U.S. Markets close in 1 hr 38 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
906.980-3.690 (-0.405%)
As of 2:21PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825C007900002017-07-14 11:50PM EDT790.00142.60166.50170.700.00-11252.06%
GOOG170825C008000002017-08-18 11:55PM EDT800.00129.04109.90112.700.00-1185.77%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-2076.26%
GOOG170825C008200002017-08-21 9:52AM EDT820.0090.5985.7088.60-4.06-4.29%12956.81%
GOOG170825C008250002017-08-18 11:55PM EDT825.0088.2484.9087.700.00-4169.89%
GOOG170825C008300002017-08-17 11:43AM EDT830.0090.8079.9083.200.00-1167.85%
GOOG170825C008400002017-07-21 11:44PM EDT840.00129.50134.10138.000.00-67243.61%
GOOG170825C008500002017-08-21 9:52AM EDT850.0060.7156.7058.60-4.04-6.24%13540.41%
GOOG170825C008600002017-08-18 2:22PM EDT860.0053.4249.5053.80-41.78-43.89%4356.01%
GOOG170825C008700002017-08-11 2:13PM EDT870.0048.1045.0049.20+4.10+9.32%3458.49%
GOOG170825C008750002017-08-18 11:55PM EDT875.0040.4034.9039.100.00-1045.62%
GOOG170825C008800002017-08-21 10:31AM EDT880.0027.2027.7028.40-12.30-31.14%1722.26%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%3335.77%
GOOG170825C008950002017-08-21 10:22AM EDT895.0013.6614.8015.50-5.78-29.73%25219.36%
GOOG170825C008975002017-08-21 11:30AM EDT897.5013.3912.7013.40-4.71-26.02%22618.41%
GOOG170825C009000002017-08-21 12:00PM EDT900.0011.6911.0011.60-3.53-23.19%1467218.03%
GOOG170825C009025002017-08-21 12:41PM EDT902.5010.009.209.60-12.00-54.55%15216.90%
GOOG170825C009050002017-08-21 12:44PM EDT905.008.057.608.20-3.91-32.69%944616.94%
GOOG170825C009075002017-08-21 1:56PM EDT907.506.506.306.70-3.72-36.40%1022216.42%
GOOG170825C009100002017-08-21 1:36PM EDT910.005.205.005.50-3.60-40.91%2558516.28%
GOOG170825C009125002017-08-21 12:41PM EDT912.504.353.804.20-2.65-37.86%346015.53%
GOOG170825C009150002017-08-21 1:46PM EDT915.003.163.003.30-2.99-48.62%39017215.38%
GOOG170825C009175002017-08-21 12:54PM EDT917.502.302.252.50-2.58-52.87%674215.11%
GOOG170825C009200002017-08-21 1:52PM EDT920.001.701.601.80-2.30-57.50%81027614.71%
GOOG170825C009225002017-08-21 1:23PM EDT922.501.291.101.30-1.66-56.27%17512414.52%
GOOG170825C009250002017-08-21 1:37PM EDT925.000.800.750.90-1.45-64.44%26727614.28%
GOOG170825C009275002017-08-21 1:56PM EDT927.500.550.500.65-1.27-69.78%509414.32%
GOOG170825C009300002017-08-21 1:24PM EDT930.000.450.400.50-0.85-65.38%19145714.62%
GOOG170825C009325002017-08-21 12:45PM EDT932.500.300.200.35-0.90-75.00%6574914.65%
GOOG170825C009350002017-08-21 1:53PM EDT935.000.200.200.30-0.40-66.67%10129315.28%
GOOG170825C009375002017-08-21 1:23PM EDT937.500.130.100.20-0.37-74.00%1211615.19%
GOOG170825C009400002017-08-21 1:52PM EDT940.000.100.000.20-0.26-72.22%4467816.19%
GOOG170825C009425002017-08-17 3:44PM EDT942.500.760.100.350.00-102618.98%
GOOG170825C009450002017-08-21 11:16AM EDT945.000.100.000.150.00-5326617.33%
GOOG170825C009475002017-08-21 10:17AM EDT947.500.130.050.15-0.04-23.53%156518.26%
GOOG170825C009500002017-08-21 1:05PM EDT950.000.080.000.15-0.05-38.46%5119119.19%
GOOG170825C009525002017-08-21 12:26PM EDT952.500.070.050.10-0.08-53.33%2012818.99%
GOOG170825C009550002017-08-18 10:29AM EDT955.000.270.000.20-0.01-3.57%14621.97%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13147.41%
GOOG170825C009600002017-08-21 11:36AM EDT960.000.050.000.05-0.05-50.00%412819.83%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101042.09%
GOOG170825C009650002017-08-21 11:00AM EDT965.000.080.000.05-0.02-20.00%120121.39%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1141.54%
GOOG170825C009700002017-08-18 10:10AM EDT970.000.050.000.20-0.20-80.00%32927.44%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101246.66%
GOOG170825C009750002017-08-17 9:30AM EDT975.000.770.000.350.00-514431.86%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5630.10%
GOOG170825C009800002017-08-17 3:45PM EDT980.000.110.000.200.00-2012030.96%
GOOG170825C009850002017-08-03 9:30AM EDT985.001.120.001.70-1.59-58.67%11748.21%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4449.32%
GOOG170825C009900002017-08-18 10:50AM EDT990.000.050.000.150.00-12033.11%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1160.17%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1156.87%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16148.58%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101052.34%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101553.78%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5561.46%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1253.52%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1556.08%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11247.36%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2359.03%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101758.20%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1664.45%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1177.78%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-111188.87%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-41489.01%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170825P007000002017-08-03 3:29PM EDT700.000.100.100.75-0.15-60.00%12099.61%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66111.43%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-161697.61%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-5587.13%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-5584.69%
GOOG170825P007800002017-08-21 10:46AM EDT780.000.100.000.15-0.10-50.00%1254.00%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-1175.54%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6759.91%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2252.78%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1047.85%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1453.04%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11547.21%
GOOG170825P008400002017-08-18 9:50AM EDT840.000.270.000.35-0.98-78.40%10133.89%
GOOG170825P008450002017-08-21 11:06AM EDT845.000.250.050.20-0.02-7.41%2529.00%
GOOG170825P008500002017-08-21 11:48AM EDT850.000.200.100.30-0.13-39.39%234528.71%
GOOG170825P008550002017-08-18 11:57PM EDT855.000.380.100.500.00-5029.03%
GOOG170825P008575002017-08-21 11:06AM EDT857.500.400.200.30-0.30-42.86%2225.39%
GOOG170825P008600002017-08-21 10:21AM EDT860.000.500.200.35+0.13+35.14%205324.98%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2329.24%
GOOG170825P008650002017-08-21 11:24AM EDT865.000.500.300.45-0.20-28.57%41223.80%
GOOG170825P008675002017-08-21 10:30AM EDT867.500.700.350.45+0.18+34.62%21022.63%
GOOG170825P008700002017-08-21 12:37PM EDT870.000.420.400.45-0.14-25.00%6912421.44%
GOOG170825P008750002017-08-21 12:46PM EDT875.000.650.500.70-0.10-13.33%885020.98%
GOOG170825P008775002017-08-21 10:18AM EDT877.501.150.600.80+0.20+21.05%15520.34%
GOOG170825P008800002017-08-21 11:30AM EDT880.001.160.751.00+0.06+5.45%30011920.15%
GOOG170825P008825002017-08-21 11:19AM EDT882.501.400.901.10+0.10+7.69%2313219.26%
GOOG170825P008850002017-08-21 1:29PM EDT885.001.301.101.35-0.20-13.33%1344118.96%
GOOG170825P008875002017-08-21 11:48AM EDT887.501.401.351.60-0.20-12.50%213418.46%
GOOG170825P008900002017-08-21 12:36PM EDT890.001.601.701.95-0.50-23.81%26113918.14%
GOOG170825P008925002017-08-21 1:38PM EDT892.502.502.052.35+0.10+4.17%43217.76%
GOOG170825P008950002017-08-21 1:44PM EDT895.002.552.502.80-0.15-5.56%13411717.29%
GOOG170825P008975002017-08-21 10:24AM EDT897.505.003.003.40+1.50+42.86%194117.01%
GOOG170825P009000002017-08-21 1:25PM EDT900.003.703.604.10-0.24-6.09%7630116.71%
GOOG170825P009025002017-08-21 11:49AM EDT902.504.504.504.90-0.06-1.32%167616.36%
GOOG170825P009050002017-08-21 1:43PM EDT905.005.405.305.700.00-6613415.71%
GOOG170825P009075002017-08-21 1:44PM EDT907.506.366.506.90+0.33+5.47%3612515.67%
GOOG170825P009100002017-08-21 1:59PM EDT910.007.937.508.00+0.73+10.14%17321315.03%
GOOG170825P009125002017-08-21 11:42AM EDT912.508.559.009.50+0.45+5.56%1113314.98%
GOOG170825P009150002017-08-21 12:30PM EDT915.009.8010.4011.10+1.70+20.99%6713614.80%
GOOG170825P009175002017-08-21 10:24AM EDT917.5015.6812.2012.90+5.91+60.49%517414.77%
GOOG170825P009200002017-08-21 1:02PM EDT920.0014.4713.9014.70+2.70+22.94%827114.31%
GOOG170825P009225002017-08-21 10:24AM EDT922.5019.7315.8016.70+6.86+53.30%510014.06%
GOOG170825P009250002017-08-21 10:24AM EDT925.0021.7317.9019.00+5.66+35.22%1312014.65%
GOOG170825P009275002017-08-18 11:15AM EDT927.5019.2017.4018.60+4.65+31.96%3730.00%
GOOG170825P009300002017-08-21 12:18PM EDT930.0022.6422.4023.50+3.29+17.00%1014914.50%
GOOG170825P009325002017-08-18 3:48PM EDT932.5019.9421.5023.00+1.96+10.90%14580.00%
GOOG170825P009350002017-08-21 10:58AM EDT935.0029.4227.4028.50+6.36+27.58%59916.85%
GOOG170825P009375002017-08-18 3:07PM EDT937.5024.5124.6028.80+4.11+20.15%6250.00%
GOOG170825P009400002017-08-21 10:47AM EDT940.0033.7832.1033.30+6.44+23.56%124117.19%
GOOG170825P009425002017-08-14 1:02PM EDT942.5023.2429.4033.600.00-50810.00%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.5436.5039.40+10.42+43.20%11027.26%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-3100.00%
GOOG170825P009500002017-08-21 1:22PM EDT950.0042.8842.1043.40+4.68+12.25%269122.45%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%1710.00%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%25450.00%
GOOG170825P009575002017-08-01 12:28PM EDT957.5029.1835.0038.000.00-140.00%
GOOG170825P009600002017-08-21 9:30AM EDT960.0049.5651.7054.00+11.79+31.22%1531.97%
GOOG170825P009625002017-07-28 11:56PM EDT962.5029.4028.0030.900.00-1000.00%
GOOG170825P009650002017-08-04 3:16PM EDT965.0039.4337.9040.70+2.43+6.57%3040.00%
GOOG170825P009675002017-07-28 11:56PM EDT967.5021.6031.5034.100.00-530.00%
GOOG170825P009700002017-08-15 12:33PM EDT970.0047.4057.3060.500.00-50510.00%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-2000.00%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-550.00%
GOOG170825P009775002017-07-28 11:56PM EDT977.5035.0039.2042.500.00-220.00%
GOOG170825P009800002017-07-21 11:46PM EDT980.0033.5128.9032.000.00-220.00%
GOOG170825P009825002017-08-10 10:03AM EDT982.5070.0066.1070.400.00-100.00%
GOOG170825P009850002017-07-28 11:56PM EDT985.0038.2045.1047.800.00-140.00%
GOOG170825P009875002017-07-28 11:56PM EDT987.5044.0547.1049.900.00-330.00%
GOOG170825P009900002017-07-28 11:56PM EDT990.0030.6849.2052.100.00-220.00%
GOOG170825P009975002017-07-28 11:56PM EDT997.5052.3155.2059.600.00-220.00%