U.S. Markets close in 2 hrs 31 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
929.23+7.42 (+0.80%)
As of 1:29PM 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%
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 EDT840.0088.9589.5092.90-11.17-11.16%4476.37%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.0079.7082.700.00-1969.35%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%1110.00%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-1094.07%
GOOG170922C008725002017-09-20 1:02PM EDT872.5040.1857.2060.500.00-252554.39%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-100.00%
GOOG170922C008800002017-09-20 9:53AM EDT880.0049.0049.9053.00+7.40+17.79%1458.35%
GOOG170922C008825002017-09-20 1:02PM EDT882.5030.3747.5050.400.00-252555.79%
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 10:36AM EDT890.0041.7039.9042.90+10.50+33.65%44749.56%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.5034.6037.90+11.32+53.45%73745.32%
GOOG170922C009000002017-09-20 10:59AM EDT900.0027.0029.7032.90+4.50+20.00%312740.99%
GOOG170922C009025002017-09-20 1:02PM EDT902.5014.2027.4030.500.00-2139.21%
GOOG170922C009050002017-09-20 12:55PM EDT905.0026.6525.3028.00+9.25+53.16%1310736.96%
GOOG170922C009075002017-09-20 12:01PM EDT907.5023.8722.8025.10+11.07+86.48%152833.06%
GOOG170922C009100002017-09-20 12:22PM EDT910.0022.3920.7022.30+9.89+79.12%5616329.58%
GOOG170922C009125002017-09-20 1:04PM EDT912.5019.0518.6020.30+9.91+108.42%218429.22%
GOOG170922C009150002017-09-20 12:01PM EDT915.0017.3016.0018.20+8.50+96.59%15020028.26%
GOOG170922C009175002017-09-20 1:04PM EDT917.5014.6513.6015.50+7.95+118.66%4618325.03%
GOOG170922C009200002017-09-20 12:49PM EDT920.0012.7311.8012.80+7.53+144.81%11056921.75%
GOOG170922C009225002017-09-20 11:35AM EDT922.5010.129.5010.00+6.45+175.75%18834718.06%
GOOG170922C009250002017-09-20 12:55PM EDT925.008.278.008.50+5.57+206.30%75762618.35%
GOOG170922C009275002017-09-20 12:34PM EDT927.507.085.806.40+5.22+280.65%21945116.36%
GOOG170922C009300002017-09-20 1:10PM EDT930.004.704.705.20+3.41+264.34%98977516.58%
GOOG170922C009325002017-09-20 12:44PM EDT932.503.983.003.60+3.18+397.50%75722915.05%
GOOG170922C009350002017-09-20 1:03PM EDT935.002.252.152.50+1.70+309.09%45128214.38%
GOOG170922C009375002017-09-20 12:39PM EDT937.501.801.301.60+1.20+200.00%16910613.62%
GOOG170922C009400002017-09-20 1:04PM EDT940.000.900.750.90+0.65+260.00%79592512.72%
GOOG170922C009425002017-09-20 12:58PM EDT942.500.550.450.70+0.27+96.43%16714113.50%
GOOG170922C009450002017-09-20 12:54PM EDT945.000.370.300.45+0.27+270.00%23623513.55%
GOOG170922C009475002017-09-20 12:40PM EDT947.500.300.150.30+0.20+200.00%11325613.77%
GOOG170922C009500002017-09-20 12:34PM EDT950.000.160.050.20+0.15+1,500.00%1523714.04%
GOOG170922C009525002017-09-20 9:48AM EDT952.500.310.000.15+0.13+72.22%219914.60%
GOOG170922C009550002017-09-20 12:28PM EDT955.000.100.050.15+0.05+100.00%1511415.87%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.10-0.21-72.41%51316.07%
GOOG170922C009600002017-09-20 10:54AM EDT960.000.100.050.10-0.03-23.08%417517.24%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.100.00-51518.41%
GOOG170922C009650002017-09-20 12:21PM EDT965.000.040.000.05-0.07-63.64%75517.77%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1123.90%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.050.00-206219.92%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12027.64%
GOOG170922C009800002017-09-18 3:21PM EDT980.000.050.000.050.00-142324.02%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20035.08%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11533.59%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5535.84%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102040.48%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5653.86%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-1060.77%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-1177.98%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-1679.69%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11112.84%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.050.00-1757.03%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-1199.73%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-11067.43%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-5665.04%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.050.00-11742.77%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.100.00-23441.50%
GOOG170922P008600002017-09-19 9:31AM EDT860.000.200.000.100.00-13136.67%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.450.00-11041.50%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.400.00-34639.23%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.250.00-223734.96%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.250.00-228733.59%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.350.00-262834.13%
GOOG170922P008800002017-09-19 3:37PM EDT880.000.150.000.150.00-919628.57%
GOOG170922P008825002017-09-20 12:48PM EDT882.500.050.050.20-0.17-77.27%14828.49%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.150.00-207025.98%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.20-0.43-86.00%106225.83%
GOOG170922P008900002017-09-20 12:28PM EDT890.000.130.050.20-0.26-66.67%1917124.51%
GOOG170922P008925002017-09-20 11:34AM EDT892.500.100.100.20-0.25-71.43%157923.15%
GOOG170922P008950002017-09-20 11:29AM EDT895.000.150.050.20-0.15-50.00%824421.80%
GOOG170922P008975002017-09-20 10:47AM EDT897.500.180.100.25-0.42-70.00%911721.27%
GOOG170922P009000002017-09-20 12:52PM EDT900.000.170.100.25-0.38-69.09%16341119.85%
GOOG170922P009025002017-09-20 12:54PM EDT902.500.150.150.30-0.56-78.87%6014819.09%
GOOG170922P009050002017-09-20 11:10AM EDT905.000.520.200.30-0.08-13.33%1624917.63%
GOOG170922P009075002017-09-20 12:02PM EDT907.500.250.250.40-0.55-68.75%319317.16%
GOOG170922P009100002017-09-20 12:54PM EDT910.000.330.300.50-1.07-76.43%13331216.44%
GOOG170922P009125002017-09-20 12:02PM EDT912.500.400.400.55-1.05-72.41%5322015.16%
GOOG170922P009150002017-09-20 1:03PM EDT915.000.640.600.70-1.16-64.44%12330714.39%
GOOG170922P009175002017-09-20 12:57PM EDT917.500.830.751.00-1.73-67.58%13110814.12%
GOOG170922P009200002017-09-20 1:03PM EDT920.001.141.051.15-2.48-68.51%28629412.76%
GOOG170922P009225002017-09-20 12:57PM EDT922.501.451.451.65-2.95-67.05%5942512.49%
GOOG170922P009250002017-09-20 12:57PM EDT925.001.921.952.25-4.08-68.00%27421211.98%
GOOG170922P009275002017-09-20 12:46PM EDT927.502.352.452.85-4.94-67.76%1367910.87%
GOOG170922P009300002017-09-20 12:57PM EDT930.003.503.403.80-6.00-63.16%53618310.11%
GOOG170922P009325002017-09-20 1:04PM EDT932.505.004.505.10-8.73-63.58%82289.51%
GOOG170922P009350002017-09-20 1:09PM EDT935.006.405.706.30-8.21-56.19%95637.07%
GOOG170922P009375002017-09-20 11:51AM EDT937.507.707.208.00-8.30-51.88%5580.00%
GOOG170922P009400002017-09-20 11:12AM EDT940.0011.818.9011.10-8.79-42.67%431469.45%
GOOG170922P009425002017-09-20 10:54AM EDT942.5010.5511.3013.30-11.72-52.63%10167.13%
GOOG170922P009450002017-09-20 11:02AM EDT945.0018.5013.2015.10-5.37-22.50%91550.00%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10643.96%
GOOG170922P009500002017-09-20 11:22AM EDT950.0020.0018.1019.90-11.20-35.90%11340.00%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5620.0022.800.00-10100.00%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-3557.46%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-505099.73%
GOOG170922P009600002017-09-19 10:33AM EDT960.0041.5027.4030.200.00-46480.00%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.4030.0032.70-0.04-0.13%110.00%
GOOG170922P009700002017-09-18 1:18PM EDT970.0053.0637.4040.300.00-20340.00%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-104786.77%