U.S. Markets close in 1 hr 19 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
955.77-9.83 (-1.02%)
As of 2:41PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630C006100002017-06-12 4:42PM EDT610.00313.00332.50334.600.00-100.00%
GOOG170630C007750002017-06-09 2:20PM EDT775.00185.81173.50178.00-13.19-6.63%110.00%
GOOG170630C008000002017-06-23 2:05PM EDT800.00164.20165.00166.50-7.40-4.31%62139.53%
GOOG170630C008300002017-06-02 11:47PM EDT830.00122.35144.00148.300.00-11155.77%
GOOG170630C008400002017-06-02 11:47PM EDT840.00134.42134.00138.300.00-10147.71%
GOOG170630C008475002017-06-02 11:48PM EDT847.5087.77126.50130.900.00-11141.80%
GOOG170630C008500002017-06-23 2:13PM EDT850.00114.22114.70116.6029.2234.38%1856104.38%
GOOG170630C008575002017-06-22 5:53PM EDT857.50100.2099.30100.600.00-1160.03%
GOOG170630C008600002017-06-23 2:21PM EDT860.00104.06104.10107.70-11.53-9.97%1398.32%
GOOG170630C008625002017-06-12 4:43PM EDT862.5076.7081.9083.400.00-600.00%
GOOG170630C008700002017-06-15 9:31AM EDT870.0068.3069.8072.300.00-1260.00%
GOOG170630C008725002017-06-02 11:48PM EDT872.50100.87102.00106.200.00-22122.60%
GOOG170630C008750002017-06-02 11:48PM EDT875.0063.8099.50103.700.00-11120.54%
GOOG170630C008800002017-06-02 11:48PM EDT880.0077.5494.5099.000.00-11116.82%
GOOG170630C008825002017-06-02 11:48PM EDT882.5050.8092.0096.400.00-55114.59%
GOOG170630C008850002017-06-15 9:31AM EDT885.0054.3055.5057.800.00-110.00%
GOOG170630C008900002017-06-09 12:10PM EDT890.0086.1861.0065.401.772.10%3000.00%
GOOG170630C008975002017-06-26 12:26PM EDT897.5060.0058.8059.60-1.20-1.96%2437.17%
GOOG170630C009000002017-06-26 2:22PM EDT900.0057.0056.2057.20-6.00-9.52%718636.52%
GOOG170630C009025002017-06-02 11:48PM EDT902.5035.2072.6076.900.00-121299.12%
GOOG170630C009050002017-06-26 1:36PM EDT905.0052.9050.4051.5023.1077.52%32029.11%
GOOG170630C009075002017-06-02 11:48PM EDT907.5031.4067.5072.000.00-121294.78%
GOOG170630C009100002017-06-26 10:52AM EDT910.0049.6046.4047.30-5.80-10.47%22231.87%
GOOG170630C009125002017-06-02 11:48PM EDT912.5036.8063.0067.300.00-2291.39%
GOOG170630C009150002017-06-23 10:58AM EDT915.0045.5549.5052.9020.7583.67%10159.25%
GOOG170630C009175002017-06-14 3:16PM EDT917.5034.1026.2028.900.00-480.00%
GOOG170630C009200002017-06-23 3:15PM EDT920.0042.7345.1046.8016.4062.29%123154.67%
GOOG170630C009225002017-06-12 4:43PM EDT922.5029.8028.9030.700.00-200.00%
GOOG170630C009250002017-06-19 9:56AM EDT925.0034.1833.8036.0013.4364.72%4936.83%
GOOG170630C009275002017-06-26 10:17AM EDT927.5037.7030.1030.904.0011.87%6426.67%
GOOG170630C009300002017-06-26 1:18PM EDT930.0029.3527.3028.10-7.03-19.32%5513924.04%
GOOG170630C009325002017-06-21 10:00AM EDT932.5025.0026.3027.300.00-41127.97%
GOOG170630C009375002017-06-22 10:41AM EDT937.5024.5022.1023.004.2320.87%112426.39%
GOOG170630C009400002017-06-26 2:04PM EDT940.0019.9017.9018.60-4.30-17.77%236719.18%
GOOG170630C009425002017-06-26 10:31AM EDT942.5023.3016.4017.803.3016.50%72022.04%
GOOG170630C009450002017-06-26 12:11PM EDT945.0016.8014.5015.30-4.75-22.04%924720.06%
GOOG170630C009475002017-06-26 11:08AM EDT947.5012.2012.5013.10-8.03-39.69%224318.73%
GOOG170630C009500002017-06-26 2:14PM EDT950.0011.6611.5012.30-6.17-34.60%11710620.52%
GOOG170630C009525002017-06-26 12:26PM EDT952.5010.699.309.70-4.91-31.47%463717.87%
GOOG170630C009550002017-06-26 2:25PM EDT955.007.907.808.30-5.93-42.88%2499017.73%
GOOG170630C009575002017-06-23 3:58PM EDT957.5012.1911.6012.402.4425.03%639529.66%
GOOG170630C009600002017-06-26 2:12PM EDT960.005.605.606.00-4.90-46.67%93633617.75%
GOOG170630C009625002017-06-26 2:19PM EDT962.505.004.705.00-3.86-43.57%43513517.68%
GOOG170630C009650002017-06-26 2:23PM EDT965.003.883.704.00-3.42-46.85%24644017.30%
GOOG170630C009675002017-06-26 2:19PM EDT967.503.203.103.30-2.88-47.37%2087217.38%
GOOG170630C009700002017-06-26 2:19PM EDT970.002.552.302.55-2.35-47.96%81472717.02%
GOOG170630C009725002017-06-26 2:03PM EDT972.502.151.701.95-1.75-44.87%21825016.75%
GOOG170630C009750002017-06-26 2:20PM EDT975.001.531.351.55-1.67-52.19%28884616.83%
GOOG170630C009775002017-06-26 1:56PM EDT977.501.351.001.20-0.94-41.05%18212816.82%
GOOG170630C009800002017-06-26 2:10PM EDT980.000.860.750.90-1.04-54.74%78096416.72%
GOOG170630C009825002017-06-26 11:53AM EDT982.500.970.600.75-0.47-32.64%919717.13%
GOOG170630C009850002017-06-26 2:20PM EDT985.000.580.450.60-0.52-47.27%10652717.36%
GOOG170630C009875002017-06-26 1:29PM EDT987.500.540.350.50-0.01-1.82%1758617.75%
GOOG170630C009900002017-06-26 12:56PM EDT990.000.540.250.40-0.06-10.00%13352617.97%
GOOG170630C009925002017-06-26 12:07PM EDT992.500.430.200.350.00-733318.52%
GOOG170630C009950002017-06-26 2:20PM EDT995.000.300.150.25-0.06-16.67%209118.38%
GOOG170630C009975002017-06-26 1:29PM EDT997.500.210.100.25-0.04-16.00%519019.31%
GOOG170630C010000002017-06-26 2:02PM EDT1,000.000.190.150.25-0.04-17.39%17961820.24%
GOOG170630C010025002017-06-26 10:00AM EDT1,002.500.200.100.200.0317.65%115620.41%
GOOG170630C010050002017-06-23 11:42AM EDT1,005.000.150.000.25-0.05-25.00%62622.07%
GOOG170630C010075002017-06-26 10:31AM EDT1,007.500.160.000.20-0.03-15.79%12022.19%
GOOG170630C010100002017-06-26 9:59AM EDT1,010.000.240.000.200.0960.00%702423.07%
GOOG170630C010125002017-06-22 3:50PM EDT1,012.500.130.000.25-0.10-43.48%124024.78%
GOOG170630C010175002017-06-19 11:41AM EDT1,017.500.790.001.05-3.68-82.33%303134.57%
GOOG170630C010200002017-06-26 9:32AM EDT1,020.000.510.000.20-0.09-15.00%11326.51%
GOOG170630C010225002017-06-09 11:55PM EDT1,022.503.830.001.400.00-1139.08%
GOOG170630C010250002017-06-26 11:53AM EDT1,025.000.130.000.150.09225.00%6727.05%
GOOG170630C010275002017-06-19 11:41AM EDT1,027.500.160.000.25-0.29-64.44%303129.98%
GOOG170630C010300002017-06-26 9:32AM EDT1,030.000.250.000.150.14127.27%11328.66%
GOOG170630C010350002017-06-09 11:55PM EDT1,035.001.070.251.050.00-1241.74%
GOOG170630C010400002017-06-12 9:36AM EDT1,040.000.420.000.45-0.53-55.79%1137.45%
GOOG170630C010500002017-06-20 12:23PM EDT1,050.000.050.000.200.00-2336.28%
GOOG170630C010600002017-06-09 11:20AM EDT1,060.000.280.001.75-0.42-60.00%2357.02%
GOOG170630C011300002017-06-15 10:00AM EDT1,130.000.050.000.150.00-293153.52%
GOOG170630C011500002017-06-12 4:42PM EDT1,150.000.050.000.050.00-19052.73%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630P006000002017-06-14 3:33PM EDT600.000.020.000.150.00-545138.87%
GOOG170630P007025002017-06-09 11:56PM EDT702.500.250.001.750.00-11127.54%
GOOG170630P007700002017-06-22 5:55PM EDT770.000.140.000.200.00-1170.70%
GOOG170630P007800002017-06-02 11:49PM EDT780.000.350.001.150.00-1183.45%
GOOG170630P007850002017-06-02 11:49PM EDT785.000.500.001.100.00-1180.64%
GOOG170630P007900002017-06-02 11:49PM EDT790.000.450.001.400.00-1181.35%
GOOG170630P007925002017-06-02 11:49PM EDT792.500.450.000.850.00-1174.41%
GOOG170630P008000002017-06-21 1:24PM EDT800.000.120.000.200.00-14759.38%
GOOG170630P008075002017-06-02 11:49PM EDT807.500.550.001.400.00-1173.27%
GOOG170630P008250002017-06-14 10:31AM EDT825.000.250.000.550.00-3656.74%
GOOG170630P008300002017-06-02 11:49PM EDT830.001.550.201.000.00-2261.43%
GOOG170630P008350002017-06-05 10:42AM EDT835.000.550.401.050.00-71261.08%
GOOG170630P008400002017-06-20 10:01AM EDT840.000.350.000.200.00-202048.49%
GOOG170630P008425002017-06-16 2:56PM EDT842.500.450.000.70-0.80-64.00%31051.37%
GOOG170630P008450002017-06-02 11:49PM EDT845.001.450.301.550.00-1759.03%
GOOG170630P008500002017-06-19 2:40PM EDT850.000.250.050.35-0.95-79.17%10848.24%
GOOG170630P008550002017-06-14 1:45PM EDT855.000.400.100.800.00-22452.91%
GOOG170630P008600002017-06-15 10:40AM EDT860.002.050.450.950.00-1852.25%
GOOG170630P008650002017-06-02 11:49PM EDT865.001.650.501.750.00-1151.59%
GOOG170630P008700002017-06-02 11:49PM EDT870.002.960.551.400.00-5551.48%
GOOG170630P008725002017-06-02 11:49PM EDT872.502.920.551.700.00-1052.45%
GOOG170630P008750002017-06-26 9:50AM EDT875.000.100.000.250.00-23035.94%
GOOG170630P008800002017-06-26 10:36AM EDT880.000.050.000.25-0.08-61.54%610633.94%
GOOG170630P008825002017-06-13 11:35AM EDT882.501.551.101.700.00-101347.28%
GOOG170630P008850002017-06-22 3:50PM EDT885.000.220.100.35-0.33-60.00%129033.69%
GOOG170630P008875002017-06-15 3:20PM EDT887.502.251.402.000.00-21146.51%
GOOG170630P008900002017-06-23 10:51AM EDT890.000.190.000.25-0.16-45.71%251629.93%
GOOG170630P008925002017-06-21 9:50AM EDT892.500.650.150.350.00-1130.54%
GOOG170630P008950002017-06-21 10:00AM EDT895.000.730.150.400.00-26030.18%
GOOG170630P008975002017-06-21 10:23AM EDT897.500.750.200.450.00-58429.71%
GOOG170630P009000002017-06-23 3:59PM EDT900.000.230.100.30-0.22-48.89%195726.69%
GOOG170630P009025002017-06-26 11:03AM EDT902.500.250.100.40-0.55-68.75%10426.95%
GOOG170630P009050002017-06-23 1:37PM EDT905.000.260.100.35-0.24-48.00%32725.27%
GOOG170630P009075002017-06-26 10:51AM EDT907.500.300.200.35-0.70-70.00%54924.20%
GOOG170630P009100002017-06-26 1:26PM EDT910.000.390.250.40-0.36-48.00%65823.71%
GOOG170630P009125002017-06-26 2:17PM EDT912.500.310.300.400.1155.00%267922.62%
GOOG170630P009150002017-06-23 3:25PM EDT915.000.350.250.40-0.55-61.11%10980221.53%
GOOG170630P009175002017-06-26 1:29PM EDT917.500.530.400.550.2376.67%133521.78%
GOOG170630P009200002017-06-26 2:20PM EDT920.000.530.500.550.0817.78%4722620.61%
GOOG170630P009225002017-06-26 2:18PM EDT922.500.650.600.70-0.81-55.48%215320.52%
GOOG170630P009250002017-06-26 2:20PM EDT925.000.800.750.800.3060.00%5814419.93%
GOOG170630P009275002017-06-26 1:29PM EDT927.501.070.851.050.4778.33%166620.04%
GOOG170630P009300002017-06-26 2:20PM EDT930.001.121.051.250.3749.33%7210819.67%
GOOG170630P009325002017-06-26 1:59PM EDT932.501.271.251.500.4758.75%257719.34%
GOOG170630P009350002017-06-26 2:20PM EDT935.001.631.551.850.7891.76%27916419.21%
GOOG170630P009375002017-06-26 2:11PM EDT937.501.981.952.250.9898.00%997719.03%
GOOG170630P009400002017-06-23 3:14PM EDT940.001.421.001.30-1.78-55.63%11613514.16%
GOOG170630P009425002017-06-26 1:45PM EDT942.502.692.652.950.9151.12%965817.75%
GOOG170630P009450002017-06-26 2:18PM EDT945.003.403.303.601.6594.29%17415017.66%
GOOG170630P009475002017-06-26 1:34PM EDT947.503.904.004.301.95100.00%738217.42%
GOOG170630P009500002017-06-26 1:27PM EDT950.005.004.605.102.80127.27%37727917.17%
GOOG170630P009525002017-06-26 2:10PM EDT952.506.005.606.003.12108.33%2649616.88%
GOOG170630P009550002017-06-26 2:25PM EDT955.007.106.807.403.90121.87%63713817.43%
GOOG170630P009575002017-06-26 2:22PM EDT957.507.908.008.604.01103.08%18810017.24%
GOOG170630P009600002017-06-26 1:15PM EDT960.008.958.509.104.2590.43%41820915.14%
GOOG170630P009625002017-06-26 1:03PM EDT962.509.6010.5010.904.0372.35%24110015.69%
GOOG170630P009650002017-06-26 1:34PM EDT965.0011.5012.4013.205.0076.92%30316617.22%
GOOG170630P009675002017-06-26 1:34PM EDT967.5013.1013.2014.403.7540.11%926115.66%
GOOG170630P009700002017-06-26 1:34PM EDT970.0014.9014.8015.605.9065.56%28512113.28%
GOOG170630P009725002017-06-26 1:34PM EDT972.5016.8017.6018.404.9942.25%1485515.80%
GOOG170630P009750002017-06-26 2:14PM EDT975.0019.6019.6020.407.0255.80%27712515.34%
GOOG170630P009775002017-06-26 11:13AM EDT977.5022.7021.5022.605.2229.86%351915.31%
GOOG170630P009800002017-06-26 11:41AM EDT980.0025.4023.7024.808.2247.85%1338514.87%
GOOG170630P009825002017-06-26 11:41AM EDT982.5027.7126.0027.20-2.29-7.63%2315.32%
GOOG170630P009850002017-06-23 10:44AM EDT985.0026.2019.8021.40-4.63-15.02%1140.00%
GOOG170630P009900002017-06-22 1:48PM EDT990.0032.0532.7035.00-5.35-14.30%2320.68%
GOOG170630P009950002017-06-26 12:02PM EDT995.0036.2037.9038.806.0019.87%85300.00%
GOOG170630P010000002017-06-26 11:38AM EDT1,000.0045.1043.3044.4010.3429.75%63218.97%
GOOG170630P010150002017-06-12 4:44PM EDT1,015.0084.2071.7073.000.00-1076.25%
GOOG170630P010200002017-06-09 11:56PM EDT1,020.0038.9568.8073.400.00-4060.77%
GOOG170630P010250002017-06-09 11:56PM EDT1,025.0087.6073.9078.000.00-1063.06%
GOOG170630P010475002017-06-12 4:44PM EDT1,047.50119.70103.60105.600.00-2095.20%
GOOG170630P010625002017-06-12 4:44PM EDT1,062.50134.80117.00121.500.00-10102.48%
GOOG170630P011100002017-06-12 4:44PM EDT1,110.00182.00166.00168.200.00-10128.00%
GOOG170630P011400002017-06-12 4:44PM EDT1,140.00219.10196.00198.100.00-10141.94%