U.S. Markets open in 2 hrs.

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
972.92+4.77 (+0.49%)
At close: 4:00PM 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%
GOOG170728C008000002017-07-21 2:56PM EDT800.00172.10171.30174.8014.789.39%5766.31%
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 EDT850.00120.81121.70125.000.00-1856.01%
GOOG170728C008550002017-07-21 11:44PM EDT855.00115.67116.80120.000.00-6054.83%
GOOG170728C008700002017-07-19 2:28PM EDT870.00103.14101.70105.300.00-1750.00%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-1151.51%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-5562.76%
GOOG170728C008900002017-07-13 10:48AM EDT890.0064.2067.5071.900.00-5320.00%
GOOG170728C008950002017-07-21 3:59PM EDT895.0079.7878.1081.0036.6885.10%3056.69%
GOOG170728C008975002017-07-21 11:44PM EDT897.5076.2775.8078.900.00-8857.24%
GOOG170728C009000002017-07-21 3:09PM EDT900.0073.6073.5076.103.605.14%14117054.38%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-260.00%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-1854.70%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%190.00%
GOOG170728C009100002017-07-21 3:34PM EDT910.0063.1064.6067.00-4.90-7.21%103752.58%
GOOG170728C009125002017-07-17 12:02PM EDT912.5049.3861.9065.100.00-21353.44%
GOOG170728C009150002017-07-20 10:17AM EDT915.0060.4759.8062.800.00-22252.65%
GOOG170728C009175002017-07-11 2:08PM EDT917.5029.5044.5048.500.00-250.00%
GOOG170728C009200002017-07-21 2:46PM EDT920.0056.2656.1058.003.266.15%112850.23%
GOOG170728C009225002017-07-14 3:39PM EDT922.5041.3340.5044.5010.4333.75%260.00%
GOOG170728C009250002017-07-20 3:45PM EDT925.0048.4652.0054.000.00-214350.39%
GOOG170728C009275002017-07-21 9:34AM EDT927.5043.6550.0052.203.298.15%11550.93%
GOOG170728C009300002017-07-21 10:15AM EDT930.0044.9048.0049.701.473.38%114249.21%
GOOG170728C009325002017-07-20 2:39PM EDT932.5039.6545.0048.300.00-102050.73%
GOOG170728C009350002017-07-21 3:48PM EDT935.0043.7444.1046.003.578.89%43849.50%
GOOG170728C009375002017-07-21 2:47PM EDT937.5042.2042.2044.10-2.80-6.22%11249.34%
GOOG170728C009400002017-07-21 3:56PM EDT940.0040.9840.4042.201.182.96%98149.09%
GOOG170728C009425002017-07-20 2:39PM EDT942.5032.8338.6040.100.00-103248.22%
GOOG170728C009450002017-07-21 1:37PM EDT945.0035.7536.9038.502.056.08%76048.58%
GOOG170728C009475002017-07-21 9:35AM EDT947.5029.7535.2036.80-0.27-0.90%13948.56%
GOOG170728C009500002017-07-21 3:59PM EDT950.0034.6033.5035.003.4010.90%13216548.20%
GOOG170728C009525002017-07-21 3:40PM EDT952.5031.7732.4033.405.2619.84%34448.23%
GOOG170728C009550002017-07-21 3:55PM EDT955.0030.8730.8031.802.298.01%144648.15%
GOOG170728C009575002017-07-21 2:27PM EDT957.5028.1829.2030.201.957.43%56747.98%
GOOG170728C009600002017-07-21 3:43PM EDT960.0026.5027.7028.601.606.43%9863047.71%
GOOG170728C009625002017-07-21 3:49PM EDT962.5025.8626.2027.204.6722.04%297847.79%
GOOG170728C009650002017-07-21 3:51PM EDT965.0025.0024.4025.702.4010.62%9434047.54%
GOOG170728C009675002017-07-21 2:43PM EDT967.5023.0623.2024.302.2610.87%403347.42%
GOOG170728C009700002017-07-21 3:59PM EDT970.0022.3421.8022.602.6613.52%20223246.54%
GOOG170728C009725002017-07-21 3:59PM EDT972.5021.1020.7021.404.5227.26%856146.66%
GOOG170728C009750002017-07-21 3:58PM EDT975.0019.6019.2020.401.9210.86%14425047.11%
GOOG170728C009775002017-07-21 2:36PM EDT977.5017.6018.0019.101.458.98%1121846.81%
GOOG170728C009800002017-07-21 3:56PM EDT980.0017.1216.9017.902.3215.68%1541,27346.62%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%2413546.33%
GOOG170728C009850002017-07-21 2:48PM EDT985.0014.5814.6015.701.3510.20%6012046.37%
GOOG170728C009875002017-07-21 3:49PM EDT987.5013.9013.4014.601.4011.20%331146.09%
GOOG170728C009900002017-07-21 3:58PM EDT990.0012.7912.6013.502.6926.63%27473945.70%
GOOG170728C009925002017-07-21 3:04PM EDT992.5011.5211.6012.501.5916.01%62645.43%
GOOG170728C009950002017-07-21 3:59PM EDT995.0011.5010.7011.501.9019.79%157045.04%
GOOG170728C009975002017-07-21 3:49PM EDT997.5010.009.9010.600.202.04%73744.79%
GOOG170728C010000002017-07-21 3:59PM EDT1,000.0010.009.0010.001.9223.76%22276945.15%
GOOG170728C010025002017-07-20 3:46PM EDT1,002.507.508.209.000.00-24444.42%
GOOG170728C010050002017-07-21 3:55PM EDT1,005.007.907.508.000.8011.27%43243.53%
GOOG170728C010075002017-07-21 3:49PM EDT1,007.507.126.907.701.0116.53%112344.39%
GOOG170728C010100002017-07-21 3:58PM EDT1,010.006.606.407.100.7713.21%5618444.35%
GOOG170728C010125002017-07-21 3:56PM EDT1,012.505.805.606.300.9218.85%122743.63%
GOOG170728C010150002017-07-21 3:57PM EDT1,015.005.405.105.700.9020.00%152043.35%
GOOG170728C010175002017-07-21 11:44PM EDT1,017.504.704.605.200.00-253643.26%
GOOG170728C010200002017-07-21 3:56PM EDT1,020.004.504.105.000.307.14%174244.04%
GOOG170728C010225002017-07-21 11:44PM EDT1,022.503.893.704.300.00-272043.07%
GOOG170728C010250002017-07-21 3:58PM EDT1,025.004.003.404.000.7924.61%173843.34%
GOOG170728C010275002017-07-21 11:44PM EDT1,027.503.213.003.900.00-591944.29%
GOOG170728C010300002017-07-21 3:56PM EDT1,030.002.882.803.200.3112.06%243542.85%
GOOG170728C010325002017-07-21 11:44PM EDT1,032.502.782.552.850.00-222142.60%
GOOG170728C010350002017-07-21 11:44PM EDT1,035.002.302.402.700.00-491743.14%
GOOG170728C010375002017-07-21 11:44PM EDT1,037.502.001.952.400.00-11242.92%
GOOG170728C010400002017-07-21 3:31PM EDT1,040.001.911.702.15-0.49-20.42%302542.82%
GOOG170728C010425002017-07-21 11:44PM EDT1,042.501.831.552.100.00-2043.68%
GOOG170728C010450002017-07-21 11:44PM EDT1,045.001.551.351.950.00-22243.97%
GOOG170728C010475002017-07-21 11:44PM EDT1,047.501.511.201.750.00-21043.90%
GOOG170728C010500002017-07-21 3:50PM EDT1,050.001.301.251.400.108.33%212042.73%
GOOG170728C010525002017-07-21 2:56PM EDT1,052.501.230.951.350.2728.13%5143.41%
GOOG170728C010550002017-07-21 11:44PM EDT1,055.001.050.851.200.00-1043.31%
GOOG170728C010600002017-07-19 12:10PM EDT1,060.001.000.651.050.00-111444.07%
GOOG170728C010625002017-07-21 11:44PM EDT1,062.501.000.550.900.00-2243.69%
GOOG170728C010700002017-07-21 2:43PM EDT1,070.000.550.350.700.00-151244.39%
GOOG170728C010725002017-07-21 11:44PM EDT1,072.500.450.300.700.00-3045.26%
GOOG170728C010750002017-07-21 11:44PM EDT1,075.000.430.250.600.00-77044.95%
GOOG170728C010800002017-07-21 11:44PM EDT1,080.000.340.200.600.00-78046.66%
GOOG170728C010900002017-07-21 11:14AM EDT1,090.000.300.000.50-0.59-66.29%35248.58%
GOOG170728C011000002017-07-21 11:44PM EDT1,100.000.200.000.450.00-2251.00%
GOOG170728C011100002017-07-21 11:44PM EDT1,110.000.150.000.400.00-2253.22%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-1077.42%
GOOG170728C011400002017-07-13 10:03AM EDT1,140.000.750.001.800.00-1270.39%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-10 11:02AM EDT760.000.970.000.700.00-1792.19%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-10680.66%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-1499.49%
GOOG170728P007900002017-07-17 2:11PM EDT790.001.000.000.300.00-1571.39%
GOOG170728P008000002017-07-21 2:31PM EDT800.000.150.050.40-0.05-25.00%14070.90%
GOOG170728P008100002017-07-19 9:34AM EDT810.000.250.000.400.00-12665.92%
GOOG170728P008200002017-07-21 3:57PM EDT820.000.230.000.250.0315.00%16118158.59%
GOOG170728P008300002017-07-21 3:36PM EDT830.000.350.000.500.00-149659.77%
GOOG170728P008400002017-07-21 12:08PM EDT840.000.300.100.55-0.80-72.73%189657.81%
GOOG170728P008500002017-07-21 2:56PM EDT850.000.400.200.65-0.25-38.46%37355.91%
GOOG170728P008550002017-07-21 11:45PM EDT855.000.540.250.700.00-4054.74%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1054.54%
GOOG170728P008600002017-07-21 3:34PM EDT860.000.700.350.800.00-3720554.27%
GOOG170728P008675002017-07-21 11:45PM EDT867.500.750.650.950.00-9054.03%
GOOG170728P008700002017-07-21 3:21PM EDT870.000.800.501.00-0.28-25.93%4418252.27%
GOOG170728P008725002017-07-21 11:45PM EDT872.500.850.551.100.00-86052.05%
GOOG170728P008750002017-07-21 11:45PM EDT875.001.180.701.150.00-4252.00%
GOOG170728P008775002017-07-21 9:33AM EDT877.501.160.751.200.043.57%11551.37%
GOOG170728P008800002017-07-21 3:09PM EDT880.001.100.851.30-0.14-11.29%1613651.18%
GOOG170728P008825002017-07-21 12:39PM EDT882.501.400.951.40-0.15-9.68%22150.90%
GOOG170728P008850002017-07-21 3:31PM EDT885.001.391.051.50-0.66-32.20%142450.56%
GOOG170728P008875002017-07-21 9:33AM EDT887.501.831.151.65-0.37-16.82%15650.35%
GOOG170728P008900002017-07-21 3:31PM EDT890.001.601.301.70-0.04-2.44%4216351.31%
GOOG170728P008925002017-07-21 9:44AM EDT892.502.451.451.850.5528.95%11251.04%
GOOG170728P008950002017-07-21 3:54PM EDT895.001.701.602.00-0.91-34.87%69550.71%
GOOG170728P008975002017-07-21 3:49PM EDT897.502.011.752.20-0.73-26.64%38050.59%
GOOG170728P009000002017-07-21 3:58PM EDT900.002.101.902.25-0.90-30.00%40925049.55%
GOOG170728P009025002017-07-21 3:49PM EDT902.502.412.102.60-0.04-1.63%301850.09%
GOOG170728P009050002017-07-21 3:19PM EDT905.002.752.352.80-0.93-25.27%606349.73%
GOOG170728P009075002017-07-21 11:44AM EDT907.503.462.553.00-0.25-6.74%597649.29%
GOOG170728P009100002017-07-21 3:58PM EDT910.002.952.803.30-0.41-12.20%5424449.24%
GOOG170728P009125002017-07-21 3:59PM EDT912.503.413.003.60-1.48-30.27%133649.10%
GOOG170728P009150002017-07-21 3:52PM EDT915.003.573.303.80-1.48-29.31%288648.45%
GOOG170728P009175002017-07-21 3:52PM EDT917.503.503.704.30-1.37-28.13%388048.91%
GOOG170728P009200002017-07-21 3:34PM EDT920.004.604.004.50-1.46-24.09%2617548.13%
GOOG170728P009225002017-07-21 3:59PM EDT922.504.644.405.10-2.56-35.56%3120048.71%
GOOG170728P009250002017-07-21 3:20PM EDT925.005.404.805.40-0.77-12.48%399948.13%
GOOG170728P009275002017-07-21 2:42PM EDT927.505.755.206.00-1.55-21.23%78048.46%
GOOG170728P009300002017-07-21 3:50PM EDT930.006.005.706.40-1.89-23.95%6111748.04%
GOOG170728P009325002017-07-21 3:29PM EDT932.507.006.207.00-0.75-9.68%194948.14%
GOOG170728P009350002017-07-21 3:51PM EDT935.007.076.907.60-1.99-21.96%337748.13%
GOOG170728P009375002017-07-21 1:32PM EDT937.508.107.308.10-0.85-9.50%12747.74%
GOOG170728P009400002017-07-21 3:52PM EDT940.007.707.908.90-2.08-21.27%15217348.07%
GOOG170728P009425002017-07-21 3:48PM EDT942.509.598.609.60-2.31-19.41%320048.02%
GOOG170728P009450002017-07-21 3:57PM EDT945.009.639.3010.30-1.57-14.02%14710447.87%
GOOG170728P009475002017-07-21 3:33PM EDT947.5011.1310.0011.100.636.00%168747.87%
GOOG170728P009500002017-07-21 3:56PM EDT950.0011.4311.0011.90-1.47-11.40%2021447.77%
GOOG170728P009525002017-07-21 1:22PM EDT952.5012.9812.0012.70-2.62-16.79%3126847.57%
GOOG170728P009550002017-07-21 3:13PM EDT955.0014.0412.6013.60-0.85-5.71%2122647.50%
GOOG170728P009575002017-07-21 2:48PM EDT957.5014.4713.5014.50-4.53-23.84%205947.33%
GOOG170728P009600002017-07-21 3:57PM EDT960.0015.0014.5015.50-1.56-9.42%48129847.30%
GOOG170728P009625002017-07-21 3:43PM EDT962.5017.1015.6016.20-1.05-5.79%687646.48%
GOOG170728P009650002017-07-21 3:52PM EDT965.0016.4016.7017.70-2.57-13.55%12819147.37%
GOOG170728P009675002017-07-21 3:42PM EDT967.5020.0017.8018.80-1.30-6.10%1224447.25%
GOOG170728P009700002017-07-21 3:48PM EDT970.0020.2918.8019.60-4.31-17.52%10762446.36%
GOOG170728P009725002017-07-21 3:54PM EDT972.5020.2419.9021.20-6.06-23.04%696847.14%
GOOG170728P009750002017-07-21 3:46PM EDT975.0022.6521.3022.50-5.00-18.08%365647.16%
GOOG170728P009775002017-07-21 3:14PM EDT977.5024.2022.5023.701.355.91%9146.85%
GOOG170728P009800002017-07-21 3:43PM EDT980.0025.7023.8025.100.652.59%111946.89%
GOOG170728P009850002017-07-21 3:55PM EDT985.0027.0026.6028.00-4.29-13.71%6746.87%
GOOG170728P009900002017-07-19 3:24PM EDT990.0030.8029.4031.100.00-12146.90%
GOOG170728P009950002017-07-21 11:45PM EDT995.0036.4132.5034.300.00-1146.76%
GOOG170728P010000002017-07-21 3:23PM EDT1,000.0038.0035.6037.800.501.33%40846.94%
GOOG170728P010025002017-07-18 10:09AM EDT1,002.5051.0037.0040.000.00-1648.01%
GOOG170728P010100002017-07-21 12:29PM EDT1,010.0045.0042.8045.200.020.04%21047.17%
GOOG170728P010125002017-06-09 11:57PM EDT1,012.5042.8068.5072.800.00-11104.29%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-1150.29%
GOOG170728P010500002017-07-21 11:45PM EDT1,050.0083.1477.5079.500.00-1248.71%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22233.66%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10246.98%