U.S. Markets close in 5 hrs 13 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
927.04-4.54 (-0.49%)
As of 10:47AM EDT. Market open.
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%
GOOG170922C008000002017-09-21 10:18AM EDT800.00133.50124.50127.300.00-8889.45%
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 EDT840.0089.6284.5087.400.00-5366.31%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.0074.7077.800.00-1967.80%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%1110.00%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-10123.65%
GOOG170922C008725002017-09-21 10:18AM EDT872.5040.1851.8055.000.00-252546.00%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-100.00%
GOOG170922C008800002017-09-20 1:58PM EDT880.0050.1744.3047.300.00-4236.72%
GOOG170922C008825002017-09-21 10:18AM EDT882.5030.3742.1044.700.00-252532.42%
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 EDT890.0040.4534.6037.500.00-74133.33%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.5029.6032.200.00-73724.37%
GOOG170922C009000002017-09-20 2:21PM EDT900.0027.9824.7027.200.00-7818321.09%
GOOG170922C009025002017-09-21 10:18AM EDT902.5014.2021.9024.500.00-210.00%
GOOG170922C009050002017-09-20 12:55PM EDT905.0026.6519.8022.300.00-1310619.46%
GOOG170922C009075002017-09-20 3:50PM EDT907.5024.3718.1020.400.00-301123.57%
GOOG170922C009100002017-09-21 10:11AM EDT910.0016.9414.8017.50-5.36-24.04%214618.03%
GOOG170922C009125002017-09-21 10:11AM EDT912.5014.5614.0015.60-4.49-23.57%27520.41%
GOOG170922C009150002017-09-20 3:50PM EDT915.0017.2011.1012.700.00-17016615.42%
GOOG170922C009175002017-09-21 10:13AM EDT917.5011.408.8011.20-3.15-21.65%515418.59%
GOOG170922C009200002017-09-21 10:08AM EDT920.006.507.509.10-5.78-47.07%253917.52%
GOOG170922C009225002017-09-21 10:11AM EDT922.506.505.406.20-3.52-35.13%7933512.70%
GOOG170922C009250002017-09-21 10:27AM EDT925.004.254.105.00-4.35-50.58%5051714.25%
GOOG170922C009275002017-09-21 10:26AM EDT927.502.702.803.30-3.35-55.37%17440312.87%
GOOG170922C009300002017-09-21 10:26AM EDT930.002.001.802.50-2.50-55.56%2391,13213.85%
GOOG170922C009325002017-09-21 10:24AM EDT932.501.051.051.65-2.15-67.19%4942013.72%
GOOG170922C009350002017-09-21 10:30AM EDT935.000.800.651.15-1.25-60.98%6441614.21%
GOOG170922C009375002017-09-21 10:16AM EDT937.500.450.300.55-0.90-66.67%4919513.07%
GOOG170922C009400002017-09-21 10:27AM EDT940.000.210.150.40-0.55-72.37%3031,31613.97%
GOOG170922C009425002017-09-21 10:24AM EDT942.500.100.050.35-0.44-81.48%812415.41%
GOOG170922C009450002017-09-21 9:45AM EDT945.000.150.050.15-0.20-57.14%547114.55%
GOOG170922C009475002017-09-21 9:42AM EDT947.500.100.050.15-0.10-50.00%232316.16%
GOOG170922C009500002017-09-21 9:59AM EDT950.000.040.000.10-0.06-60.00%1824716.60%
GOOG170922C009525002017-09-20 9:48AM EDT952.500.310.000.100.00-220118.07%
GOOG170922C009550002017-09-21 9:33AM EDT955.000.130.000.10+0.03+30.00%1012219.53%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.100.00-51321.00%
GOOG170922C009600002017-09-20 2:49PM EDT960.000.050.000.100.00-617322.41%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.250.00-51527.59%
GOOG170922C009650002017-09-20 12:21PM EDT965.000.040.000.050.00-76023.05%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1130.66%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.100.00-206228.03%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12035.21%
GOOG170922C009800002017-09-18 3:21PM EDT980.000.050.000.100.00-142333.40%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20044.39%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11542.48%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5545.22%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102050.93%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5659.67%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-1075.95%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-1196.78%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-1696.09%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11136.65%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.300.00-1783.40%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-11120.53%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-11081.25%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-5678.27%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.050.00-11751.37%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.050.00-23445.70%
GOOG170922P008600002017-09-20 2:49PM EDT860.000.050.000.100.00-23143.75%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.600.00-11052.10%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.800.00-34653.22%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.700.00-223749.90%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.150.00-228736.82%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.150.00-262835.25%
GOOG170922P008800002017-09-19 3:37PM EDT880.000.150.000.150.00-919633.69%
GOOG170922P008825002017-09-21 10:23AM EDT882.500.050.000.05-0.05-50.00%304627.74%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.150.00-207030.52%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.150.00-106228.91%
GOOG170922P008900002017-09-20 2:32PM EDT890.000.100.050.200.00-2416228.61%
GOOG170922P008925002017-09-20 11:34AM EDT892.500.100.000.250.00-159228.03%
GOOG170922P008950002017-09-20 2:48PM EDT895.000.180.000.200.00-1824425.29%
GOOG170922P008975002017-09-20 10:47AM EDT897.500.180.000.200.00-911523.63%
GOOG170922P009000002017-09-20 3:48PM EDT900.000.140.050.300.00-17444123.66%
GOOG170922P009025002017-09-20 3:47PM EDT902.500.190.050.300.00-6113221.88%
GOOG170922P009050002017-09-20 3:48PM EDT905.000.210.100.350.00-3522420.70%
GOOG170922P009075002017-09-21 10:09AM EDT907.500.290.150.40-0.01-3.33%1011519.39%
GOOG170922P009100002017-09-21 10:18AM EDT910.000.350.350.50+0.05+16.67%3529418.41%
GOOG170922P009125002017-09-21 10:14AM EDT912.500.400.400.65-0.05-11.11%3627517.57%
GOOG170922P009150002017-09-21 10:16AM EDT915.000.650.550.95+0.35+116.67%5335917.33%
GOOG170922P009175002017-09-21 10:11AM EDT917.500.850.751.35+0.28+49.12%2515617.04%
GOOG170922P009200002017-09-21 10:26AM EDT920.001.601.551.80+0.85+113.33%12833816.37%
GOOG170922P009225002017-09-21 10:28AM EDT922.502.001.652.45+0.90+81.82%4343915.92%
GOOG170922P009250002017-09-21 10:28AM EDT925.002.802.553.30+1.35+93.10%13626015.52%
GOOG170922P009275002017-09-21 10:27AM EDT927.504.033.804.60+2.03+101.50%4810515.94%
GOOG170922P009300002017-09-21 10:10AM EDT930.005.955.207.40+2.85+91.94%5348721.16%
GOOG170922P009325002017-09-21 10:15AM EDT932.506.306.308.20+2.30+57.50%58418.23%
GOOG170922P009350002017-09-21 9:52AM EDT935.009.808.2010.90+4.00+68.97%209622.24%
GOOG170922P009375002017-09-20 11:51AM EDT937.507.7010.0012.700.00-56022.14%
GOOG170922P009400002017-09-20 11:12AM EDT940.0011.8113.2016.000.00-4314228.60%
GOOG170922P009425002017-09-20 10:54AM EDT942.5010.5514.9017.300.00-101625.45%
GOOG170922P009450002017-09-20 11:02AM EDT945.0018.5018.1020.700.00-915632.61%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10647.36%
GOOG170922P009500002017-09-20 3:04PM EDT950.0020.7022.7025.100.00-132434.38%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5625.5028.500.00-101041.74%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-3563.78%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-5050116.94%
GOOG170922P009600002017-09-21 9:58AM EDT960.0035.3532.6036.20+4.05+12.94%14850.04%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.4035.2038.500.00-1151.22%
GOOG170922P009700002017-09-18 1:18PM EDT970.0053.0642.6046.000.00-203457.93%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-104797.40%