EDT940.0012.3013.0014.30-34.93-73.96%1698022.85%
GOOG170728C009425002017-07-25 3:33PM EDT942.5010.9011.1011.80-36.68-77.09%1243720.28%
GOOG170728C009450002017-07-25 3:47PM EDT945.008.208.609.70-37.80-82.17%3058818.82%
GOOG170728C009475002017-07-25 3:46PM EDT947.506.917.108.20-37.41-84.41%2315718.86%
GOOG170728C009500002017-07-25 3:59PM EDT950.006.105.706.50-33.58-84.63%1,69727517.87%
GOOG170728C009525002017-07-25 3:59PM EDT952.504.804.605.40-33.20-87.37%8015118.18%
GOOG170728C009550002017-07-25 3:59PM EDT955.003.783.604.30-34.72-90.18%1,1326318.03%
GOOG170728C009575002017-07-25 3:34PM EDT957.503.302.603.70-26.60-88.96%3956618.97%
GOOG170728C009600002017-07-25 3:59PM EDT960.002.302.202.50-31.10-93.11%2,21162817.50%
GOOG170728C009625002017-07-25 3:59PM EDT962.501.751.352.30-29.25-94.35%99811019.03%
GOOG170728C009650002017-07-25 3:59PM EDT965.001.301.201.55-27.82-95.54%1,44441718.10%
GOOG170728C009675002017-07-25 3:48PM EDT967.500.910.751.10-23.99-96.35%3354417.84%
GOOG170728C009700002017-07-25 3:59PM EDT970.000.770.500.95-25.73-97.09%1,48548118.75%
GOOG170728C009725002017-07-25 3:59PM EDT972.500.550.500.75-24.45-97.80%64723719.14%
GOOG170728C009750002017-07-25 3:55PM EDT975.000.500.250.65-23.10-97.88%1,36348019.98%
GOOG170728C009775002017-07-25 3:42PM EDT977.500.400.100.70-21.60-98.18%16728921.89%
GOOG170728C009800002017-07-25 3:59PM EDT980.000.400.200.50-20.39-98.08%1,0001,60721.66%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%2413583.98%
GOOG170728C009850002017-07-25 2:56PM EDT985.000.300.100.30-17.47-98.31%32590422.12%
GOOG170728C009875002017-07-25 3:24PM EDT987.500.180.100.35-16.82-98.94%8115324.07%
GOOG170728C009900002017-07-25 3:53PM EDT990.000.210.200.25-15.29-98.65%4761,84323.88%
GOOG170728C009925002017-07-25 1:44PM EDT992.500.250.100.30-15.25-98.39%8521925.90%
GOOG170728C009950002017-07-25 3:31PM EDT995.000.200.150.25-13.46-98.54%11317226.32%
GOOG170728C009975002017-07-25 3:35PM EDT997.500.190.100.25-12.89-98.55%397827.49%
GOOG170728C010000002017-07-25 3:56PM EDT1,000.000.700.100.30-11.30-94.17%9441,41629.59%
GOOG170728C010025002017-07-25 3:43PM EDT1,002.500.200.100.25-10.80-98.18%309529.88%
GOOG170728C010050002017-07-25 2:46PM EDT1,005.000.160.100.20-10.14-98.45%19135029.98%
GOOG170728C010075002017-07-25 3:11PM EDT1,007.500.150.100.20-8.67-98.30%7111331.10%
GOOG170728C010100002017-07-25 3:26PM EDT1,010.000.100.100.15-8.20-98.80%35356330.91%
GOOG170728C010125002017-07-25 2:55PM EDT1,012.500.110.050.20-7.32-98.52%6018933.30%
GOOG170728C010150002017-07-25 3:47PM EDT1,015.000.100.050.10-6.70-98.53%10017031.30%
GOOG170728C010175002017-07-25 3:11PM EDT1,017.500.130.050.20-5.72-97.78%3313135.50%
GOOG170728C010200002017-07-25 3:31PM EDT1,020.000.090.050.15-5.71-98.45%15034635.16%
GOOG170728C010225002017-07-25 2:55PM EDT1,022.500.090.050.15-4.71-98.12%10721136.23%
GOOG170728C010250002017-07-25 3:59PM EDT1,025.000.090.050.15-4.23-97.92%13340737.21%
GOOG170728C010275002017-07-25 2:31PM EDT1,027.500.090.050.15-4.31-97.95%4012938.28%
GOOG170728C010300002017-07-25 3:59PM EDT1,030.000.110.050.15-3.38-96.85%19541839.31%
GOOG170728C010325002017-07-25 2:29PM EDT1,032.500.060.050.15-3.64-98.38%1622140.33%
GOOG170728C010350002017-07-25 3:13PM EDT1,035.000.050.000.10-2.65-98.15%15430139.26%
GOOG170728C010375002017-07-25 12:47PM EDT1,037.500.050.000.10-2.50-98.04%607640.23%
GOOG170728C010400002017-07-25 3:13PM EDT1,040.000.080.000.10-1.94-96.04%17924341.21%
GOOG170728C010425002017-07-25 1:50PM EDT1,042.500.070.000.10-1.73-96.11%123942.19%
GOOG170728C010450002017-07-25 3:15PM EDT1,045.000.050.000.10-1.59-96.95%299943.16%
GOOG170728C010475002017-07-25 10:34AM EDT1,047.500.050.000.10-1.30-96.30%5010144.04%
GOOG170728C010500002017-07-25 2:57PM EDT1,050.000.070.000.10-1.19-94.44%9449845.02%
GOOG170728C010525002017-07-25 11:05AM EDT1,052.500.040.000.10-0.96-96.00%288146.00%
GOOG170728C010550002017-07-25 9:58AM EDT1,055.000.050.000.05-1.00-95.24%162443.36%
GOOG170728C010575002017-07-25 10:36PM EDT1,057.500.050.000.050.00-122044.34%
GOOG170728C010600002017-07-25 3:49PM EDT1,060.000.050.000.05-0.80-94.12%6013845.12%
GOOG170728C010625002017-07-25 9:32AM EDT1,062.500.050.000.05-0.65-92.86%41946.09%
GOOG170728C010650002017-07-25 10:36PM EDT1,065.000.030.000.050.00-63746.88%
GOOG170728C010675002017-07-25 10:36PM EDT1,067.500.050.000.050.00-31347.85%
GOOG170728C010700002017-07-25 2:39PM EDT1,070.000.030.000.05-0.47-94.00%2416948.63%
GOOG170728C010725002017-07-25 9:30AM EDT1,072.500.050.000.05-0.40-88.89%32749.41%
GOOG170728C010750002017-07-25 9:36AM EDT1,075.000.050.000.050.00-111850.39%
GOOG170728C010775002017-07-25 10:36PM EDT1,077.500.320.000.050.00-6651.17%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.000.050.00-8215951.95%
GOOG170728C010825002017-07-25 10:36PM EDT1,082.500.250.000.050.00-1152.93%
GOOG170728C010850002017-07-25 10:36PM EDT1,085.000.230.000.050.00-222250.39%
GOOG170728C010900002017-07-24 3:55PM EDT1,090.000.150.000.050.00-63651.95%
GOOG170728C011000002017-07-25 11:24AM EDT1,100.000.020.000.05-0.23-92.00%85855.08%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.000.050.00-15515057.81%
GOOG170728C011150002017-07-25 10:36PM EDT1,115.000.570.000.050.00-3359.38%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-10112.38%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.050.00-101267.19%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-25 9:45AM EDT760.000.020.000.05-0.95-97.94%1782.81%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-10695.12%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14117.43%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.050.00-4669.53%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.050.00-215864.84%
GOOG170728P008100002017-07-25 10:14AM EDT810.000.030.000.05-0.02-40.00%48560.55%
GOOG170728P008200002017-07-25 12:39PM EDT820.000.030.000.05-0.07-70.00%112656.25%
GOOG170728P008250002017-07-25 10:38PM EDT825.000.100.000.050.00-4454.30%
GOOG170728P008300002017-07-24 11:38AM EDT830.000.160.000.050.00-49451.95%
GOOG170728P008400002017-07-24 1:01PM EDT840.000.150.000.050.00-211251.37%
GOOG170728P008475002017-07-25 10:38PM EDT847.500.250.000.050.00-202048.05%
GOOG170728P008500002017-07-25 1:24PM EDT850.000.040.000.05-0.06-60.00%28546.88%
GOOG170728P008525002017-07-25 10:38PM EDT852.500.020.000.050.00-405845.70%
GOOG170728P008550002017-07-25 3:47PM EDT855.000.020.000.05-0.28-93.33%602444.73%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1059.57%
GOOG170728P008600002017-07-25 3:14PM EDT860.000.040.000.05-0.11-73.33%325942.38%
GOOG170728P008625002017-07-25 10:38PM EDT862.500.050.000.350.00-3353.13%
GOOG170728P008650002017-07-25 10:38PM EDT865.000.200.000.350.00-1151.81%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.350.00-31250.44%
GOOG170728P008700002017-07-25 3:47PM EDT870.000.090.050.10-0.04-30.77%18145441.21%
GOOG170728P008725002017-07-24 3:28PM EDT872.500.200.000.150.00-4912442.19%
GOOG170728P008750002017-07-25 9:30AM EDT875.000.100.000.40-0.20-66.67%13547.41%
GOOG170728P008775002017-07-25 11:09AM EDT877.500.070.000.20-0.32-82.05%203941.36%
GOOG170728P008800002017-07-25 3:37PM EDT880.000.120.100.15-0.13-52.00%11120838.48%
GOOG170728P008825002017-07-25 3:11PM EDT882.500.100.050.35-0.55-84.62%12942.33%
GOOG170728P008850002017-07-25 9:59AM EDT885.000.130.050.40-0.27-67.50%89641.90%
GOOG170728P008875002017-07-25 1:00PM EDT887.500.150.050.25-0.52-77.61%275437.53%
GOOG170728P008900002017-07-25 2:54PM EDT890.000.070.050.25-0.28-80.00%7233036.23%
GOOG170728P008925002017-07-24 3:11PM EDT892.500.700.050.250.00-343034.91%
GOOG170728P008950002017-07-25 1:29PM EDT895.000.150.050.15-0.45-75.00%898331.10%
GOOG170728P008975002017-07-25 3:48PM EDT897.500.150.050.25-0.50-76.92%3739232.28%
GOOG170728P009000002017-07-25 3:58PM EDT900.000.100.100.20-0.69-87.34%2961,35429.88%
GOOG170728P009025002017-07-25 12:50PM EDT902.500.200.050.25-0.86-81.13%8815029.64%
GOOG170728P009050002017-07-25 3:14PM EDT905.000.140.050.20-0.86-86.00%10518427.30%
GOOG170728P009075002017-07-25 3:58PM EDT907.500.150.050.25-0.75-83.33%3916226.98%
GOOG170728P009100002017-07-25 2:58PM EDT910.000.170.150.20-1.13-86.92%14440524.71%
GOOG170728P009125002017-07-25 3:59PM EDT912.500.200.000.35-1.23-86.01%13717725.81%
GOOG170728P009150002017-07-25 3:58PM EDT915.000.300.200.40-1.30-81.25%46317525.03%
GOOG170728P009175002017-07-25 12:18PM EDT917.500.400.100.40-1.10-73.33%8814123.58%
GOOG170728P009200002017-07-25 3:58PM EDT920.000.400.200.50-1.60-80.00%29049423.19%
GOOG170728P009225002017-07-25 3:59PM EDT922.500.450.400.60-1.67-78.77%18833022.58%
GOOG170728P009250002017-07-25 3:44PM EDT925.000.600.150.70-2.03-77.19%63937921.80%
GOOG170728P009275002017-07-25 3:59PM EDT927.500.640.250.85-2.56-80.00%14816921.22%
GOOG170728P009300002017-07-25 3:59PM EDT930.000.860.751.05-2.54-74.71%80550520.73%
GOOG170728P009325002017-07-25 3:59PM EDT932.501.150.651.35-2.61-69.41%25715320.50%
GOOG170728P009350002017-07-25 3:59PM EDT935.001.441.001.65-2.49-63.36%51236319.96%
GOOG170728P009375002017-07-25 3:47PM EDT937.502.231.652.00-2.68-54.58%18219919.35%
GOOG170728P009400002017-07-25 3:59PM EDT940.002.322.152.75-2.78-54.51%1,6461,12219.90%
GOOG170728P009425002017-07-25 3:59PM EDT942.502.952.753.10-2.59-46.75%18921818.63%
GOOG170728P009450002017-07-25 3:59PM EDT945.003.723.003.90-2.38-39.02%93653418.51%
GOOG170728P009475002017-07-25 3:58PM EDT947.504.903.804.80-2.10-30.00%22724918.27%
GOOG170728P009500002017-07-25 3:59PM EDT950.005.535.105.90-1.70-23.51%1,56448118.16%
GOOG170728P009525002017-07-25 3:45PM EDT952.507.806.007.10-0.47-5.68%20936717.90%
GOOG170728P009550002017-07-25 3:59PM EDT955.008.667.208.50-0.55-5.97%39289017.73%
GOOG170728P009575002017-07-25 3:24PM EDT957.5011.128.8010.801.0210.10%24027219.92%
GOOG170728P009600002017-07-25 3:49PM EDT960.0013.0010.4012.702.2520.93%4551,76920.56%
GOOG170728P009625002017-07-25 3:01PM EDT962.5012.3412.0014.800.584.93%6621721.57%
GOOG170728P009650002017-07-25 3:46PM EDT965.0016.8615.2017.004.4736.08%10951422.71%
GOOG170728P009675002017-07-25 11:30AM EDT967.5018.9016.0019.304.7933.95%2414924.06%
GOOG170728P009700002017-07-25 3:49PM EDT970.0022.0019.2021.708.1058.27%17685525.68%
GOOG170728P009725002017-07-25 3:51PM EDT972.5022.7021.0024.206.6941.79%10926027.65%
GOOG170728P009750002017-07-25 3:14PM EDT975.0024.9223.5026.608.9255.75%13627029.11%
GOOG170728P009775002017-07-25 2:32PM EDT977.5025.2025.8029.207.0038.46%236331.45%
GOOG170728P009800002017-07-25 3:59PM EDT980.0030.7628.2031.7011.9063.10%10618433.29%
GOOG170728P009825002017-07-25 10:38PM EDT982.5031.5730.7034.200.00-335035.10%
GOOG170728P009850002017-07-25 3:29PM EDT985.0035.5833.4036.7014.1165.72%336036.88%
GOOG170728P009875002017-07-25 10:38PM EDT987.5020.9135.6039.300.00-1139.14%
GOOG170728P009900002017-07-25 3:59PM EDT990.0040.0037.5041.7016.0066.67%65140.36%
GOOG170728P009925002017-07-25 10:38PM EDT992.5041.1840.3044.200.00-3342.05%
GOOG170728P009950002017-07-25 10:33AM EDT995.0047.3742.7046.8020.2074.35%1644.28%
GOOG170728P009975002017-07-25 10:38PM EDT997.5028.3345.2049.200.00-9845.39%
GOOG170728P010000002017-07-25 3:14PM EDT1,000.0049.0348.3051.7019.7467.40%3413247.03%
GOOG170728P010025002017-07-25 9:44AM EDT1,002.5051.5050.5054.200.500.98%4648.65%
GOOG170728P010050002017-07-25 10:38PM EDT1,005.0053.5853.7056.700.00-71550.24%
GOOG170728P010100002017-07-25 11:47AM EDT1,010.0056.6058.1061.7019.3051.74%31353.41%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5860.7064.200.00-4554.96%
GOOG170728P010150002017-07-25 10:38PM EDT1,015.0064.0163.2066.700.00-7556.49%
GOOG170728P010200002017-07-25 10:38PM EDT1,020.0044.0068.3071.700.00-201059.53%
GOOG170728P010250002017-07-25 10:38PM EDT1,025.0072.1473.3076.700.00-2262.52%
GOOG170728P010300002017-07-25 10:38PM EDT1,030.0075.0078.4081.700.00-3750.73%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-110.00%
GOOG170728P010500002017-07-24 11:19AM EDT1,050.0078.7098.50101.700.00-2061.08%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22257.59%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10273.38%