U.S. Markets close in 27 mins.

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
939.76+5.67 (+0.61%)
As of 3:33PM EDT. Market open.
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%510421.69%
GOOG170728C007800002017-06-16 11:47PM EDT780.00180.00160.00163.900.00-11219.92%
GOOG170728C007900002017-06-30 11:50PM EDT790.00131.38121.00124.900.00-550.00%
GOOG170728C008000002017-07-24 2:18PM EDT800.00175.50139.80142.600.00-1022179.49%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-07-25 1:22PM EDT830.00121.92107.90112.600.00-67119.63%
GOOG170728C008375002017-07-28 3:09PM EDT837.5088.30100.80103.000.00-11120.31%
GOOG170728C008500002017-07-28 1:08PM EDT850.0091.6589.1092.40-29.16-24.14%118113.38%
GOOG170728C008550002017-07-27 11:21AM EDT855.0094.0684.9087.600.00-66117.60%
GOOG170728C008700002017-07-28 3:01PM EDT870.0070.9369.6071.80-8.07-10.22%3790.67%
GOOG170728C008725002017-07-28 3:09PM EDT872.5080.8065.9068.500.00-3393.36%
GOOG170728C008750002017-07-28 1:26PM EDT875.0065.9964.8067.80-30.58-31.67%1195.19%
GOOG170728C008800002017-07-27 2:58PM EDT880.0048.5259.1062.400.00-1580.69%
GOOG170728C008900002017-07-27 3:11PM EDT890.0037.9648.4050.900.00-13171.88%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.0044.2047.200.00-3163.18%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9042.2045.200.00-8667.14%
GOOG170728C009000002017-07-28 2:22PM EDT900.0040.6538.2040.307.1521.34%2513050.90%
GOOG170728C009025002017-07-28 9:41AM EDT902.5031.6037.1039.20-6.15-16.29%1653.98%
GOOG170728C009050002017-07-28 10:14AM EDT905.0033.0033.2035.4015.8091.86%202847.36%
GOOG170728C009075002017-07-28 3:15PM EDT907.5032.6052.5056.50-2.30-6.59%29187.27%
GOOG170728C009100002017-07-28 10:08AM EDT910.0025.5029.7031.806.6034.92%13057.59%
GOOG170728C009125002017-07-26 2:10PM EDT912.5034.9326.7029.300.00-31254.22%
GOOG170728C009150002017-07-28 2:03PM EDT915.0025.6424.5026.8011.0375.50%32450.82%
GOOG170728C009175002017-07-27 1:44PM EDT917.5010.2020.9022.800.00-3732.11%
GOOG170728C009200002017-07-28 12:40PM EDT920.0022.1519.7021.9010.1584.58%1716244.61%
GOOG170728C009225002017-07-28 10:38AM EDT922.5012.8915.4017.800.393.12%52326.44%
GOOG170728C009250002017-07-28 12:03PM EDT925.0014.9314.5016.904.9249.15%305937.26%
GOOG170728C009275002017-07-28 2:57PM EDT927.5013.3912.2014.405.3766.96%373933.42%
GOOG170728C009300002017-07-28 3:09PM EDT930.0011.309.9011.004.8073.85%19324323.29%
GOOG170728C009325002017-07-28 1:48PM EDT932.509.505.807.504.7097.92%889511.23%
GOOG170728C009350002017-07-28 3:16PM EDT935.003.923.605.000.225.95%3722148.25%
GOOG170728C009375002017-07-28 2:46PM EDT937.503.702.404.101.1545.10%2188614.43%
GOOG170728C009400002017-07-28 3:16PM EDT940.000.600.450.75-1.15-65.71%7073614.41%
GOOG170728C009425002017-07-28 3:15PM EDT942.500.200.050.25-0.95-82.61%6961595.74%
GOOG170728C009450002017-07-28 3:00PM EDT945.000.150.050.25-0.70-82.35%7126248.91%
GOOG170728C009475002017-07-28 2:41PM EDT947.500.070.000.05-0.53-88.33%2234078.40%
GOOG170728C009500002017-07-28 2:38PM EDT950.000.050.000.10-0.40-88.89%61599711.96%
GOOG170728C009525002017-07-28 12:51PM EDT952.500.100.000.05-0.35-77.78%6043512.70%
GOOG170728C009550002017-07-28 1:53PM EDT955.000.050.000.05-0.20-80.00%9164814.75%
GOOG170728C009575002017-07-28 2:33PM EDT957.500.050.000.05-0.20-80.00%2628716.80%
GOOG170728C009600002017-07-28 2:24PM EDT960.000.020.000.05-0.15-88.24%451,42418.75%
GOOG170728C009625002017-07-28 12:42PM EDT962.500.020.000.10-0.08-80.00%2077622.95%
GOOG170728C009650002017-07-28 1:40PM EDT965.000.210.000.050.11110.00%661,30922.66%
GOOG170728C009675002017-07-28 9:59AM EDT967.500.030.000.05-0.02-40.00%2536124.61%
GOOG170728C009700002017-07-28 12:04PM EDT970.000.040.000.05-0.04-50.00%561,20826.47%
GOOG170728C009725002017-07-28 12:37PM EDT972.500.080.000.050.0360.00%6353228.32%
GOOG170728C009750002017-07-28 12:30PM EDT975.000.030.000.05-0.02-40.00%666730.08%
GOOG170728C009775002017-07-26 3:25PM EDT977.500.100.100.35-0.30-75.00%4231143.02%
GOOG170728C009800002017-07-28 12:27PM EDT980.000.010.000.05-0.06-85.71%71,54733.79%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%24135165.70%
GOOG170728C009850002017-07-28 12:28PM EDT985.000.010.000.05-0.04-80.00%285637.31%
GOOG170728C009875002017-07-28 10:06AM EDT987.500.010.000.05-0.04-80.00%1013939.06%
GOOG170728C009900002017-07-28 9:58AM EDT990.000.010.000.05-0.04-80.00%201,75240.82%
GOOG170728C009925002017-07-27 12:32PM EDT992.500.050.000.050.00-3623342.58%
GOOG170728C009950002017-07-28 12:49PM EDT995.000.020.000.05-0.03-60.00%719944.34%
GOOG170728C009975002017-07-26 1:11PM EDT997.500.100.000.050.00-47345.90%
GOOG170728C010000002017-07-28 2:04PM EDT1,000.000.020.000.050.01100.00%51,35147.66%
GOOG170728C010025002017-07-25 3:43PM EDT1,002.500.200.000.050.00-308949.41%
GOOG170728C010050002017-07-28 2:03PM EDT1,005.000.030.000.05-0.85-96.59%820450.98%
GOOG170728C010075002017-07-28 12:40PM EDT1,007.500.020.000.05-0.13-86.67%78252.73%
GOOG170728C010100002017-07-28 1:43PM EDT1,010.000.030.000.05-0.28-90.32%539550.39%
GOOG170728C010125002017-07-27 1:41PM EDT1,012.500.030.000.050.00-115851.95%
GOOG170728C010150002017-07-28 2:33PM EDT1,015.000.050.000.05-0.08-61.54%1111553.52%
GOOG170728C010175002017-07-28 2:30PM EDT1,017.500.080.000.050.06300.00%2110855.08%
GOOG170728C010200002017-07-28 11:57AM EDT1,020.000.370.000.050.341,133.33%1426856.64%
GOOG170728C010225002017-07-28 11:57AM EDT1,022.500.130.000.050.0685.71%1017658.20%
GOOG170728C010250002017-07-28 2:33PM EDT1,025.000.010.000.050.00-2132159.77%
GOOG170728C010275002017-07-28 2:30PM EDT1,027.500.030.000.05-0.03-50.00%229761.33%
GOOG170728C010300002017-07-27 9:45AM EDT1,030.000.050.000.050.00-134962.50%
GOOG170728C010325002017-07-26 9:30AM EDT1,032.500.050.000.050.00-120864.06%
GOOG170728C010350002017-07-27 1:25PM EDT1,035.000.030.000.100.00-426070.31%
GOOG170728C010375002017-07-25 12:47PM EDT1,037.500.050.000.100.00-605971.88%
GOOG170728C010400002017-07-28 3:11PM EDT1,040.000.580.000.050.551,833.33%523468.75%
GOOG170728C010425002017-07-27 3:58PM EDT1,042.500.020.000.050.00-14070.31%
GOOG170728C010450002017-07-28 3:11PM EDT1,045.000.080.000.050.07700.00%37971.48%
GOOG170728C010475002017-07-26 2:00PM EDT1,047.500.070.000.050.00-18173.05%
GOOG170728C010500002017-07-28 12:48PM EDT1,050.000.080.000.050.04100.00%2049374.22%
GOOG170728C010525002017-07-27 2:09PM EDT1,052.500.020.000.050.00-37975.78%
GOOG170728C010550002017-07-27 1:25PM EDT1,055.000.030.000.050.00-23377.34%
GOOG170728C010575002017-07-28 3:09PM EDT1,057.500.050.000.050.00-122778.91%
GOOG170728C010600002017-07-28 11:43AM EDT1,060.000.040.000.050.02100.00%113880.08%
GOOG170728C010625002017-07-25 9:32AM EDT1,062.500.050.000.050.00-41781.25%
GOOG170728C010650002017-07-28 3:09PM EDT1,065.000.030.000.050.00-63482.81%
GOOG170728C010675002017-07-28 3:09PM EDT1,067.500.050.000.050.00-31084.38%
GOOG170728C010700002017-07-27 9:30AM EDT1,070.000.040.000.050.00-116085.94%
GOOG170728C010725002017-07-25 9:30AM EDT1,072.500.050.000.050.00-32787.11%
GOOG170728C010750002017-07-27 1:19PM EDT1,075.000.030.000.050.00-2010888.28%
GOOG170728C010775002017-07-28 3:09PM EDT1,077.500.320.000.050.00-6689.84%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.000.050.00-8215991.41%
GOOG170728C010825002017-07-28 3:09PM EDT1,082.500.250.000.050.00-1192.58%
GOOG170728C010850002017-07-28 3:09PM EDT1,085.000.230.000.050.00-222293.75%
GOOG170728C010900002017-07-27 9:55AM EDT1,090.000.030.000.050.00-63696.88%
GOOG170728C011000002017-07-25 11:24AM EDT1,100.000.020.000.050.00-852102.34%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.000.050.00-155150107.03%
GOOG170728C011150002017-07-28 3:09PM EDT1,115.000.570.000.150.00-33122.07%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-10205.35%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.150.00-1012135.94%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-25 9:45AM EDT760.000.020.000.150.00-17151.17%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-106156.84%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14193.70%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.150.00-46126.17%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.150.00-2158117.58%
GOOG170728P008100002017-07-25 10:14AM EDT810.000.030.000.150.00-487109.38%
GOOG170728P008150002017-07-28 3:11PM EDT815.000.050.000.100.00-44101.17%
GOOG170728P008200002017-07-27 12:51PM EDT820.000.050.000.150.00-2126101.37%
GOOG170728P008250002017-07-28 3:11PM EDT825.000.100.000.150.00-4497.27%
GOOG170728P008300002017-07-27 10:11AM EDT830.000.090.000.150.00-49493.36%
GOOG170728P008400002017-07-27 1:15PM EDT840.000.070.000.150.00-111185.16%
GOOG170728P008475002017-07-28 3:11PM EDT847.500.250.000.150.00-202079.10%
GOOG170728P008500002017-07-25 1:24PM EDT850.000.040.000.200.00-28479.69%
GOOG170728P008525002017-07-28 3:11PM EDT852.500.020.000.150.00-405875.00%
GOOG170728P008550002017-07-25 3:47PM EDT855.000.020.000.150.00-606473.05%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1093.55%
GOOG170728P008600002017-07-27 12:51PM EDT860.000.110.000.100.00-1225766.02%
GOOG170728P008625002017-07-28 3:11PM EDT862.500.050.000.100.00-3364.06%
GOOG170728P008650002017-07-28 3:11PM EDT865.000.200.000.100.00-1162.11%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.100.00-31260.16%
GOOG170728P008700002017-07-28 10:18AM EDT870.000.030.000.10-0.12-80.00%838358.20%
GOOG170728P008725002017-07-28 10:39AM EDT872.500.080.000.100.0360.00%112456.25%
GOOG170728P008750002017-07-27 1:28PM EDT875.000.100.000.100.00-191954.30%
GOOG170728P008775002017-07-25 11:09AM EDT877.500.070.000.100.00-204952.34%
GOOG170728P008800002017-07-28 9:41AM EDT880.000.050.000.10-0.10-66.67%323450.39%
GOOG170728P008825002017-07-28 9:43AM EDT882.500.050.000.150.00-333750.98%
GOOG170728P008850002017-07-26 3:04PM EDT885.000.170.000.050.00-19446.48%
GOOG170728P008875002017-07-25 1:00PM EDT887.500.150.000.100.00-275848.63%
GOOG170728P008900002017-07-27 2:08PM EDT890.000.130.000.150.00-2328249.32%
GOOG170728P008925002017-07-27 1:28PM EDT892.500.250.000.150.00-53047.17%
GOOG170728P008950002017-07-28 11:28AM EDT895.000.040.000.10-0.11-73.33%110242.38%
GOOG170728P008975002017-07-28 10:36AM EDT897.500.050.000.10-0.16-76.19%534740.33%
GOOG170728P009000002017-07-28 1:56PM EDT900.000.020.000.05-0.23-92.00%4595434.86%
GOOG170728P009025002017-07-28 10:36AM EDT902.500.090.000.10-0.26-74.29%1012336.04%
GOOG170728P009050002017-07-28 2:30PM EDT905.000.040.000.15-0.38-90.48%1615736.13%
GOOG170728P009075002017-07-28 2:33PM EDT907.500.030.000.15-0.52-94.55%2516133.89%
GOOG170728P009100002017-07-28 12:48PM EDT910.000.020.000.15-0.50-96.15%3139031.59%
GOOG170728P009125002017-07-28 1:46PM EDT912.500.050.000.05-0.95-95.00%2515824.90%
GOOG170728P009150002017-07-28 3:15PM EDT915.000.050.000.05-0.55-91.67%15359122.85%
GOOG170728P009175002017-07-28 2:33PM EDT917.500.100.000.15-0.99-90.83%4415924.71%
GOOG170728P009200002017-07-28 3:07PM EDT920.000.050.000.15-1.25-96.15%35441022.36%
GOOG170728P009225002017-07-28 3:07PM EDT922.500.050.000.10-3.05-98.39%17440418.65%
GOOG170728P009250002017-07-28 3:07PM EDT925.000.050.000.10-1.40-96.55%35560116.36%
GOOG170728P009275002017-07-28 3:07PM EDT927.500.050.000.10-2.07-97.64%36823414.01%
GOOG170728P009300002017-07-28 2:54PM EDT930.000.140.000.10-2.73-95.12%1,22466011.62%
GOOG170728P009325002017-07-28 3:16PM EDT932.500.130.050.20-4.12-96.94%42527910.72%
GOOG170728P009350002017-07-28 3:15PM EDT935.000.120.050.25-4.92-97.62%5274848.37%
GOOG170728P009375002017-07-28 3:12PM EDT937.500.250.150.40-8.09-97.00%3173556.17%
GOOG170728P009400002017-07-28 3:17PM EDT940.001.001.001.55-7.41-88.11%7171,1207.27%
GOOG170728P009425002017-07-28 3:15PM EDT942.503.202.704.40-6.98-68.57%28559514.36%
GOOG170728P009450002017-07-28 3:15PM EDT945.005.004.606.00-11.27-69.27%39377413.09%
GOOG170728P009475002017-07-28 3:09PM EDT947.506.546.007.80-12.36-65.40%524208.69%
GOOG170728P009500002017-07-28 3:15PM EDT950.0010.418.6010.20-6.59-38.76%2307350.00%
GOOG170728P009525002017-07-28 3:09PM EDT952.5011.5011.2013.40-7.74-40.23%4130922.10%
GOOG170728P009550002017-07-28 3:11PM EDT955.0014.4313.7015.90-9.97-40.86%20493025.06%
GOOG170728P009575002017-07-28 2:32PM EDT957.5015.9016.6019.90-13.85-46.55%16523541.05%
GOOG170728P009600002017-07-28 3:15PM EDT960.0020.0018.2020.00-7.00-25.93%1101,2300.00%
GOOG170728P009625002017-07-28 10:59AM EDT962.5026.9020.7022.9012.6889.17%1018924.85%
GOOG170728P009650002017-07-28 3:15PM EDT965.0024.7324.6025.40-9.24-27.20%14637527.05%
GOOG170728P009675002017-07-28 2:19PM EDT967.5027.0026.1027.90-19.00-41.30%410329.20%
GOOG170728P009700002017-07-28 2:23PM EDT970.0029.5128.3030.40-13.24-30.97%9468531.35%
GOOG170728P009725002017-07-28 12:41PM EDT972.5030.0030.6032.80-15.26-33.72%714929.00%
GOOG170728P009750002017-07-28 1:10PM EDT975.0034.7234.7036.70-10.71-23.57%910856.64%
GOOG170728P009775002017-07-27 11:24AM EDT977.5028.4836.4038.500.00-42150.49%
GOOG170728P009800002017-07-28 2:24PM EDT980.0039.3939.6042.00-6.62-14.39%85065.50%
GOOG170728P009825002017-07-28 3:11PM EDT982.5042.1241.3043.400.00-42553.81%
GOOG170728P009850002017-07-28 2:29PM EDT985.0044.4044.6046.80-10.60-19.27%93152.30%
GOOG170728P009875002017-07-28 3:11PM EDT987.5020.9145.6048.600.00-1161.99%
GOOG170728P009900002017-07-28 1:30PM EDT990.0048.9448.3050.30-13.43-21.53%94141.80%
GOOG170728P009925002017-07-28 3:11PM EDT992.5041.1851.5054.300.00-3276.81%
GOOG170728P009950002017-07-27 10:36AM EDT995.0046.5053.1056.100.00-4469.21%
GOOG170728P009975002017-07-28 3:11PM EDT997.5051.9855.2057.900.00-2053.42%
GOOG170728P010000002017-07-28 12:51PM EDT1,000.0057.3359.6062.40-9.73-14.51%23272.07%
GOOG170728P010025002017-07-28 9:30AM EDT1,002.5073.2560.6063.5021.7542.23%6674.37%
GOOG170728P010050002017-07-28 3:11PM EDT1,005.0058.4063.2065.500.00-3663.48%
GOOG170728P010100002017-07-28 11:57AM EDT1,010.0071.3068.1070.509.1014.63%66867.38%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5871.4074.200.00-4057.23%
GOOG170728P010150002017-07-28 3:11PM EDT1,015.0064.0172.8076.000.00-7085.52%
GOOG170728P010200002017-07-28 3:11PM EDT1,020.0070.8977.8080.900.00-1187.55%
GOOG170728P010250002017-07-28 3:11PM EDT1,025.0072.1483.9087.300.00-2182.91%
GOOG170728P010300002017-07-28 3:11PM EDT1,030.0081.5088.2090.500.00-5382.62%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-110.00%
GOOG170728P010400002017-07-28 3:11PM EDT1,040.00104.6098.20100.500.00-1189.94%
GOOG170728P010500002017-07-27 10:55AM EDT1,050.00100.85107.80110.900.00-11112.11%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22401.23%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10427.09%