U.S. Markets open in 9 hrs 8 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
926.96+4.74 (+0.51%)
At close: 4:00PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170818C007000002017-08-02 10:07AM EDT700.00226.53222.20225.700.00-10110.00%
GOOG170818C007200002017-08-02 10:00AM EDT720.00205.39202.50206.500.00-5120.00%
GOOG170818C007600002017-08-16 11:05AM EDT760.00168.81165.00168.60+1.98+1.19%14155.15%
GOOG170818C007650002017-06-12 4:43PM EDT765.00162.00180.00184.200.00-20301.11%
GOOG170818C007700002017-06-12 4:43PM EDT770.00155.50175.50179.500.00-10296.78%
GOOG170818C007850002017-06-12 4:43PM EDT785.00141.40161.10165.500.00-30281.25%
GOOG170818C008000002017-08-16 12:52PM EDT800.00129.40126.40128.00+0.49+0.38%36888.48%
GOOG170818C008100002017-06-09 11:55PM EDT810.00164.75143.50147.700.00-20284.13%
GOOG170818C008150002017-08-15 2:22PM EDT815.00105.95109.90113.600.00-12108.89%
GOOG170818C008200002017-08-15 2:18PM EDT820.00101.00106.40108.000.00-1775.39%
GOOG170818C008250002017-07-07 11:55PM EDT825.0092.1099.40102.700.00-1186.08%
GOOG170818C008300002017-08-16 10:56AM EDT830.0099.2295.5098.60+6.98+7.57%11512260.74%
GOOG170818C008350002017-06-30 11:51PM EDT835.0088.3784.0088.000.00-100.00%
GOOG170818C008400002017-08-16 3:02PM EDT840.0088.1785.8088.60-0.38-0.43%13362.35%
GOOG170818C008450002017-07-27 12:56PM EDT845.0092.8295.5099.800.00-28173.66%
GOOG170818C008500002017-08-16 10:57AM EDT850.0079.2075.2078.60+11.74+17.40%43579.64%
GOOG170818C008550002017-08-04 3:56PM EDT855.0073.5072.5074.80+3.50+5.00%1875.95%
GOOG170818C008600002017-08-11 1:23PM EDT860.0055.4552.7057.10-38.61-41.05%530.00%
GOOG170818C008650002017-08-11 2:31PM EDT865.0052.6948.0052.30-15.71-22.97%140.00%
GOOG170818C008700002017-08-11 12:55PM EDT870.0045.1044.3047.20-21.92-32.71%1200.00%
GOOG170818C008750002017-08-16 10:57AM EDT875.0054.4050.5053.70+0.29+0.54%41259.24%
GOOG170818C008800002017-08-15 11:09AM EDT880.0042.0046.5048.000.00-32648.19%
GOOG170818C008850002017-08-15 10:45AM EDT885.0038.0041.5043.100.00-11145.09%
GOOG170818C008900002017-08-16 1:18PM EDT890.0038.0036.5038.00+6.88+22.11%213939.97%
GOOG170818C008925002017-08-11 5:05PM EDT892.5020.8023.8025.500.00-220.00%
GOOG170818C008950002017-08-16 3:58PM EDT895.0031.4831.6033.10+12.48+65.68%21536.63%
GOOG170818C008975002017-08-11 5:05PM EDT897.5017.6019.7021.300.00-100.00%
GOOG170818C009000002017-08-16 3:55PM EDT900.0026.9026.6028.10+4.80+21.72%9971532.29%
GOOG170818C009025002017-08-11 5:05PM EDT902.5016.3515.9017.300.00-450.00%
GOOG170818C009050002017-08-16 12:27PM EDT905.0027.4021.8023.10+9.20+50.55%3110727.83%
GOOG170818C009075002017-08-16 12:37PM EDT907.5023.7919.4020.80+7.49+45.95%447626.89%
GOOG170818C009100002017-08-16 12:03PM EDT910.0021.5017.0018.30+8.81+69.42%5616324.50%
GOOG170818C009125002017-08-16 3:55PM EDT912.5015.0014.8015.90+3.40+29.31%53622.62%
GOOG170818C009150002017-08-16 3:59PM EDT915.0012.9012.5013.60+3.02+30.57%8639421.12%
GOOG170818C009175002017-08-16 2:35PM EDT917.5010.2010.4011.40+2.20+27.50%6610819.84%
GOOG170818C009200002017-08-16 3:50PM EDT920.008.508.409.10+1.90+28.79%17355917.77%
GOOG170818C009225002017-08-16 2:24PM EDT922.506.306.507.30+1.50+31.25%8324017.36%
GOOG170818C009250002017-08-16 3:59PM EDT925.005.105.205.60+1.70+50.00%43990516.65%
GOOG170818C009275002017-08-16 3:59PM EDT927.503.523.404.00+1.02+40.80%30533115.58%
GOOG170818C009300002017-08-16 3:58PM EDT930.002.302.252.75+0.60+35.29%7141,36414.92%
GOOG170818C009325002017-08-16 3:59PM EDT932.501.491.351.80+0.39+35.45%3481,37014.46%
GOOG170818C009350002017-08-16 3:59PM EDT935.000.800.701.00+0.02+2.56%4051,03413.51%
GOOG170818C009375002017-08-16 3:59PM EDT937.500.500.350.70+0.05+11.11%31830414.16%
GOOG170818C009400002017-08-16 3:42PM EDT940.000.400.150.45+0.07+21.21%2061,06214.45%
GOOG170818C009425002017-08-16 3:39PM EDT942.500.150.050.30+0.05+50.00%7852014.94%
GOOG170818C009450002017-08-16 12:33PM EDT945.000.210.050.20+0.11+110.00%3678315.41%
GOOG170818C009475002017-08-16 1:58PM EDT947.500.100.050.15-0.03-23.08%29416.21%
GOOG170818C009500002017-08-16 1:15PM EDT950.000.050.000.05-0.02-28.57%692,10415.04%
GOOG170818C009525002017-08-16 11:20AM EDT952.500.070.000.20-0.03-30.00%1215820.36%
GOOG170818C009550002017-08-16 3:07PM EDT955.000.050.000.05-0.05-50.00%2729517.77%
GOOG170818C009575002017-08-16 10:34AM EDT957.500.190.000.10-0.29-60.42%17221.05%
GOOG170818C009600002017-08-16 2:10PM EDT960.000.050.000.10-0.05-50.00%1198922.46%
GOOG170818C009625002017-08-11 10:26AM EDT962.500.240.000.25-0.51-68.00%66027.64%
GOOG170818C009650002017-08-16 1:14PM EDT965.000.020.000.05-0.02-50.00%646823.05%
GOOG170818C009675002017-08-09 3:32PM EDT967.500.210.000.100.00-122326.66%
GOOG170818C009700002017-08-16 12:39PM EDT970.000.050.000.05-0.28-84.85%11,09025.59%
GOOG170818C009725002017-08-10 1:23PM EDT972.500.190.000.200.00-33732.57%
GOOG170818C009750002017-08-15 10:41AM EDT975.000.010.000.050.00-21,12528.13%
GOOG170818C009775002017-08-16 9:36AM EDT977.500.150.000.15+0.11+275.00%13533.99%
GOOG170818C009800002017-08-15 2:24PM EDT980.000.010.000.050.00-61,25930.66%
GOOG170818C009825002017-08-07 9:36AM EDT982.500.520.000.35+0.32+160.00%12141.94%
GOOG170818C009850002017-08-14 3:21PM EDT985.000.050.000.050.00-1377733.11%
GOOG170818C009875002017-08-16 11:26AM EDT987.500.070.000.20-0.03-30.00%22341.11%
GOOG170818C009900002017-08-15 3:11PM EDT990.000.070.000.200.00-160042.48%
GOOG170818C009925002017-08-09 3:19PM EDT992.500.100.000.200.00-21243.90%
GOOG170818C009950002017-08-09 2:29PM EDT995.000.100.000.200.00-51,14845.26%
GOOG170818C010000002017-08-14 3:49PM EDT1,000.000.060.000.050.00-41,59140.23%
GOOG170818C010050002017-08-08 12:05PM EDT1,005.000.120.000.200.00-332350.64%
GOOG170818C010100002017-08-16 10:15AM EDT1,010.000.130.000.05+0.03+30.00%136544.92%
GOOG170818C010150002017-08-16 10:15AM EDT1,015.000.120.000.20+0.06+100.00%18951.07%
GOOG170818C010200002017-08-16 10:46AM EDT1,020.000.070.000.15+0.03+75.00%537951.76%
GOOG170818C010250002017-08-16 11:51AM EDT1,025.000.070.000.20-0.05-41.67%117955.86%
GOOG170818C010300002017-08-16 11:51AM EDT1,030.000.050.000.150.00-712056.35%
GOOG170818C010350002017-08-10 12:00PM EDT1,035.000.110.000.200.00-57460.55%
GOOG170818C010400002017-08-16 10:18AM EDT1,040.000.110.000.15+0.02+22.22%147460.94%
GOOG170818C010450002017-08-02 11:57AM EDT1,045.000.160.000.200.00-22665.23%
GOOG170818C010500002017-08-11 3:55PM EDT1,050.000.050.050.20-0.02-28.57%11542069.24%
GOOG170818C010600002017-08-04 10:51AM EDT1,060.000.050.000.20-0.23-82.14%114571.88%
GOOG170818C010700002017-08-03 10:50AM EDT1,070.000.120.000.20-0.13-52.00%129176.37%
GOOG170818C010800002017-08-07 10:20AM EDT1,080.000.180.000.20+0.05+38.46%58680.66%
GOOG170818C010900002017-07-27 10:05AM EDT1,090.000.150.000.350.00-64290.63%
GOOG170818C011000002017-08-07 10:20AM EDT1,100.000.030.000.05-0.07-70.00%528578.13%
GOOG170818C011100002017-07-27 11:53AM EDT1,110.000.050.000.300.00-201897.66%
GOOG170818C011200002017-07-26 1:36PM EDT1,120.000.050.001.300.00-164123.34%
GOOG170818C011300002017-07-19 12:31PM EDT1,130.000.400.000.800.00-1012119.73%
GOOG170818C011400002017-07-19 11:45AM EDT1,140.000.300.050.450.00-1042116.99%
GOOG170818C011500002017-07-24 3:49PM EDT1,150.000.500.000.400.00-13580118.07%
GOOG170818C011600002017-08-10 1:11PM EDT1,160.000.040.000.100.00-1202105.86%
GOOG170818C012000002017-07-21 11:44PM EDT1,200.000.120.001.000.00-88154.49%
GOOG170818C012100002017-07-28 11:54PM EDT1,210.000.150.000.800.00-2020154.20%
GOOG170818C012900002017-07-28 11:54PM EDT1,290.000.100.000.950.00-1313189.45%
GOOG170818C013000002017-07-28 11:54PM EDT1,300.000.100.001.100.00-1313196.88%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170818P007000002017-08-11 3:30PM EDT700.000.050.000.200.00-4390142.19%
GOOG170818P007050002017-07-21 11:46PM EDT705.000.400.001.000.00-77168.55%
GOOG170818P007100002017-07-21 12:26PM EDT710.000.300.000.45-0.10-25.00%1516148.63%
GOOG170818P007150002017-07-21 11:46PM EDT715.000.400.001.000.00-10160.84%
GOOG170818P007200002017-07-25 10:01AM EDT720.000.100.000.850.00-3342153.61%
GOOG170818P007250002017-07-21 11:30AM EDT725.000.400.000.50-0.85-68.00%125139.84%
GOOG170818P007300002017-07-21 11:30AM EDT730.000.350.000.70+0.01+2.94%215142.38%
GOOG170818P007350002017-07-25 9:36AM EDT735.000.860.001.000.00-111145.80%
GOOG170818P007400002017-08-04 12:01PM EDT740.000.080.000.50-0.32-80.00%215129.49%
GOOG170818P007450002017-07-06 1:34PM EDT745.001.250.651.650.00-3032157.67%
GOOG170818P007500002017-08-03 12:48PM EDT750.000.180.000.60+0.08+80.00%1166125.49%
GOOG170818P007550002017-06-12 4:44PM EDT755.001.801.252.500.00-10163.57%
GOOG170818P007600002017-07-21 11:12AM EDT760.000.350.001.20-0.70-66.67%134130.76%
GOOG170818P007650002017-07-12 10:00AM EDT765.001.050.252.500.00-15146.00%
GOOG170818P007700002017-08-08 11:28AM EDT770.000.050.000.250.00-15100.20%
GOOG170818P007750002017-08-01 11:17AM EDT775.000.430.000.700.00-129110.55%
GOOG170818P007800002017-07-25 10:21AM EDT780.000.170.001.100.00-277114.36%
GOOG170818P007850002017-08-01 11:17AM EDT785.000.480.000.750.00-134104.59%
GOOG170818P007900002017-07-28 2:15PM EDT790.000.050.001.05+0.04+400.00%142106.30%
GOOG170818P007950002017-07-31 12:16PM EDT795.000.250.001.15-0.60-70.59%117104.20%
GOOG170818P008000002017-08-11 12:45PM EDT800.000.050.000.35-0.25-83.33%1143384.96%
GOOG170818P008050002017-08-08 1:28PM EDT805.000.150.000.800.00-26491.60%
GOOG170818P008100002017-08-09 11:37AM EDT810.000.130.000.850.00-63388.96%
GOOG170818P008150002017-08-07 3:06PM EDT815.000.150.050.25-0.52-77.61%24774.02%
GOOG170818P008200002017-08-09 1:06PM EDT820.000.120.000.950.00-1221083.40%
GOOG170818P008250002017-08-01 10:45AM EDT825.000.400.000.750.00-211577.00%
GOOG170818P008300002017-08-16 3:49PM EDT830.000.100.000.20+0.05+100.00%412361.52%
GOOG170818P008325002017-08-11 5:06PM EDT832.500.400.051.050.00-101076.42%
GOOG170818P008350002017-08-07 2:29PM EDT835.000.270.150.45-0.13-32.50%322667.77%
GOOG170818P008375002017-08-11 5:06PM EDT837.500.500.001.100.00-1072.85%
GOOG170818P008400002017-08-16 1:29PM EDT840.000.110.000.20+0.01+10.00%223155.57%
GOOG170818P008425002017-08-17 12:00AM EDT842.500.200.000.200.00-2254.10%
GOOG170818P008450002017-08-16 11:39AM EDT845.000.050.000.20-0.15-75.00%29752.54%
GOOG170818P008500002017-08-16 12:07PM EDT850.000.050.000.20-0.02-28.57%266054.39%
GOOG170818P008550002017-08-11 2:15PM EDT855.000.410.200.55-0.71-63.39%432156.40%
GOOG170818P008600002017-08-15 3:45PM EDT860.000.090.000.200.00-153548.05%
GOOG170818P008650002017-08-15 3:08PM EDT865.000.100.000.250.00-139746.39%
GOOG170818P008700002017-08-16 1:37PM EDT870.000.100.000.200.00-2062041.60%
GOOG170818P008750002017-08-16 3:13PM EDT875.000.100.000.25-0.12-54.55%1343739.75%
GOOG170818P008775002017-08-14 12:46PM EDT877.500.280.000.250.00-23738.09%
GOOG170818P008800002017-08-16 2:51PM EDT880.000.090.050.25-0.06-40.00%334536.43%
GOOG170818P008825002017-08-14 9:50AM EDT882.500.620.000.250.00-13034.77%
GOOG170818P008850002017-08-16 12:39PM EDT885.000.080.000.25-0.27-77.14%1634433.06%
GOOG170818P008875002017-08-15 2:42PM EDT887.500.300.050.250.00-16131.40%
GOOG170818P008900002017-08-16 2:36PM EDT890.000.150.050.20-0.23-60.53%4862928.57%
GOOG170818P008925002017-08-15 3:38PM EDT892.500.300.100.200.00-454926.91%
GOOG170818P008950002017-08-16 3:19PM EDT895.000.200.100.25-0.35-63.64%3347926.27%
GOOG170818P008975002017-08-16 12:24PM EDT897.500.100.100.30-0.38-79.17%336625.39%
GOOG170818P009000002017-08-16 3:44PM EDT900.000.300.150.30-0.24-44.44%1261,30323.61%
GOOG170818P009025002017-08-16 1:19PM EDT902.500.300.200.40-0.41-57.75%1113223.15%
GOOG170818P009050002017-08-16 2:51PM EDT905.000.340.250.45-0.54-61.36%15163121.83%
GOOG170818P009075002017-08-16 2:23PM EDT907.500.550.350.60-0.50-47.62%2713721.33%
GOOG170818P009100002017-08-16 3:47PM EDT910.000.560.400.70-0.89-61.38%19077920.07%
GOOG170818P009125002017-08-16 3:38PM EDT912.500.760.550.90-1.24-62.00%15920419.30%
GOOG170818P009150002017-08-16 3:57PM EDT915.000.900.751.15-1.50-62.50%18873118.46%
GOOG170818P009175002017-08-16 3:59PM EDT917.501.201.001.45-1.85-60.66%22619117.47%
GOOG170818P009200002017-08-16 3:59PM EDT920.001.701.701.90-1.82-51.70%48657216.72%
GOOG170818P009225002017-08-16 3:54PM EDT922.502.502.152.50-2.30-47.92%13811116.02%
GOOG170818P009250002017-08-16 3:59PM EDT925.003.503.003.30-2.20-38.60%66054515.39%
GOOG170818P009275002017-08-16 3:58PM EDT927.504.603.704.40-3.62-44.04%10311715.06%
GOOG170818P009300002017-08-16 3:58PM EDT930.006.005.005.70-2.48-29.25%29379314.58%
GOOG170818P009325002017-08-16 3:38PM EDT932.507.606.407.30-4.33-36.30%579814.30%
GOOG170818P009350002017-08-16 3:59PM EDT935.009.398.309.30-4.31-31.46%3425314.84%
GOOG170818P009375002017-08-16 1:28PM EDT937.5011.4210.2011.50-5.08-30.79%411715.76%
GOOG170818P009400002017-08-16 3:43PM EDT940.0013.7012.6013.80-3.85-21.94%1353016.80%
GOOG170818P009425002017-08-16 12:05PM EDT942.5011.1015.0016.20-8.37-42.99%25318.21%
GOOG170818P009450002017-08-16 3:58PM EDT945.0018.8217.4018.70-4.88-20.59%2326220.26%
GOOG170818P009475002017-08-16 2:22PM EDT947.5020.0819.7021.20-5.92-22.77%75522.27%
GOOG170818P009500002017-08-16 3:58PM EDT950.0024.0722.1023.70-5.03-17.29%2478224.22%
GOOG170818P009525002017-08-14 3:53PM EDT952.5028.0024.6026.200.00-58926.15%
GOOG170818P009550002017-08-16 10:25AM EDT955.0028.1027.3028.70-5.18-15.56%215028.03%
GOOG170818P009575002017-08-11 12:45PM EDT957.5042.2041.3044.40+2.50+6.30%220488.53%
GOOG170818P009600002017-08-15 1:53PM EDT960.0039.1032.2033.700.00-33731.71%
GOOG170818P009625002017-08-16 11:11AM EDT962.5034.4034.6036.20-4.80-12.24%1633.50%
GOOG170818P009650002017-08-16 11:11AM EDT965.0036.9137.3038.70-4.89-11.70%113735.28%
GOOG170818P009675002017-07-28 11:56PM EDT967.5021.7029.4032.900.00-11110.00%
GOOG170818P009700002017-08-15 12:12PM EDT970.0048.2541.9045.300.00-19152.88%
GOOG170818P009725002017-08-08 10:31AM EDT972.5045.5556.0060.300.00-108107.19%
GOOG170818P009750002017-08-16 10:42AM EDT975.0047.1547.1049.90-17.42-26.98%396353.96%
GOOG170818P009775002017-08-11 2:15PM EDT977.5058.9061.7064.40+18.70+46.52%22112.24%
GOOG170818P009800002017-08-15 9:30AM EDT980.0056.2052.0054.800.00-15857.01%
GOOG170818P009825002017-07-28 11:56PM EDT982.5037.6941.9044.400.00-140.00%
GOOG170818P009850002017-08-15 2:39PM EDT985.0063.6557.2059.900.00-16661.67%
GOOG170818P009875002017-08-10 11:27AM EDT987.5074.5071.8074.400.00-50123.06%
GOOG170818P009900002017-08-02 1:41PM EDT990.0064.2064.7067.100.00-18073.44%
GOOG170818P009925002017-07-28 11:56PM EDT992.5030.1150.0054.200.00-660.00%
GOOG170818P009950002017-08-09 3:37PM EDT995.0074.2078.7082.900.00-321131.63%
GOOG170818P010000002017-08-11 3:15PM EDT1,000.0085.4583.5087.90+21.23+33.06%246136.15%
GOOG170818P010050002017-07-24 1:49PM EDT1,005.0041.9061.9066.200.00-8110.00%
GOOG170818P010100002017-08-16 10:43AM EDT1,010.0081.0082.2083.70-6.90-7.85%404964.43%
GOOG170818P010150002017-07-28 11:56PM EDT1,015.0063.2171.9076.100.00-440.00%
GOOG170818P010200002017-07-25 12:16PM EDT1,020.0069.7076.4080.800.00-2160.00%
GOOG170818P010250002017-08-11 5:06PM EDT1,025.00109.48109.20111.900.00-20159.01%
GOOG170818P010300002017-07-25 12:16PM EDT1,030.0079.4086.6090.800.00-100.00%
GOOG170818P010400002017-06-02 11:49PM EDT1,040.0080.1071.6076.100.00-220.00%
GOOG170818P010500002017-07-26 12:35PM EDT1,050.00104.61106.60111.000.00-200.00%
GOOG170818P010600002017-07-05 9:37AM EDT1,060.00153.95139.20143.500.00-24164.88%
GOOG170818P010800002017-07-21 10:52AM EDT1,080.00116.30107.20110.20-6.05-4.94%100.00%
GOOG170818P010900002017-07-03 9:56AM EDT1,090.00179.48169.20173.000.00-1518185.53%
GOOG170818P011000002017-07-14 11:02AM EDT1,100.00148.36142.10146.40+5.56+3.89%500.00%
GOOG170818P011100002017-06-19 9:43AM EDT1,110.00155.73150.50155.00-26.17-14.39%310.00%
GOOG170818P011200002017-06-02 11:49PM EDT1,120.00151.90143.60148.000.00-220.00%
GOOG170818P011400002017-06-16 9:54AM EDT1,140.00202.09198.70203.00-3.91-1.90%410.00%
GOOG170818P011500002017-06-12 10:55AM EDT1,150.00213.25205.00208.50-10.65-4.76%2000.00%
GOOG170818P011900002017-07-28 11:56PM EDT1,190.00237.00246.60250.700.00-100.00%
GOOG170818P012200002017-07-28 11:56PM EDT1,220.00267.00276.60280.900.00-100.00%
GOOG170818P012300002017-07-28 11:56PM EDT1,230.00277.00286.50290.800.00-100.00%
GOOG170818P012400002017-07-28 11:56PM EDT1,240.00267.95296.60300.800.00-500.00%
GOOG170818P012700002017-07-28 11:56PM EDT1,270.00317.00326.60330.700.00-100.00%
GOOG170818P013000002017-07-28 11:56PM EDT1,300.00349.30356.60360.900.00-110.00%