U.S. Markets closed

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
965.59+8.50 (+0.89%)
At close: 4:00PM EDT
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%6255.47%
GOOG170630C008300002017-06-02 11:47PM EDT830.00122.35144.00148.300.00-11106.87%
GOOG170630C008400002017-06-02 11:47PM EDT840.00134.42134.00138.300.00-10101.01%
GOOG170630C008475002017-06-02 11:48PM EDT847.5087.77126.50130.900.00-1196.78%
GOOG170630C008500002017-06-23 2:13PM EDT850.00114.22114.70116.6029.2234.38%185652.05%
GOOG170630C008575002017-06-22 5:53PM EDT857.50100.2099.30100.600.00-110.00%
GOOG170630C008600002017-06-23 2:21PM EDT860.00104.06104.10107.70-11.53-9.97%1356.04%
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 EDT872.50100.87102.00106.200.00-2283.20%
GOOG170630C008750002017-06-02 11:48PM EDT875.0063.8099.50103.700.00-1181.71%
GOOG170630C008800002017-06-02 11:48PM EDT880.0077.5494.5099.000.00-1179.13%
GOOG170630C008825002017-06-02 11:48PM EDT882.5050.8092.0096.400.00-5577.48%
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%
GOOG170630C008975002017-06-23 11:45PM EDT897.5061.2067.3069.200.00-4033.81%
GOOG170630C009000002017-06-23 12:21PM EDT900.0063.0064.7066.804.507.69%318633.42%
GOOG170630C009025002017-06-02 11:48PM EDT902.5035.2072.6076.900.00-121266.68%
GOOG170630C009050002017-06-12 9:52AM EDT905.0029.8043.1044.50-28.20-48.62%3170.00%
GOOG170630C009075002017-06-02 11:48PM EDT907.5031.4067.5072.000.00-121263.53%
GOOG170630C009100002017-06-23 3:48PM EDT910.0055.4054.9056.7018.9652.03%122028.68%
GOOG170630C009125002017-06-02 11:48PM EDT912.5036.8063.0067.300.00-2261.33%
GOOG170630C009150002017-06-23 10:58AM EDT915.0045.5549.5052.9020.7583.67%10132.16%
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%123125.03%
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%490.00%
GOOG170630C009275002017-06-23 10:51AM EDT927.5033.7037.8039.402.809.06%1522.24%
GOOG170630C009300002017-06-23 3:58PM EDT930.0036.3835.4037.006.4821.67%514221.56%
GOOG170630C009325002017-06-21 10:00AM EDT932.5025.0026.3027.300.00-4110.00%
GOOG170630C009375002017-06-22 10:41AM EDT937.5024.5022.1023.004.2320.87%11240.00%
GOOG170630C009400002017-06-23 1:04PM EDT940.0024.2025.9027.401.396.09%46618.35%
GOOG170630C009425002017-06-23 11:07AM EDT942.5020.0023.6025.001.608.70%12017.43%
GOOG170630C009450002017-06-23 3:51PM EDT945.0021.5521.5022.805.8537.26%212617.04%
GOOG170630C009475002017-06-23 3:58PM EDT947.5020.2319.4020.605.0333.09%203816.52%
GOOG170630C009500002017-06-23 3:51PM EDT950.0017.8317.3018.405.2341.51%12615715.88%
GOOG170630C009525002017-06-23 3:50PM EDT952.5015.6015.3016.302.8021.88%164215.35%
GOOG170630C009550002017-06-23 3:51PM EDT955.0013.8313.4014.304.0341.12%718614.89%
GOOG170630C009575002017-06-23 3:58PM EDT957.5012.1911.6012.402.4425.03%639514.47%
GOOG170630C009600002017-06-23 3:57PM EDT960.0010.509.9010.603.4548.94%47533714.05%
GOOG170630C009625002017-06-23 3:58PM EDT962.508.868.309.002.8647.67%1999013.80%
GOOG170630C009650002017-06-23 3:59PM EDT965.007.306.907.501.1318.31%45214913.50%
GOOG170630C009675002017-06-23 3:58PM EDT967.506.085.606.201.7841.40%167213.32%
GOOG170630C009700002017-06-23 3:58PM EDT970.004.904.505.001.4040.00%81732313.06%
GOOG170630C009725002017-06-23 3:59PM EDT972.503.903.504.001.0436.36%2624012.91%
GOOG170630C009750002017-06-23 3:58PM EDT975.003.202.753.200.8536.17%63036612.89%
GOOG170630C009775002017-06-23 3:45PM EDT977.502.292.102.55-0.41-15.19%3411112.93%
GOOG170630C009800002017-06-23 3:58PM EDT980.001.901.551.950.3018.75%58069912.81%
GOOG170630C009825002017-06-23 3:58PM EDT982.501.441.151.55-0.46-24.21%758012.96%
GOOG170630C009850002017-06-23 3:59PM EDT985.001.100.851.20-0.40-26.67%3951913.03%
GOOG170630C009875002017-06-23 3:28PM EDT987.500.550.600.95-0.44-44.44%286613.21%
GOOG170630C009900002017-06-23 3:59PM EDT990.000.600.600.75-0.22-26.83%7149413.40%
GOOG170630C009925002017-06-23 3:58PM EDT992.500.430.300.55-0.27-38.57%212013.37%
GOOG170630C009950002017-06-23 3:14PM EDT995.000.360.250.45-0.36-50.00%157813.68%
GOOG170630C009975002017-06-23 3:31PM EDT997.500.250.150.40-0.07-21.87%137814.23%
GOOG170630C010000002017-06-23 3:42PM EDT1,000.000.230.100.35-0.07-23.33%561714.71%
GOOG170630C010025002017-06-23 3:31PM EDT1,002.500.170.050.30-0.06-26.09%15615.11%
GOOG170630C010050002017-06-23 11:42AM EDT1,005.000.150.000.25-0.05-25.00%62615.43%
GOOG170630C010075002017-06-22 3:50PM EDT1,007.500.190.000.35-0.21-52.50%242717.21%
GOOG170630C010100002017-06-21 11:02AM EDT1,010.000.150.000.250.00-32416.99%
GOOG170630C010125002017-06-22 3:50PM EDT1,012.500.130.000.25-0.10-43.48%124017.77%
GOOG170630C010175002017-06-19 11:41AM EDT1,017.500.790.001.05-3.68-82.33%303125.40%
GOOG170630C010200002017-06-12 3:56PM EDT1,020.000.600.400.80-1.99-76.83%31324.81%
GOOG170630C010225002017-06-09 11:55PM EDT1,022.503.830.001.400.00-1129.09%
GOOG170630C010250002017-06-23 9:42AM EDT1,025.000.040.000.20-3.26-98.79%3420.80%
GOOG170630C010275002017-06-19 11:41AM EDT1,027.500.160.000.25-0.29-64.44%303122.27%
GOOG170630C010300002017-06-23 2:49PM EDT1,030.000.110.000.20-0.29-72.50%11222.22%
GOOG170630C010350002017-06-09 11:55PM EDT1,035.001.070.251.050.00-1231.60%
GOOG170630C010400002017-06-12 9:36AM EDT1,040.000.420.000.45-0.53-55.79%1128.39%
GOOG170630C010500002017-06-20 12:23PM EDT1,050.000.050.000.200.00-2327.76%
GOOG170630C010600002017-06-09 11:20AM EDT1,060.000.280.001.75-0.42-60.00%2344.39%
GOOG170630C011300002017-06-15 10:00AM EDT1,130.000.050.000.150.00-293146.09%
GOOG170630C011500002017-06-12 4:42PM EDT1,150.000.050.000.050.00-19045.12%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630P006000002017-06-14 3:33PM EDT600.000.020.000.150.00-545119.53%
GOOG170630P007025002017-06-09 11:56PM EDT702.500.250.001.750.00-11110.74%
GOOG170630P007700002017-06-22 5:55PM EDT770.000.140.000.200.00-1162.31%
GOOG170630P007800002017-06-02 11:49PM EDT780.000.350.001.150.00-1173.49%
GOOG170630P007850002017-06-02 11:49PM EDT785.000.500.001.100.00-1171.09%
GOOG170630P007900002017-06-02 11:49PM EDT790.000.450.001.400.00-1171.78%
GOOG170630P007925002017-06-02 11:49PM EDT792.500.450.000.850.00-1165.77%
GOOG170630P008000002017-06-21 1:24PM EDT800.000.120.000.200.00-14752.64%
GOOG170630P008075002017-06-02 11:49PM EDT807.500.550.001.400.00-1165.01%
GOOG170630P008250002017-06-14 10:31AM EDT825.000.250.000.550.00-3650.78%
GOOG170630P008300002017-06-02 11:49PM EDT830.001.550.201.000.00-2255.01%
GOOG170630P008350002017-06-05 10:42AM EDT835.000.550.401.050.00-71254.81%
GOOG170630P008400002017-06-20 10:01AM EDT840.000.350.000.200.00-202043.75%
GOOG170630P008425002017-06-16 2:56PM EDT842.500.450.000.70-0.80-64.00%31051.64%
GOOG170630P008450002017-06-02 11:49PM EDT845.001.450.301.550.00-1753.20%
GOOG170630P008500002017-06-19 2:40PM EDT850.000.250.050.35-0.95-79.17%10843.75%
GOOG170630P008550002017-06-14 1:45PM EDT855.000.400.100.800.00-22448.01%
GOOG170630P008600002017-06-15 10:40AM EDT860.002.050.450.950.00-1847.56%
GOOG170630P008650002017-06-02 11:49PM EDT865.001.650.501.750.00-1151.62%
GOOG170630P008700002017-06-02 11:49PM EDT870.002.960.551.400.00-5547.14%
GOOG170630P008725002017-06-02 11:49PM EDT872.502.920.551.700.00-1048.08%
GOOG170630P008750002017-06-23 12:32PM EDT875.000.100.000.35-0.11-52.38%23035.06%
GOOG170630P008800002017-06-22 3:50PM EDT880.000.130.050.25-0.17-56.67%2511231.69%
GOOG170630P008825002017-06-13 11:35AM EDT882.501.551.101.700.00-101343.78%
GOOG170630P008850002017-06-22 3:50PM EDT885.000.220.100.35-0.33-60.00%129031.59%
GOOG170630P008875002017-06-15 3:20PM EDT887.502.251.402.000.00-21143.26%
GOOG170630P008900002017-06-23 10:51AM EDT890.000.190.000.25-0.16-45.71%251628.32%
GOOG170630P008925002017-06-21 9:50AM EDT892.500.650.150.350.00-1128.98%
GOOG170630P008950002017-06-21 10:00AM EDT895.000.730.150.400.00-26028.74%
GOOG170630P008975002017-06-21 10:23AM EDT897.500.750.200.450.00-58428.41%
GOOG170630P009000002017-06-23 3:59PM EDT900.000.230.100.30-0.22-48.89%195725.71%
GOOG170630P009025002017-06-21 11:15AM EDT902.500.800.250.450.00-2426.60%
GOOG170630P009050002017-06-23 1:37PM EDT905.000.260.100.35-0.24-48.00%32724.61%
GOOG170630P009075002017-06-21 1:52PM EDT907.501.000.300.550.00-64925.72%
GOOG170630P009100002017-06-21 3:49PM EDT910.000.750.350.600.00-55825.21%
GOOG170630P009125002017-06-23 3:28PM EDT912.500.200.200.40-0.52-72.22%27822.49%
GOOG170630P009150002017-06-23 3:25PM EDT915.000.350.250.40-0.55-61.11%10980221.58%
GOOG170630P009175002017-06-23 1:59PM EDT917.500.300.300.45-0.78-72.22%253021.13%
GOOG170630P009200002017-06-23 3:32PM EDT920.000.450.300.50-0.45-50.00%1223320.63%
GOOG170630P009225002017-06-22 12:10PM EDT922.501.460.851.20-0.64-30.48%55023.91%
GOOG170630P009250002017-06-23 3:58PM EDT925.000.500.350.60-0.72-59.02%3712919.46%
GOOG170630P009275002017-06-23 1:59PM EDT927.500.600.450.70-1.00-62.50%105719.12%
GOOG170630P009300002017-06-23 3:38PM EDT930.000.750.550.80-0.89-54.27%6413018.68%
GOOG170630P009325002017-06-23 3:51PM EDT932.500.800.600.90-1.95-70.91%394818.15%
GOOG170630P009350002017-06-23 3:35PM EDT935.000.850.701.00-1.54-64.44%9310917.56%
GOOG170630P009375002017-06-23 3:59PM EDT937.501.000.851.15-1.77-63.90%505217.11%
GOOG170630P009400002017-06-23 3:14PM EDT940.001.421.001.30-1.78-55.63%11613516.56%
GOOG170630P009425002017-06-23 3:28PM EDT942.501.781.201.55-2.22-55.50%154816.27%
GOOG170630P009450002017-06-23 3:53PM EDT945.001.751.451.80-2.58-59.58%5511815.83%
GOOG170630P009475002017-06-23 3:51PM EDT947.501.951.752.15-2.97-60.37%745315.55%
GOOG170630P009500002017-06-23 3:59PM EDT950.002.202.102.50-3.77-63.15%20417515.10%
GOOG170630P009525002017-06-23 3:51PM EDT952.502.882.552.95-4.62-61.60%367514.75%
GOOG170630P009550002017-06-23 3:59PM EDT955.003.203.103.50-4.16-56.52%929714.44%
GOOG170630P009575002017-06-23 3:57PM EDT957.503.893.704.20-4.34-52.73%559314.25%
GOOG170630P009600002017-06-23 3:57PM EDT960.004.704.504.80-5.75-55.02%16313713.64%
GOOG170630P009625002017-06-23 3:59PM EDT962.505.575.305.90-5.13-47.94%1617013.79%
GOOG170630P009650002017-06-23 3:58PM EDT965.006.506.407.00-6.57-50.27%6813013.67%
GOOG170630P009675002017-06-23 12:23PM EDT967.509.357.508.20-4.85-34.15%186113.50%
GOOG170630P009700002017-06-23 3:57PM EDT970.009.008.909.60-7.00-43.75%638913.43%
GOOG170630P009725002017-06-23 2:14PM EDT972.5011.8110.3011.20-10.06-46.00%45213.50%
GOOG170630P009750002017-06-23 3:59PM EDT975.0012.5811.9013.10-9.66-43.44%1133513.94%
GOOG170630P009775002017-06-23 11:56AM EDT977.5017.4813.2016.00-5.52-24.00%10916.38%
GOOG170630P009800002017-06-23 2:53PM EDT980.0017.1815.6017.00-23.37-57.63%178514.44%
GOOG170630P009825002017-06-21 9:30AM EDT982.5030.0025.8028.100.00-1334.24%
GOOG170630P009850002017-06-23 10:44AM EDT985.0026.2019.8021.40-4.63-15.02%11415.48%
GOOG170630P009900002017-06-22 1:48PM EDT990.0032.0532.7035.00-5.35-14.30%2338.01%
GOOG170630P009950002017-06-23 11:46PM EDT995.0030.2029.1030.900.00-30018.49%
GOOG170630P010000002017-06-23 3:53PM EDT1,000.0034.7633.9035.80-24.58-41.42%13120.23%
GOOG170630P010150002017-06-12 4:44PM EDT1,015.0084.2071.7073.000.00-1079.07%
GOOG170630P010200002017-06-09 11:56PM EDT1,020.0038.9568.8073.400.00-4069.02%
GOOG170630P010250002017-06-09 11:56PM EDT1,025.0087.6073.9078.000.00-1071.54%
GOOG170630P010475002017-06-12 4:44PM EDT1,047.50119.70103.60105.600.00-2097.34%
GOOG170630P010625002017-06-12 4:44PM EDT1,062.50134.80117.00121.500.00-10104.52%
GOOG170630P011100002017-06-12 4:44PM EDT1,110.00182.00166.00168.200.00-10128.35%
GOOG170630P011400002017-06-12 4:44PM EDT1,140.00219.10196.00198.100.00-10141.47%