U.S. Markets close in 1 hr 52 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
954.5150-25.8250 (-2.6343%)
As of 2:08PM 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%510125.59%
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 EDT800.00175.50152.10154.800.00-102274.76%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-07-25 1:22PM EDT830.00121.92121.00124.0027.6229.29%670.00%
GOOG170728C008500002017-07-20 12:39PM EDT850.00120.81121.70125.000.00-18149.80%
GOOG170728C008550002017-07-21 11:44PM EDT855.00115.67116.80120.000.00-60145.51%
GOOG170728C008700002017-07-19 2:28PM EDT870.00103.14101.70105.300.00-17132.38%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-11128.82%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-55124.26%
GOOG170728C008900002017-07-24 3:19PM EDT890.0092.5261.0064.600.00-103228.32%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.0055.9059.200.00-310.00%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9053.5056.600.00-860.00%
GOOG170728C009000002017-07-25 10:55AM EDT900.0047.0052.4055.00-36.20-43.51%9616731.86%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-2662.45%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-18105.16%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%1961.80%
GOOG170728C009100002017-07-24 2:51PM EDT910.0070.0841.8044.000.00-3310.00%
GOOG170728C009125002017-07-17 12:02PM EDT912.5049.3861.9065.100.00-21399.94%
GOOG170728C009150002017-07-25 9:49AM EDT915.0035.7137.5040.10-31.27-46.69%12525.34%
GOOG170728C009175002017-07-25 9:49AM EDT917.5033.2933.8036.503.7912.85%150.00%
GOOG170728C009200002017-07-25 10:26AM EDT920.0029.1032.4035.20-35.87-55.21%912323.54%
GOOG170728C009225002017-07-25 9:31AM EDT922.5029.8030.0032.70-11.53-27.90%2822.18%
GOOG170728C009250002017-07-24 3:32PM EDT925.0060.5827.6030.300.00-104221.51%
GOOG170728C009275002017-07-25 10:29AM EDT927.5022.3326.3028.00-34.67-60.82%102521.32%
GOOG170728C009300002017-07-25 12:55PM EDT930.0023.0022.7024.50-31.50-57.80%851690.00%
GOOG170728C009325002017-07-25 11:06AM EDT932.5018.6920.3022.20-20.96-52.86%112012.50%
GOOG170728C009350002017-07-25 12:59PM EDT935.0018.4118.3020.60-34.19-65.00%294017.31%
GOOG170728C009375002017-07-25 10:44AM EDT937.5014.4016.6018.40-27.80-65.88%11217.04%
GOOG170728C009400002017-07-25 1:14PM EDT940.0014.2614.1015.90-32.97-69.81%1648015.35%
GOOG170728C009425002017-07-25 12:15PM EDT942.5011.7113.0014.70-35.87-75.39%1223718.02%
GOOG170728C009450002017-07-25 1:47PM EDT945.0011.7011.2012.60-34.30-74.57%2678817.17%
GOOG170728C009475002017-07-25 12:57PM EDT947.508.9010.0010.70-35.42-79.92%2015716.64%
GOOG170728C009500002017-07-25 1:50PM EDT950.008.818.509.10-30.87-77.80%1,20427516.59%
GOOG170728C009525002017-07-25 1:34PM EDT952.506.486.607.00-31.52-82.95%6195114.91%
GOOG170728C009550002017-07-25 1:49PM EDT955.005.805.605.80-32.70-84.94%8626315.14%
GOOG170728C009575002017-07-25 1:14PM EDT957.503.854.705.00-26.05-87.12%2976615.98%
GOOG170728C009600002017-07-25 1:51PM EDT960.003.903.603.90-29.50-88.32%2,05862815.67%
GOOG170728C009625002017-07-25 1:41PM EDT962.502.702.653.30-28.30-91.29%88811016.32%
GOOG170728C009650002017-07-25 1:47PM EDT965.002.202.152.65-26.92-92.45%1,34241716.49%
GOOG170728C009675002017-07-25 1:20PM EDT967.501.521.652.00-23.38-93.90%2944416.30%
GOOG170728C009700002017-07-25 1:51PM EDT970.001.451.351.60-25.05-94.53%1,39548116.60%
GOOG170728C009725002017-07-25 1:07PM EDT972.501.001.001.25-24.00-96.00%62423716.78%
GOOG170728C009750002017-07-25 1:51PM EDT975.000.900.800.95-22.70-96.19%1,19048016.86%
GOOG170728C009775002017-07-25 12:32PM EDT977.500.690.550.80-21.31-96.86%14628917.46%
GOOG170728C009800002017-07-25 1:46PM EDT980.000.550.500.60-20.24-97.35%7531,60717.52%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%2413569.10%
GOOG170728C009850002017-07-25 1:26PM EDT985.000.400.200.50-17.37-97.75%24390419.26%
GOOG170728C009875002017-07-25 10:48AM EDT987.500.300.200.45-16.70-98.24%7415320.02%
GOOG170728C009900002017-07-25 1:26PM EDT990.000.320.250.40-15.18-97.94%4271,84320.70%
GOOG170728C009925002017-07-25 1:44PM EDT992.500.250.100.35-15.25-98.39%8521921.29%
GOOG170728C009950002017-07-25 1:04PM EDT995.000.260.150.35-13.40-98.10%9917222.39%
GOOG170728C009975002017-07-25 11:45AM EDT997.500.200.100.35-12.88-98.47%337823.49%
GOOG170728C010000002017-07-25 1:45PM EDT1,000.000.110.100.25-11.89-99.08%8621,41623.19%
GOOG170728C010025002017-07-25 11:04AM EDT1,002.500.180.100.30-10.82-98.36%249524.95%
GOOG170728C010050002017-07-25 1:38PM EDT1,005.000.160.100.30-10.14-98.45%17635026.00%
GOOG170728C010075002017-07-25 1:08PM EDT1,007.500.200.100.25-8.62-97.73%6111326.25%
GOOG170728C010100002017-07-25 1:44PM EDT1,010.000.150.100.25-8.15-98.19%31756327.25%
GOOG170728C010125002017-07-25 11:25AM EDT1,012.500.150.100.25-7.28-97.98%5618928.22%
GOOG170728C010150002017-07-25 12:54PM EDT1,015.000.380.100.15-6.42-94.41%8917027.10%
GOOG170728C010175002017-07-25 11:25AM EDT1,017.500.100.050.20-5.75-98.29%2513129.20%
GOOG170728C010200002017-07-25 1:38PM EDT1,020.000.120.050.20-5.68-97.93%13134630.13%
GOOG170728C010225002017-07-25 12:41PM EDT1,022.500.100.050.15-4.70-97.92%10421129.83%
GOOG170728C010250002017-07-25 12:59PM EDT1,025.000.090.050.10-4.23-97.92%12040729.15%
GOOG170728C010275002017-07-25 1:20PM EDT1,027.500.090.050.15-4.31-97.95%3912931.64%
GOOG170728C010300002017-07-25 1:42PM EDT1,030.000.130.050.20-3.36-96.28%18441833.89%
GOOG170728C010325002017-07-25 11:08AM EDT1,032.500.100.050.15-3.60-97.30%1322133.45%
GOOG170728C010350002017-07-25 1:42PM EDT1,035.000.100.050.15-2.60-96.30%11830134.33%
GOOG170728C010375002017-07-25 12:47PM EDT1,037.500.050.000.10-2.50-98.04%607633.40%
GOOG170728C010400002017-07-25 1:10PM EDT1,040.000.050.000.10-1.97-97.52%14224334.28%
GOOG170728C010425002017-07-25 11:42AM EDT1,042.500.050.000.10-1.75-97.22%113935.11%
GOOG170728C010450002017-07-25 10:36AM EDT1,045.000.050.000.10-1.59-96.95%259935.94%
GOOG170728C010475002017-07-25 10:34AM EDT1,047.500.050.000.10-1.30-96.30%5010136.77%
GOOG170728C010500002017-07-25 12:05PM EDT1,050.000.070.000.10-1.19-94.44%8849837.60%
GOOG170728C010525002017-07-25 11:05AM EDT1,052.500.040.000.10-0.96-96.00%288138.38%
GOOG170728C010550002017-07-25 9:58AM EDT1,055.000.050.000.05-1.00-95.24%162436.33%
GOOG170728C010575002017-07-25 1:36PM EDT1,057.500.050.000.050.00-122037.11%
GOOG170728C010600002017-07-25 12:59PM EDT1,060.000.030.000.05-0.82-96.47%5113837.89%
GOOG170728C010625002017-07-25 9:32AM EDT1,062.500.050.000.05-0.65-92.86%41938.57%
GOOG170728C010650002017-07-25 1:36PM EDT1,065.000.030.000.050.00-63739.26%
GOOG170728C010675002017-07-25 1:36PM EDT1,067.500.050.000.050.00-31340.04%
GOOG170728C010700002017-07-25 11:14AM EDT1,070.000.030.000.05-0.47-94.00%2116940.82%
GOOG170728C010725002017-07-25 9:30AM EDT1,072.500.050.000.05-0.40-88.89%32741.60%
GOOG170728C010750002017-07-25 9:36AM EDT1,075.000.050.000.050.00-111842.38%
GOOG170728C010775002017-07-25 1:36PM EDT1,077.500.320.000.050.00-6642.97%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.000.050.00-8215943.75%
GOOG170728C010825002017-07-25 1:36PM EDT1,082.500.250.000.050.00-1144.53%
GOOG170728C010850002017-07-25 1:36PM EDT1,085.000.230.000.050.00-222245.31%
GOOG170728C010900002017-07-24 3:55PM EDT1,090.000.150.000.050.00-63646.68%
GOOG170728C011000002017-07-25 11:24AM EDT1,100.000.020.000.05-0.23-92.00%85849.61%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.000.050.00-15515052.34%
GOOG170728C011150002017-07-25 1:36PM EDT1,115.000.570.000.050.00-3350.39%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-1095.48%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.050.00-101256.64%
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%1772.66%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-10683.69%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14103.35%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.050.00-4661.33%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.050.00-215857.42%
GOOG170728P008100002017-07-25 10:14AM EDT810.000.030.000.05-0.02-40.00%48553.52%
GOOG170728P008200002017-07-25 12:39PM EDT820.000.030.000.05-0.07-70.00%112650.00%
GOOG170728P008250002017-07-25 1:38PM EDT825.000.100.000.050.00-4451.56%
GOOG170728P008300002017-07-24 11:38AM EDT830.000.160.000.050.00-49449.61%
GOOG170728P008400002017-07-24 1:01PM EDT840.000.150.000.050.00-211245.70%
GOOG170728P008475002017-07-25 1:38PM EDT847.500.250.000.150.00-202048.63%
GOOG170728P008500002017-07-25 1:24PM EDT850.000.040.000.05-0.06-60.00%28541.80%
GOOG170728P008525002017-07-25 1:38PM EDT852.500.020.000.100.00-405844.24%
GOOG170728P008550002017-07-25 12:36PM EDT855.000.060.050.15-0.24-80.00%202445.41%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1053.25%
GOOG170728P008600002017-07-25 1:24PM EDT860.000.070.000.10-0.08-53.33%225941.11%
GOOG170728P008625002017-07-25 1:38PM EDT862.500.050.000.400.00-3348.58%
GOOG170728P008650002017-07-25 1:38PM EDT865.000.200.000.200.00-1142.77%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.200.00-31241.70%
GOOG170728P008700002017-07-25 12:24PM EDT870.000.070.050.10-0.06-46.15%16045437.11%
GOOG170728P008725002017-07-24 3:28PM EDT872.500.200.050.200.00-4912439.50%
GOOG170728P008750002017-07-25 9:30AM EDT875.000.100.050.20-0.20-66.67%13538.43%
GOOG170728P008775002017-07-25 11:09AM EDT877.500.070.050.20-0.32-82.05%203937.35%
GOOG170728P008800002017-07-25 1:39PM EDT880.000.100.050.15-0.15-60.00%8020834.82%
GOOG170728P008825002017-07-24 12:53PM EDT882.500.650.050.250.00-232936.33%
GOOG170728P008850002017-07-25 9:59AM EDT885.000.130.050.25-0.27-67.50%89635.21%
GOOG170728P008875002017-07-25 1:00PM EDT887.500.150.050.25-0.52-77.61%275434.08%
GOOG170728P008900002017-07-25 1:10PM EDT890.000.200.050.25-0.15-42.86%7033032.96%
GOOG170728P008925002017-07-24 3:11PM EDT892.500.700.050.250.00-343031.84%
GOOG170728P008950002017-07-25 1:29PM EDT895.000.150.050.15-0.45-75.00%898328.47%
GOOG170728P008975002017-07-25 12:12PM EDT897.500.160.050.20-0.49-75.38%3139228.57%
GOOG170728P009000002017-07-25 1:22PM EDT900.000.120.100.15-0.67-84.81%2671,35426.32%
GOOG170728P009025002017-07-25 12:50PM EDT902.500.200.050.25-0.86-81.13%8815027.30%
GOOG170728P009050002017-07-25 11:47AM EDT905.000.200.100.30-0.80-80.00%10418426.95%
GOOG170728P009075002017-07-25 10:53AM EDT907.500.400.050.30-0.50-55.56%3816225.81%
GOOG170728P009100002017-07-25 1:43PM EDT910.000.220.150.35-1.08-83.08%13540525.32%
GOOG170728P009125002017-07-25 1:22PM EDT912.500.270.150.30-1.16-81.12%12617723.44%
GOOG170728P009150002017-07-25 12:57PM EDT915.000.260.200.35-1.34-83.75%13717522.90%
GOOG170728P009175002017-07-25 12:18PM EDT917.500.400.200.40-1.10-73.33%8814122.24%
GOOG170728P009200002017-07-25 1:00PM EDT920.000.420.400.50-1.58-79.00%26049421.97%
GOOG170728P009225002017-07-25 1:47PM EDT922.500.460.350.60-1.66-78.30%13433021.52%
GOOG170728P009250002017-07-25 1:46PM EDT925.000.640.500.75-1.99-75.67%45237921.28%
GOOG170728P009275002017-07-25 1:42PM EDT927.500.800.650.90-2.40-75.00%11116920.83%
GOOG170728P009300002017-07-25 1:16PM EDT930.000.990.851.10-2.41-70.88%64550520.47%
GOOG170728P009325002017-07-25 1:42PM EDT932.501.200.951.30-2.56-68.09%19315319.92%
GOOG170728P009350002017-07-25 1:46PM EDT935.001.541.351.70-2.39-60.81%24736320.04%
GOOG170728P009375002017-07-25 1:22PM EDT937.501.921.652.15-2.99-60.90%9319920.03%
GOOG170728P009400002017-07-25 1:41PM EDT940.002.452.202.40-2.65-51.96%1,3571,12219.05%
GOOG170728P009425002017-07-25 1:25PM EDT942.503.002.452.90-2.54-45.85%15621818.70%
GOOG170728P009450002017-07-25 1:52PM EDT945.003.203.103.50-2.90-47.54%61553418.38%
GOOG170728P009475002017-07-25 1:49PM EDT947.504.403.804.20-2.60-37.14%17424918.05%
GOOG170728P009500002017-07-25 1:50PM EDT950.004.714.605.10-2.52-34.85%1,35448117.93%
GOOG170728P009525002017-07-25 1:39PM EDT952.506.785.706.20-1.49-18.02%18136717.99%
GOOG170728P009550002017-07-25 1:49PM EDT955.007.556.607.30-1.66-18.02%23389017.69%
GOOG170728P009575002017-07-25 12:52PM EDT957.509.807.708.70-0.30-2.97%17927217.80%
GOOG170728P009600002017-07-25 1:16PM EDT960.0011.3510.3011.500.605.58%3601,76921.20%
GOOG170728P009625002017-07-25 12:15PM EDT962.5014.3911.2012.002.6322.36%5621718.30%
GOOG170728P009650002017-07-25 1:14PM EDT965.0015.2312.8014.402.8422.92%10251420.22%
GOOG170728P009675002017-07-25 11:30AM EDT967.5018.9015.1016.804.7933.95%2414922.00%
GOOG170728P009700002017-07-25 1:46PM EDT970.0018.5017.0018.504.6033.09%16685521.50%
GOOG170728P009725002017-07-25 1:41PM EDT972.5021.2620.0022.305.2532.79%8826027.48%
GOOG170728P009750002017-07-25 1:48PM EDT975.0023.3521.2023.807.3545.94%12727026.16%
GOOG170728P009775002017-07-25 1:35PM EDT977.5025.5023.4026.007.3040.11%226326.89%
GOOG170728P009800002017-07-25 11:45AM EDT980.0027.9027.0029.609.0447.93%8518432.43%
GOOG170728P009825002017-07-25 1:38PM EDT982.5031.5729.2032.000.00-335033.86%
GOOG170728P009850002017-07-25 11:33AM EDT985.0034.5030.5033.3013.0360.69%296031.13%
GOOG170728P009875002017-07-25 1:38PM EDT987.5020.9134.1036.800.00-1136.56%
GOOG170728P009900002017-07-25 1:16PM EDT990.0038.4436.2039.4014.4460.17%55138.58%
GOOG170728P009925002017-07-25 1:38PM EDT992.5041.1838.4040.900.00-3336.26%
GOOG170728P009950002017-07-25 10:33AM EDT995.0047.3741.4044.0020.2074.35%1640.26%
GOOG170728P009975002017-07-25 1:38PM EDT997.5028.3343.2045.600.00-9837.96%
GOOG170728P010000002017-07-25 1:00PM EDT1,000.0048.6245.3048.0019.3366.00%3213238.95%
GOOG170728P010025002017-07-25 9:44AM EDT1,002.5051.5047.9050.900.500.98%4642.25%
GOOG170728P010050002017-07-25 1:38PM EDT1,005.0053.5851.2054.300.00-71547.64%
GOOG170728P010100002017-07-25 11:47AM EDT1,010.0056.6056.1059.4019.3051.74%31351.06%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5858.6061.900.00-4552.53%
GOOG170728P010150002017-07-25 1:38PM EDT1,015.0061.4261.4064.300.00-6553.55%
GOOG170728P010200002017-07-25 1:38PM EDT1,020.0044.0065.2068.500.00-201052.60%
GOOG170728P010250002017-07-25 1:38PM EDT1,025.0072.1471.4074.000.00-2250.90%
GOOG170728P010300002017-07-25 1:38PM EDT1,030.0074.8076.4079.100.00-1753.74%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-110.00%
GOOG170728P010500002017-07-24 11:19AM EDT1,050.0078.7095.6098.500.00-2058.42%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22230.22%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10244.13%