U.S. Markets open in 1 hr 35 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
927.33-24.94 (-2.62%)
At close: 4:00PM EDT

924.50 -2.83 (-0.31%)
Pre-Market: 7:41AM 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 EDT610.00313.00332.50334.600.00-10397.31%
GOOG170630C006500002017-06-28 7:33AM EDT650.00291.400.000.000.00-110.00%
GOOG170630C006600002017-06-28 7:33AM EDT660.00284.200.000.000.00-110.00%
GOOG170630C007750002017-06-09 2:20PM EDT775.00185.81173.50178.00-13.19-6.63%11250.33%
GOOG170630C008000002017-06-23 2:05PM EDT800.00164.20165.00166.50-7.40-4.31%62282.31%
GOOG170630C008300002017-06-02 11:47PM EDT830.00122.35144.00148.300.00-11281.61%
GOOG170630C008400002017-06-26 3:16PM EDT840.00115.42110.60114.10-19.00-14.13%11183.80%
GOOG170630C008475002017-06-02 11:48PM EDT847.5087.77126.50130.900.00-11258.52%
GOOG170630C008500002017-06-26 3:53PM EDT850.00103.04101.80103.10-11.18-9.79%266172.69%
GOOG170630C008575002017-06-22 5:53PM EDT857.50100.2099.30100.600.00-11181.62%
GOOG170630C008600002017-06-26 3:49PM EDT860.0093.0291.4094.10-11.04-10.61%34162.15%
GOOG170630C008625002017-06-12 4:43PM EDT862.5076.7081.9083.400.00-60131.81%
GOOG170630C008700002017-06-27 3:27PM EDT870.0059.800.000.000.00-1240.00%
GOOG170630C008725002017-06-02 11:48PM EDT872.50100.87102.00106.200.00-22226.14%
GOOG170630C008750002017-06-27 2:10PM EDT875.0056.400.000.000.00-100.00%
GOOG170630C008800002017-06-02 11:48PM EDT880.0077.5494.5099.000.00-11216.33%
GOOG170630C008825002017-06-02 11:48PM EDT882.5050.8092.0096.400.00-55212.71%
GOOG170630C008850002017-06-15 9:31AM EDT885.0054.3055.5057.800.00-1194.62%
GOOG170630C008900002017-06-09 12:10PM EDT890.0086.1861.0065.401.772.10%300127.63%
GOOG170630C008975002017-06-26 12:26PM EDT897.5060.0054.6055.70-1.20-1.96%24116.44%
GOOG170630C009000002017-06-27 3:54PM EDT900.0029.000.000.000.00-261930.00%
GOOG170630C009025002017-06-02 11:48PM EDT902.5035.2072.6076.900.00-1212186.21%
GOOG170630C009050002017-06-26 1:36PM EDT905.0052.9047.4048.3023.1077.52%320107.41%
GOOG170630C009075002017-06-27 11:42AM EDT907.5035.200.000.000.00-5170.00%
GOOG170630C009100002017-06-27 11:42AM EDT910.0032.810.000.000.00-10160.00%
GOOG170630C009125002017-06-02 11:48PM EDT912.5036.8063.0067.300.00-22172.79%
GOOG170630C009150002017-06-27 12:39PM EDT915.0025.500.000.000.00-7160.00%
GOOG170630C009175002017-06-27 2:32PM EDT917.5019.700.000.000.00-4100.00%
GOOG170630C009200002017-06-27 3:27PM EDT920.0013.700.000.000.00-32310.00%
GOOG170630C009225002017-06-27 3:26PM EDT922.5012.000.000.000.00-10120.00%
GOOG170630C009250002017-06-27 3:52PM EDT925.009.500.000.000.00-40240.00%
GOOG170630C009275002017-06-27 3:59PM EDT927.508.870.000.000.00-12140.10%
GOOG170630C009300002017-06-27 3:59PM EDT930.007.500.000.000.00-1701600.78%
GOOG170630C009325002017-06-27 3:57PM EDT932.506.100.000.000.00-109541.56%
GOOG170630C009375002017-06-27 3:52PM EDT937.503.800.000.000.00-149633.13%
GOOG170630C009400002017-06-27 3:59PM EDT940.003.300.000.000.00-4671993.13%
GOOG170630C009425002017-06-27 3:41PM EDT942.502.840.000.000.00-2581043.13%
GOOG170630C009450002017-06-27 3:57PM EDT945.002.160.000.000.00-6493386.25%
GOOG170630C009475002017-06-27 3:59PM EDT947.501.600.000.000.00-1201046.25%
GOOG170630C009500002017-06-27 3:57PM EDT950.001.350.000.000.00-6714366.25%
GOOG170630C009525002017-06-27 3:49PM EDT952.501.100.000.000.00-75966.25%
GOOG170630C009550002017-06-27 3:56PM EDT955.000.800.000.000.00-5362986.25%
GOOG170630C009575002017-06-23 3:58PM EDT957.5012.1911.6012.402.4425.03%639570.86%
GOOG170630C009600002017-06-27 3:55PM EDT960.000.480.000.000.00-8707386.25%
GOOG170630C009625002017-06-27 3:49PM EDT962.500.450.000.000.00-2043186.25%
GOOG170630C009650002017-06-27 3:52PM EDT965.000.300.000.000.00-25647312.50%
GOOG170630C009675002017-06-27 12:36PM EDT967.500.500.000.000.00-40052712.50%
GOOG170630C009700002017-06-27 3:51PM EDT970.000.230.000.000.00-32196012.50%
GOOG170630C009725002017-06-27 3:45PM EDT972.500.200.000.000.00-12839912.50%
GOOG170630C009750002017-06-27 3:43PM EDT975.000.150.000.000.00-13288812.50%
GOOG170630C009775002017-06-27 2:16PM EDT977.500.100.000.000.00-3427412.50%
GOOG170630C009800002017-06-27 3:55PM EDT980.000.130.000.000.00-2961,15112.50%
GOOG170630C009825002017-06-27 1:30PM EDT982.500.130.000.000.00-5413812.50%
GOOG170630C009850002017-06-27 3:50PM EDT985.000.050.000.000.00-6159412.50%
GOOG170630C009875002017-06-27 1:30PM EDT987.500.080.000.000.00-4021312.50%
GOOG170630C009900002017-06-27 3:47PM EDT990.000.050.000.000.00-15350612.50%
GOOG170630C009925002017-06-27 1:11PM EDT992.500.100.000.000.00-228712.50%
GOOG170630C009950002017-06-27 2:07PM EDT995.000.100.000.000.00-459612.50%
GOOG170630C009975002017-06-27 1:08PM EDT997.500.050.000.000.00-278712.50%
GOOG170630C010000002017-06-27 1:56PM EDT1,000.000.080.000.000.00-5277312.50%
GOOG170630C010025002017-06-27 11:33AM EDT1,002.500.050.000.000.00-317312.50%
GOOG170630C010050002017-06-23 11:42AM EDT1,005.000.150.000.25-0.05-25.00%62642.53%
GOOG170630C010075002017-06-26 10:31AM EDT1,007.500.160.000.20-0.03-15.79%12042.24%
GOOG170630C010100002017-06-26 9:59AM EDT1,010.000.240.000.200.0960.00%702443.31%
GOOG170630C010125002017-06-22 3:50PM EDT1,012.500.130.000.25-0.10-43.48%124045.85%
GOOG170630C010175002017-06-19 11:41AM EDT1,017.500.790.001.05-3.68-82.33%303153.88%
GOOG170630C010200002017-06-26 9:32AM EDT1,020.000.510.000.20-0.09-15.00%11347.56%
GOOG170630C010225002017-06-09 11:55PM EDT1,022.503.830.001.400.00-1159.08%
GOOG170630C010250002017-06-26 11:53AM EDT1,025.000.130.000.150.09225.00%6747.80%
GOOG170630C010275002017-06-27 9:31AM EDT1,027.500.100.000.000.00-1125.00%
GOOG170630C010300002017-06-27 10:45AM EDT1,030.000.200.000.000.00-31525.00%
GOOG170630C010350002017-06-09 11:55PM EDT1,035.001.070.251.050.00-1264.18%
GOOG170630C010400002017-06-12 9:36AM EDT1,040.000.420.000.45-0.53-55.79%1156.64%
GOOG170630C010500002017-06-20 12:23PM EDT1,050.000.050.000.200.00-2354.88%
GOOG170630C010600002017-06-09 11:20AM EDT1,060.000.280.001.75-0.42-60.00%2379.32%
GOOG170630C011300002017-06-15 10:00AM EDT1,130.000.050.000.150.00-293180.27%
GOOG170630C011500002017-06-12 4:42PM EDT1,150.000.050.000.050.00-19078.13%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170630P006000002017-06-14 3:33PM EDT600.000.020.000.150.00-545168.75%
GOOG170630P007025002017-06-09 11:56PM EDT702.500.250.001.750.00-11151.17%
GOOG170630P007700002017-06-22 5:55PM EDT770.000.140.000.200.00-1179.88%
GOOG170630P007800002017-06-02 11:49PM EDT780.000.350.001.150.00-1194.19%
GOOG170630P007850002017-06-02 11:49PM EDT785.000.500.001.100.00-1190.58%
GOOG170630P007900002017-06-02 11:49PM EDT790.000.450.001.400.00-1191.06%
GOOG170630P007925002017-06-02 11:49PM EDT792.500.450.000.850.00-1182.81%
GOOG170630P008000002017-06-21 1:24PM EDT800.000.120.000.200.00-14765.04%
GOOG170630P008075002017-06-02 11:49PM EDT807.500.550.001.400.00-1180.40%
GOOG170630P008250002017-06-14 10:31AM EDT825.000.250.000.550.00-3660.21%
GOOG170630P008300002017-06-02 11:49PM EDT830.001.550.201.000.00-2265.01%
GOOG170630P008350002017-06-05 10:42AM EDT835.000.550.401.050.00-71264.16%
GOOG170630P008400002017-06-20 10:01AM EDT840.000.350.000.200.00-202049.81%
GOOG170630P008425002017-06-16 2:56PM EDT842.500.450.000.70-0.80-64.00%31052.69%
GOOG170630P008450002017-06-02 11:49PM EDT845.001.450.301.550.00-1760.84%
GOOG170630P008500002017-06-27 12:35PM EDT850.000.050.000.000.00-21125.00%
GOOG170630P008550002017-06-27 9:36AM EDT855.000.110.000.000.00-32725.00%
GOOG170630P008600002017-06-27 9:40AM EDT860.000.200.000.000.00-31112.50%
GOOG170630P008650002017-06-27 9:41AM EDT865.000.100.000.000.00-7812.50%
GOOG170630P008700002017-06-02 11:49PM EDT870.002.960.551.400.00-5549.44%
GOOG170630P008725002017-06-02 11:49PM EDT872.502.920.551.700.00-1050.10%
GOOG170630P008750002017-06-27 3:07PM EDT875.000.260.000.000.00-63312.50%
GOOG170630P008775002017-06-28 7:35AM EDT877.500.200.000.000.00-9912.50%
GOOG170630P008800002017-06-27 3:31PM EDT880.000.600.000.000.00-11216812.50%
GOOG170630P008825002017-06-27 9:30AM EDT882.500.280.000.000.00-11212.50%
GOOG170630P008850002017-06-22 3:50PM EDT885.000.220.100.35-0.33-60.00%129028.86%
GOOG170630P008875002017-06-27 2:27PM EDT887.500.550.000.000.00-191912.50%
GOOG170630P008900002017-06-27 1:39PM EDT890.000.420.000.000.00-114612.50%
GOOG170630P008925002017-06-21 9:50AM EDT892.500.650.150.350.00-1124.51%
GOOG170630P008950002017-06-27 3:59PM EDT895.000.950.000.000.00-31616.25%
GOOG170630P008975002017-06-27 12:54PM EDT897.500.370.000.000.00-20946.25%
GOOG170630P009000002017-06-23 3:59PM EDT900.000.230.100.30-0.22-48.89%195719.48%
GOOG170630P009025002017-06-27 3:34PM EDT902.501.470.000.000.00-12226.25%
GOOG170630P009050002017-06-23 1:37PM EDT905.000.260.100.35-0.24-48.00%32717.08%
GOOG170630P009075002017-06-27 2:06PM EDT907.501.980.000.000.00-411666.25%
GOOG170630P009100002017-06-27 3:51PM EDT910.002.500.000.000.00-2331806.25%
GOOG170630P009125002017-06-27 3:21PM EDT912.502.450.000.000.00-731263.13%
GOOG170630P009150002017-06-27 3:59PM EDT915.003.420.000.000.00-3079373.13%
GOOG170630P009175002017-06-27 3:40PM EDT917.503.840.000.000.00-2242373.13%
GOOG170630P009200002017-06-27 3:59PM EDT920.004.500.000.000.00-4373121.56%
GOOG170630P009225002017-06-27 3:54PM EDT922.505.800.000.000.00-3231811.56%
GOOG170630P009250002017-06-27 3:57PM EDT925.006.400.000.000.00-5223990.78%
GOOG170630P009275002017-06-27 3:55PM EDT927.507.700.000.000.00-4284370.00%
GOOG170630P009300002017-06-27 3:59PM EDT930.009.000.000.000.00-1,7938930.00%
GOOG170630P009325002017-06-27 3:57PM EDT932.509.830.000.000.00-4263130.00%
GOOG170630P009350002017-06-27 3:59PM EDT935.0011.250.000.000.00-3913610.00%
GOOG170630P009375002017-06-27 3:18PM EDT937.5011.800.000.000.00-2781690.00%
GOOG170630P009400002017-06-23 3:14PM EDT940.001.421.001.30-1.78-55.63%1161350.00%
GOOG170630P009425002017-06-27 3:33PM EDT942.5015.900.000.000.00-2252180.00%
GOOG170630P009450002017-06-27 2:53PM EDT945.0014.600.000.000.00-2543040.00%
GOOG170630P009475002017-06-27 3:59PM EDT947.5020.500.000.000.00-791220.00%
GOOG170630P009500002017-06-27 3:50PM EDT950.0022.400.000.000.00-5075220.00%
GOOG170630P009525002017-06-27 3:36PM EDT952.5024.250.000.000.00-801980.00%
GOOG170630P009550002017-06-27 3:59PM EDT955.0026.800.000.000.00-2193200.00%
GOOG170630P009575002017-06-27 3:59PM EDT957.5029.150.000.000.00-1331580.00%
GOOG170630P009600002017-06-27 3:55PM EDT960.0032.480.000.000.00-1342700.00%
GOOG170630P009625002017-06-27 1:38PM EDT962.5030.330.000.000.00-72700.00%
GOOG170630P009650002017-06-27 3:50PM EDT965.0038.000.000.000.00-212330.00%
GOOG170630P009675002017-06-27 3:43PM EDT967.5037.400.000.000.00-69700.00%
GOOG170630P009700002017-06-27 3:56PM EDT970.0042.500.000.000.00-791640.00%
GOOG170630P009725002017-06-27 12:04PM EDT972.5031.920.000.000.00-221080.00%
GOOG170630P009750002017-06-27 3:16PM EDT975.0044.020.000.000.00-8920.00%
GOOG170630P009775002017-06-27 3:50PM EDT977.5049.100.000.000.00-11180.00%
GOOG170630P009800002017-06-27 1:38PM EDT980.0048.160.000.000.00-26910.00%
GOOG170630P009825002017-06-27 11:40AM EDT982.5040.890.000.000.00-120.00%
GOOG170630P009850002017-06-27 2:52PM EDT985.0051.500.000.000.00-240.00%
GOOG170630P009900002017-06-22 1:48PM EDT990.0032.0532.7035.00-5.35-14.30%230.00%
GOOG170630P009950002017-06-26 3:39PM EDT995.0041.2042.4043.4011.0036.42%87300.00%
GOOG170630P010000002017-06-26 11:38AM EDT1,000.0045.1047.4048.3010.3429.75%6320.00%
GOOG170630P010025002017-06-28 7:35AM EDT1,002.5059.400.000.000.00-400.00%
GOOG170630P010150002017-06-12 4:44PM EDT1,015.0084.2071.7073.000.00-100.00%
GOOG170630P010200002017-06-27 9:55AM EDT1,020.0078.020.000.000.00-400.00%
GOOG170630P010250002017-06-09 11:56PM EDT1,025.0087.6073.9078.000.00-100.00%
GOOG170630P010300002017-06-28 7:35AM EDT1,030.0086.790.000.000.00-400.00%
GOOG170630P010475002017-06-12 4:44PM EDT1,047.50119.70103.60105.600.00-200.00%
GOOG170630P010600002017-06-28 7:35AM EDT1,060.00114.290.000.000.00-400.00%
GOOG170630P010625002017-06-12 4:44PM EDT1,062.50134.80117.00121.500.00-100.00%
GOOG170630P010700002017-06-28 7:35AM EDT1,070.00124.290.000.000.00-400.00%
GOOG170630P011100002017-06-12 4:44PM EDT1,110.00182.00166.00168.200.00-100.00%
GOOG170630P011400002017-06-12 4:44PM EDT1,140.00219.10196.00198.100.00-100.00%