U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
906.66-4.01 (-0.44%)
At close: 4:00PM EDT

907.02 +0.36 (0.04%)
After hours: 4:11PM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825C007900002017-07-14 11:50PM EDT790.00142.60166.50170.700.00-11252.73%
GOOG170825C008000002017-08-18 11:55PM EDT800.00129.04109.90112.700.00-1187.33%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-2077.69%
GOOG170825C008200002017-08-21 9:52AM EDT820.0090.5985.5088.30-4.06-4.29%12956.81%
GOOG170825C008250002017-08-18 11:55PM EDT825.0088.2484.9087.700.00-4171.23%
GOOG170825C008300002017-08-17 11:43AM EDT830.0090.8079.9083.200.00-1169.12%
GOOG170825C008400002017-07-21 11:44PM EDT840.00129.50134.10138.000.00-67244.15%
GOOG170825C008500002017-08-21 9:52AM EDT850.0060.7155.7058.20-4.04-6.24%13539.73%
GOOG170825C008600002017-08-18 2:22PM EDT860.0053.4249.5053.80-41.78-43.89%4356.87%
GOOG170825C008700002017-08-11 2:13PM EDT870.0048.1045.0049.20+4.10+9.32%3459.17%
GOOG170825C008750002017-08-18 11:55PM EDT875.0040.4034.9039.100.00-1046.34%
GOOG170825C008800002017-08-21 10:31AM EDT880.0027.2027.1028.10-12.30-31.14%1722.17%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%3336.34%
GOOG170825C008950002017-08-21 10:22AM EDT895.0013.6613.8014.50-5.78-29.73%25217.16%
GOOG170825C008975002017-08-21 11:30AM EDT897.5013.3911.9012.70-4.71-26.02%22617.12%
GOOG170825C009000002017-08-21 3:31PM EDT900.0011.1610.0010.80-4.06-26.68%1547216.52%
GOOG170825C009025002017-08-21 3:50PM EDT902.508.508.409.10-13.50-61.36%19216.14%
GOOG170825C009050002017-08-21 3:57PM EDT905.006.806.807.20-5.16-43.14%1654614.98%
GOOG170825C009075002017-08-21 3:58PM EDT907.505.805.505.80-4.42-43.25%1272214.66%
GOOG170825C009100002017-08-21 3:58PM EDT910.004.604.304.70-4.20-47.73%3138514.68%
GOOG170825C009125002017-08-21 3:54PM EDT912.503.303.203.50-3.70-52.86%386014.06%
GOOG170825C009150002017-08-21 3:55PM EDT915.002.702.452.80-3.45-56.10%50017214.30%
GOOG170825C009175002017-08-21 3:18PM EDT917.501.821.752.05-3.06-62.70%1144214.01%
GOOG170825C009200002017-08-21 3:59PM EDT920.001.351.201.35-2.65-66.25%84027613.37%
GOOG170825C009225002017-08-21 3:50PM EDT922.500.900.751.00-2.05-69.49%21512413.50%
GOOG170825C009250002017-08-21 3:58PM EDT925.000.620.500.70-1.63-72.44%32227613.47%
GOOG170825C009275002017-08-21 3:58PM EDT927.500.430.350.50-1.39-76.37%689413.58%
GOOG170825C009300002017-08-21 3:59PM EDT930.000.280.250.35-1.02-78.46%25145713.66%
GOOG170825C009325002017-08-21 2:21PM EDT932.500.300.100.25-0.90-75.00%6974913.84%
GOOG170825C009350002017-08-21 3:02PM EDT935.000.200.150.20-0.40-66.67%11529314.31%
GOOG170825C009375002017-08-21 3:33PM EDT937.500.150.050.15-0.35-70.00%4211614.60%
GOOG170825C009400002017-08-21 3:52PM EDT940.000.150.050.15-0.21-58.33%5767815.58%
GOOG170825C009425002017-08-21 3:57PM EDT942.500.180.000.15-0.58-76.32%92616.53%
GOOG170825C009450002017-08-21 3:57PM EDT945.000.080.000.15-0.02-20.00%8326617.48%
GOOG170825C009475002017-08-21 10:17AM EDT947.500.130.050.15-0.04-23.53%156518.41%
GOOG170825C009500002017-08-21 3:10PM EDT950.000.130.000.150.00-5319119.34%
GOOG170825C009525002017-08-21 3:23PM EDT952.500.050.000.10-0.10-66.67%2512819.09%
GOOG170825C009550002017-08-18 10:29AM EDT955.000.270.000.20-0.01-3.57%14622.10%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13147.61%
GOOG170825C009600002017-08-21 11:36AM EDT960.000.050.000.05-0.05-50.00%412819.92%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101042.27%
GOOG170825C009650002017-08-21 11:00AM EDT965.000.080.000.05-0.02-20.00%120121.49%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1141.71%
GOOG170825C009700002017-08-18 10:10AM EDT970.000.050.000.20-0.20-80.00%32927.59%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101246.84%
GOOG170825C009750002017-08-17 9:30AM EDT975.000.770.000.350.00-514431.98%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5630.23%
GOOG170825C009800002017-08-17 3:45PM EDT980.000.110.000.200.00-2012031.10%
GOOG170825C009850002017-08-03 9:30AM EDT985.001.120.001.70-1.59-58.67%11748.36%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4449.48%
GOOG170825C009900002017-08-18 10:50AM EDT990.000.050.000.150.00-12033.20%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1160.34%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1157.03%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16148.73%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101052.49%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101553.93%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5561.62%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1253.66%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1556.20%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11247.51%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2359.18%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101758.35%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1664.60%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1177.91%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-111188.99%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-41489.14%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825P007000002017-08-03 3:29PM EDT700.000.100.100.75-0.15-60.00%12099.46%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66111.30%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-161697.49%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-5587.01%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-5584.55%
GOOG170825P007800002017-08-21 10:46AM EDT780.000.100.000.15-0.10-50.00%1253.91%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-1175.39%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6759.79%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2252.66%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1047.75%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1452.89%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11547.06%
GOOG170825P008400002017-08-21 2:19PM EDT840.000.200.000.20-0.07-25.93%311130.96%
GOOG170825P008450002017-08-21 11:06AM EDT845.000.250.100.25-0.02-7.41%2529.88%
GOOG170825P008500002017-08-21 11:48AM EDT850.000.200.050.20-0.13-39.39%234526.81%
GOOG170825P008550002017-08-21 2:11PM EDT855.000.250.100.35-0.13-34.21%1527.08%
GOOG170825P008575002017-08-21 11:06AM EDT857.500.400.150.30-0.30-42.86%2225.27%
GOOG170825P008600002017-08-21 10:21AM EDT860.000.500.200.30+0.13+35.14%205324.17%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2329.08%
GOOG170825P008650002017-08-21 11:24AM EDT865.000.500.250.35-0.20-28.57%41222.56%
GOOG170825P008675002017-08-21 10:30AM EDT867.500.700.250.45+0.18+34.62%21022.49%
GOOG170825P008700002017-08-21 2:08PM EDT870.000.450.300.45-0.11-19.64%9912421.29%
GOOG170825P008750002017-08-21 2:42PM EDT875.000.650.450.60-0.10-13.33%905020.11%
GOOG170825P008775002017-08-21 2:42PM EDT877.500.800.550.70-0.15-15.79%115519.53%
GOOG170825P008800002017-08-21 2:58PM EDT880.000.850.650.80-0.25-22.73%30111918.85%
GOOG170825P008825002017-08-21 3:13PM EDT882.501.100.851.00-0.20-15.38%2323218.58%
GOOG170825P008850002017-08-21 2:42PM EDT885.001.251.001.20-0.25-16.67%1464118.10%
GOOG170825P008875002017-08-21 11:48AM EDT887.501.401.251.50-0.20-12.50%213417.87%
GOOG170825P008900002017-08-21 3:19PM EDT890.002.001.501.75-0.10-4.76%26413917.21%
GOOG170825P008925002017-08-21 3:12PM EDT892.502.151.952.20-0.25-10.42%63217.05%
GOOG170825P008950002017-08-21 3:54PM EDT895.002.522.402.65-0.18-6.67%16411716.61%
GOOG170825P008975002017-08-21 10:24AM EDT897.505.002.803.20+1.50+42.86%194116.21%
GOOG170825P009000002017-08-21 3:54PM EDT900.003.743.603.90-0.20-5.08%7830115.91%
GOOG170825P009025002017-08-21 3:53PM EDT902.504.304.204.70-0.26-5.70%227615.56%
GOOG170825P009050002017-08-21 3:58PM EDT905.005.365.305.70-0.04-0.74%7813415.36%
GOOG170825P009075002017-08-21 3:59PM EDT907.506.206.406.80+0.17+2.82%4412515.05%
GOOG170825P009100002017-08-21 3:44PM EDT910.008.067.508.00+0.86+11.94%18421314.59%
GOOG170825P009125002017-08-21 3:44PM EDT912.509.488.909.60+1.38+17.04%1713314.72%
GOOG170825P009150002017-08-21 3:42PM EDT915.0011.5010.5011.20+3.40+41.98%9713614.47%
GOOG170825P009175002017-08-21 10:24AM EDT917.5015.6812.6013.20+5.91+60.49%517414.95%
GOOG170825P009200002017-08-21 3:42PM EDT920.0015.3014.2015.20+3.53+29.99%3827115.13%
GOOG170825P009225002017-08-21 10:24AM EDT922.5019.7316.2017.20+6.86+53.30%510014.95%
GOOG170825P009250002017-08-21 3:53PM EDT925.0018.6018.4019.50+2.53+15.74%1412015.63%
GOOG170825P009275002017-08-18 11:15AM EDT927.5019.2017.4018.60+4.65+31.96%3730.00%
GOOG170825P009300002017-08-21 12:18PM EDT930.0022.6423.1024.20+3.29+17.00%1014916.94%
GOOG170825P009325002017-08-18 3:48PM EDT932.5019.9421.5023.00+1.96+10.90%14580.00%
GOOG170825P009350002017-08-21 10:58AM EDT935.0029.4228.1029.10+6.36+27.58%59918.90%
GOOG170825P009375002017-08-18 3:07PM EDT937.5024.5124.6028.80+4.11+20.15%6250.00%
GOOG170825P009400002017-08-21 10:47AM EDT940.0033.7833.0034.30+6.44+23.56%124122.57%
GOOG170825P009425002017-08-14 1:02PM EDT942.5023.2429.4033.600.00-50810.00%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.5436.9039.70+10.42+43.20%11027.32%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-3100.00%
GOOG170825P009500002017-08-21 1:22PM EDT950.0042.8843.2044.20+4.68+12.25%269126.70%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%1710.00%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%25450.00%
GOOG170825P009575002017-08-01 12:28PM EDT957.5029.1835.0038.000.00-140.00%
GOOG170825P009600002017-08-21 9:30AM EDT960.0049.5652.3054.80+11.79+31.22%1535.28%
GOOG170825P009625002017-07-28 11:56PM EDT962.5029.4028.0030.900.00-1000.00%
GOOG170825P009650002017-08-04 3:16PM EDT965.0039.4337.9040.70+2.43+6.57%3040.00%
GOOG170825P009675002017-07-28 11:56PM EDT967.5021.6031.5034.100.00-530.00%
GOOG170825P009700002017-08-15 12:33PM EDT970.0047.4057.3060.500.00-50510.00%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-2000.00%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-550.00%
GOOG170825P009775002017-07-28 11:56PM EDT977.5035.0039.2042.500.00-220.00%
GOOG170825P009800002017-07-21 11:46PM EDT980.0033.5128.9032.000.00-220.00%
GOOG170825P009825002017-08-10 10:03AM EDT982.5070.0066.1070.400.00-100.00%
GOOG170825P009850002017-07-28 11:56PM EDT985.0038.2045.1047.800.00-140.00%
GOOG170825P009875002017-07-28 11:56PM EDT987.5044.0547.1049.900.00-330.00%
GOOG170825P009900002017-07-28 11:56PM EDT990.0030.6849.2052.100.00-220.00%
GOOG170825P009975002017-07-28 11:56PM EDT997.5052.3155.2059.600.00-220.00%