U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
980.34+7.42 (+0.76%)
At close: 4:00PM EDT

950.92 -29.42 (-3.00%)
After hours: 7:26PM 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%5100.00%
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 EDT800.00175.50181.60184.303.401.98%1012108.53%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-06-30 1:32PM EDT830.0091.7684.7088.20-2.54-2.69%470.00%
GOOG170728C008500002017-07-20 12:39PM EDT850.00120.81121.70125.000.00-180.00%
GOOG170728C008550002017-07-21 11:44PM EDT855.00115.67116.80120.000.00-600.00%
GOOG170728C008700002017-07-19 2:28PM EDT870.00103.14101.70105.300.00-170.00%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-110.00%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-550.00%
GOOG170728C008900002017-07-24 3:19PM EDT890.0092.5291.1094.8028.3244.11%103260.46%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.0087.4089.706.227.80%3361.02%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9084.0087.30-1.37-1.80%8857.54%
GOOG170728C009000002017-07-24 3:59PM EDT900.0083.2082.6084.909.6013.04%71314759.23%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-260.00%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-180.00%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%190.00%
GOOG170728C009100002017-07-24 2:51PM EDT910.0070.0873.2075.306.9811.06%32955.81%
GOOG170728C009125002017-07-17 12:02PM EDT912.5049.3861.9065.100.00-2130.00%
GOOG170728C009150002017-07-24 3:04PM EDT915.0066.9868.5070.706.5110.77%132254.33%
GOOG170728C009175002017-07-11 2:08PM EDT917.5029.5044.5048.500.00-250.00%
GOOG170728C009200002017-07-24 3:52PM EDT920.0064.9764.0066.908.7115.48%3112754.59%
GOOG170728C009225002017-07-14 3:39PM EDT922.5041.3340.5044.5010.4333.75%260.00%
GOOG170728C009250002017-07-24 3:32PM EDT925.0060.5859.6061.9012.1225.01%104352.53%
GOOG170728C009275002017-07-24 3:11PM EDT927.5057.0057.4060.3013.3530.58%101552.99%
GOOG170728C009300002017-07-24 3:56PM EDT930.0054.5055.3057.409.6021.38%8214151.36%
GOOG170728C009325002017-07-20 2:39PM EDT932.5039.6545.0048.300.00-102024.60%
GOOG170728C009350002017-07-24 3:51PM EDT935.0052.6051.1053.308.8620.26%113650.72%
GOOG170728C009375002017-07-21 2:47PM EDT937.5042.2042.2044.10-2.80-6.22%11228.06%
GOOG170728C009400002017-07-24 3:57PM EDT940.0047.2347.0049.106.2515.25%428552.78%
GOOG170728C009425002017-07-24 3:46PM EDT942.5047.5845.1047.1014.7544.93%73252.34%
GOOG170728C009450002017-07-24 3:47PM EDT945.0046.0043.2045.1010.2528.67%316651.82%
GOOG170728C009475002017-07-24 3:50PM EDT947.5044.3241.3043.2014.5748.97%393951.50%
GOOG170728C009500002017-07-24 3:58PM EDT950.0039.6839.4041.005.0814.68%17524350.32%
GOOG170728C009525002017-07-24 3:57PM EDT952.5038.0037.7039.606.2319.61%264651.10%
GOOG170728C009550002017-07-24 3:47PM EDT955.0038.5036.0037.807.6324.72%385650.78%
GOOG170728C009575002017-07-24 2:16PM EDT957.5029.9034.3036.001.726.10%156750.36%
GOOG170728C009600002017-07-24 3:59PM EDT960.0033.4032.6034.806.9026.04%22963351.28%
GOOG170728C009625002017-07-24 3:55PM EDT962.5031.0031.0032.705.1419.88%4610749.99%
GOOG170728C009650002017-07-24 3:58PM EDT965.0029.1229.4031.104.1216.48%21237049.78%
GOOG170728C009675002017-07-24 2:10PM EDT967.5024.9027.9029.501.847.98%434749.48%
GOOG170728C009700002017-07-24 3:58PM EDT970.0026.5026.4028.004.1618.62%45439449.32%
GOOG170728C009725002017-07-24 3:59PM EDT972.5025.0024.9026.903.9018.48%38310849.94%
GOOG170728C009750002017-07-24 3:59PM EDT975.0023.6023.5025.004.0020.41%58329148.70%
GOOG170728C009775002017-07-24 3:56PM EDT977.5022.0022.1023.204.4025.00%24522247.59%
GOOG170728C009800002017-07-24 3:59PM EDT980.0020.7920.5021.703.6721.44%8781,32847.05%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%2413538.76%
GOOG170728C009850002017-07-24 3:58PM EDT985.0017.7718.1019.503.1921.88%99114647.41%
GOOG170728C009875002017-07-24 3:59PM EDT987.5017.0016.9018.603.1022.30%1624147.88%
GOOG170728C009900002017-07-24 3:59PM EDT990.0015.5015.6017.302.7121.19%1,60382147.38%
GOOG170728C009925002017-07-24 3:59PM EDT992.5015.5014.9016.103.9834.55%2192946.99%
GOOG170728C009950002017-07-24 3:58PM EDT995.0013.6613.4015.002.1618.78%2137846.72%
GOOG170728C009975002017-07-24 3:53PM EDT997.5013.0812.4013.903.0830.80%914346.34%
GOOG170728C010000002017-07-24 3:59PM EDT1,000.0012.0011.7012.502.0020.00%1,30682045.15%
GOOG170728C010025002017-07-24 3:59PM EDT1,002.5011.0010.4011.903.5046.67%984445.72%
GOOG170728C010050002017-07-24 4:00PM EDT1,005.0010.309.5010.302.4030.38%4073343.78%
GOOG170728C010075002017-07-24 3:59PM EDT1,007.508.829.1010.001.7023.88%1423144.87%
GOOG170728C010100002017-07-24 3:59PM EDT1,010.008.307.908.901.7025.76%72220243.88%
GOOG170728C010125002017-07-24 3:58PM EDT1,012.507.437.108.201.6328.10%2543243.79%
GOOG170728C010150002017-07-24 3:59PM EDT1,015.006.806.407.401.4025.93%2613443.30%
GOOG170728C010175002017-07-24 3:55PM EDT1,017.505.855.806.701.1524.47%1205842.96%
GOOG170728C010200002017-07-24 3:59PM EDT1,020.005.805.205.801.3028.89%5675141.89%
GOOG170728C010225002017-07-24 3:59PM EDT1,022.504.804.705.600.9123.39%2714642.77%
GOOG170728C010250002017-07-24 3:59PM EDT1,025.004.324.205.200.328.00%5635242.98%
GOOG170728C010275002017-07-24 3:59PM EDT1,027.504.403.704.601.1937.07%906142.44%
GOOG170728C010300002017-07-24 3:59PM EDT1,030.003.492.254.000.6121.18%6045241.74%
GOOG170728C010325002017-07-24 3:57PM EDT1,032.503.701.953.600.9233.09%2174241.59%
GOOG170728C010350002017-07-24 3:59PM EDT1,035.002.701.053.300.4017.39%3864641.72%
GOOG170728C010375002017-07-24 3:52PM EDT1,037.502.551.303.100.5527.50%821242.16%
GOOG170728C010400002017-07-24 3:59PM EDT1,040.002.021.802.300.115.76%3034639.84%
GOOG170728C010425002017-07-24 3:59PM EDT1,042.501.800.352.45-0.03-1.64%41241.72%
GOOG170728C010450002017-07-24 3:59PM EDT1,045.001.640.802.100.095.81%1102441.16%
GOOG170728C010475002017-07-24 3:58PM EDT1,047.501.350.251.80-0.16-10.60%872140.67%
GOOG170728C010500002017-07-24 3:59PM EDT1,050.001.261.201.30-0.04-3.08%6443638.70%
GOOG170728C010525002017-07-24 3:54PM EDT1,052.501.000.251.30-0.23-18.70%86639.73%
GOOG170728C010550002017-07-24 3:55PM EDT1,055.001.050.351.250.00-29140.41%
GOOG170728C010575002017-07-24 7:20PM EDT1,057.501.000.651.250.00-23041.41%
GOOG170728C010600002017-07-24 3:59PM EDT1,060.000.850.650.90-0.15-15.00%1671439.65%
GOOG170728C010625002017-07-24 3:59PM EDT1,062.500.700.500.85-0.30-30.00%23240.15%
GOOG170728C010650002017-07-24 7:20PM EDT1,065.000.700.500.700.00-46039.62%
GOOG170728C010675002017-07-24 7:20PM EDT1,067.500.400.000.800.00-13041.53%
GOOG170728C010700002017-07-24 3:59PM EDT1,070.000.500.000.80-0.05-9.09%1772742.46%
GOOG170728C010725002017-07-24 2:48PM EDT1,072.500.450.000.650.00-25341.77%
GOOG170728C010750002017-07-24 3:57PM EDT1,075.000.050.000.75-0.38-88.37%517743.75%
GOOG170728C010775002017-07-24 7:20PM EDT1,077.500.320.001.300.00-6049.61%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.100.25-0.09-26.47%827838.23%
GOOG170728C010825002017-07-24 7:20PM EDT1,082.500.250.001.050.00-1049.39%
GOOG170728C010850002017-07-24 7:20PM EDT1,085.000.230.000.650.00-22046.12%
GOOG170728C010900002017-07-24 3:55PM EDT1,090.000.150.000.30-0.15-50.00%63642.41%
GOOG170728C011000002017-07-24 3:38PM EDT1,100.000.250.050.250.0525.00%71244.34%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.100.300.0533.33%155248.54%
GOOG170728C011150002017-07-24 7:20PM EDT1,115.000.570.001.750.00-3058.98%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-1074.21%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.80-0.65-86.67%10259.62%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-10 11:02AM EDT760.000.970.000.700.00-1794.58%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-10682.91%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14102.25%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.05-0.95-95.00%4561.72%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.05-0.10-66.67%214158.20%
GOOG170728P008100002017-07-24 3:34PM EDT810.000.050.050.10-0.20-80.00%672661.13%
GOOG170728P008200002017-07-24 9:45AM EDT820.000.100.000.10-0.13-56.52%212655.27%
GOOG170728P008250002017-07-24 7:22PM EDT825.000.100.001.750.00-4077.20%
GOOG170728P008300002017-07-24 11:38AM EDT830.000.160.001.75-0.19-54.29%49474.90%
GOOG170728P008400002017-07-24 1:01PM EDT840.000.150.000.35-0.15-50.00%211055.66%
GOOG170728P008475002017-07-24 7:22PM EDT847.500.250.000.350.00-20052.83%
GOOG170728P008500002017-07-24 3:53PM EDT850.000.100.050.15-0.30-75.00%457250.88%
GOOG170728P008525002017-07-24 7:22PM EDT852.500.220.000.350.00-58050.93%
GOOG170728P008550002017-07-24 9:53AM EDT855.000.300.000.35-0.24-44.44%20450.00%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1057.28%
GOOG170728P008600002017-07-24 3:48PM EDT860.000.150.000.40-0.55-78.57%21323053.91%
GOOG170728P008625002017-07-24 7:22PM EDT862.500.050.001.550.00-3058.81%
GOOG170728P008650002017-07-24 7:22PM EDT865.000.200.001.050.00-1054.08%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.45-0.55-73.33%3951.73%
GOOG170728P008700002017-07-24 3:57PM EDT870.000.130.100.25-0.67-83.75%48920246.48%
GOOG170728P008725002017-07-24 3:28PM EDT872.500.200.100.40-0.65-76.47%498548.76%
GOOG170728P008750002017-07-24 3:12PM EDT875.000.300.000.30-0.88-74.58%36645.73%
GOOG170728P008775002017-07-24 2:09PM EDT877.500.390.000.55-0.77-66.38%311449.15%
GOOG170728P008800002017-07-24 3:59PM EDT880.000.250.150.25-0.85-77.27%17914642.63%
GOOG170728P008825002017-07-24 12:53PM EDT882.500.650.100.65-0.75-53.57%232248.36%
GOOG170728P008850002017-07-24 3:54PM EDT885.000.400.000.70-0.99-71.22%823447.90%
GOOG170728P008875002017-07-24 2:54PM EDT887.500.670.000.75-1.16-63.39%815647.39%
GOOG170728P008900002017-07-24 3:59PM EDT890.000.350.250.85-1.25-78.12%24718447.36%
GOOG170728P008925002017-07-24 3:11PM EDT892.500.700.000.80-1.75-71.43%341345.70%
GOOG170728P008950002017-07-24 3:53PM EDT895.000.600.000.90-1.10-64.71%919745.61%
GOOG170728P008975002017-07-24 3:50PM EDT897.500.650.000.65-1.36-67.66%4247941.82%
GOOG170728P009000002017-07-24 3:58PM EDT900.000.790.650.80-1.31-62.38%1,46960242.33%
GOOG170728P009025002017-07-24 3:59PM EDT902.501.060.351.15-1.35-56.02%1683144.34%
GOOG170728P009050002017-07-24 3:58PM EDT905.001.000.851.35-1.75-63.64%2039544.68%
GOOG170728P009075002017-07-24 3:49PM EDT907.500.900.001.45-2.56-73.99%9711044.17%
GOOG170728P009100002017-07-24 3:59PM EDT910.001.300.051.40-1.65-55.93%49125742.59%
GOOG170728P009125002017-07-24 3:57PM EDT912.501.430.001.75-1.98-58.06%1984643.60%
GOOG170728P009150002017-07-24 3:59PM EDT915.001.601.151.95-1.97-55.18%1989743.49%
GOOG170728P009175002017-07-24 3:57PM EDT917.501.500.002.15-2.00-57.14%949643.27%
GOOG170728P009200002017-07-24 3:58PM EDT920.002.001.802.00-2.60-56.52%62218741.15%
GOOG170728P009225002017-07-24 3:57PM EDT922.502.120.402.70-2.52-54.31%20821543.29%
GOOG170728P009250002017-07-24 3:59PM EDT925.002.632.502.70-2.77-51.30%49613241.90%
GOOG170728P009275002017-07-24 3:53PM EDT927.503.201.403.30-2.55-44.35%1438143.05%
GOOG170728P009300002017-07-24 3:59PM EDT930.003.403.203.70-2.60-43.33%62413343.18%
GOOG170728P009325002017-07-24 3:58PM EDT932.503.762.104.00-3.24-46.29%1705542.80%
GOOG170728P009350002017-07-24 3:59PM EDT935.003.933.604.20-3.14-44.41%3869841.99%
GOOG170728P009375002017-07-24 3:59PM EDT937.504.913.104.90-3.19-39.38%2572842.82%
GOOG170728P009400002017-07-24 3:59PM EDT940.005.104.505.40-2.60-33.77%1,21918642.82%
GOOG170728P009425002017-07-24 3:58PM EDT942.505.544.706.00-4.05-42.23%9020143.00%
GOOG170728P009450002017-07-24 3:59PM EDT945.006.104.406.50-3.53-36.66%44722242.77%
GOOG170728P009475002017-07-24 3:59PM EDT947.507.005.107.20-4.13-37.11%20710042.99%
GOOG170728P009500002017-07-24 3:59PM EDT950.007.236.707.80-4.20-36.75%77322042.82%
GOOG170728P009525002017-07-24 3:58PM EDT952.508.277.608.60-4.71-36.29%17829443.07%
GOOG170728P009550002017-07-24 3:59PM EDT955.009.218.109.30-4.83-34.40%93724742.93%
GOOG170728P009575002017-07-24 3:58PM EDT957.5010.108.7010.10-4.37-30.20%2396242.93%
GOOG170728P009600002017-07-24 3:59PM EDT960.0010.7510.0011.00-4.25-28.33%1,96356843.07%
GOOG170728P009625002017-07-24 3:59PM EDT962.5011.7610.6011.90-5.34-31.23%16312743.08%
GOOG170728P009650002017-07-24 3:59PM EDT965.0012.3911.5012.80-4.01-24.45%52829042.98%
GOOG170728P009675002017-07-24 3:56PM EDT967.5014.1112.6013.80-5.89-29.45%989443.00%
GOOG170728P009700002017-07-24 3:59PM EDT970.0013.9013.6014.80-6.39-31.49%48272942.91%
GOOG170728P009725002017-07-24 3:59PM EDT972.5016.0114.1015.90-4.23-20.90%30611542.93%
GOOG170728P009750002017-07-24 3:59PM EDT975.0016.0015.1016.90-6.65-29.36%2988442.62%
GOOG170728P009775002017-07-24 3:59PM EDT977.5018.2016.2018.20-6.00-24.79%68942.86%
GOOG170728P009800002017-07-24 3:59PM EDT980.0018.8617.9019.30-6.84-26.61%2553042.55%
GOOG170728P009825002017-07-24 7:22PM EDT982.5020.1819.0020.400.00-63042.12%
GOOG170728P009850002017-07-24 3:59PM EDT985.0021.4720.2021.60-5.53-20.48%74741.81%
GOOG170728P009875002017-07-24 7:22PM EDT987.5020.9120.7022.900.00-1041.60%
GOOG170728P009900002017-07-24 3:58PM EDT990.0024.0022.4024.20-6.80-22.08%412141.27%
GOOG170728P009925002017-07-24 7:22PM EDT992.5025.4523.3025.600.00-3041.04%
GOOG170728P009950002017-07-24 3:56PM EDT995.0027.1725.2027.00-9.24-25.38%6140.70%
GOOG170728P009975002017-07-24 7:22PM EDT997.5028.3326.7028.400.00-9040.23%
GOOG170728P010000002017-07-24 3:59PM EDT1,000.0029.2928.4030.00-8.71-22.92%1124740.09%
GOOG170728P010025002017-07-18 10:09AM EDT1,002.5051.0037.0040.000.00-1656.02%
GOOG170728P010050002017-07-24 7:22PM EDT1,005.0030.0031.5033.100.00-18039.21%
GOOG170728P010100002017-07-24 3:54PM EDT1,010.0037.3034.8036.50-7.70-17.11%61138.52%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5836.0039.501.784.16%4141.51%
GOOG170728P010150002017-07-24 7:22PM EDT1,015.0043.4038.2041.300.00-5041.21%
GOOG170728P010200002017-07-24 7:22PM EDT1,020.0044.0042.0043.800.00-20036.73%
GOOG170728P010250002017-07-24 7:22PM EDT1,025.0047.4545.4048.800.00-2039.52%
GOOG170728P010300002017-07-24 7:22PM EDT1,030.0049.3050.0052.000.00-10035.27%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-1164.70%
GOOG170728P010500002017-07-24 11:19AM EDT1,050.0078.7067.5070.10-4.44-5.34%2231.32%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22243.75%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10257.37%