U.S. Markets close in 2 hrs 36 mins

Alphabet Inc. (GOOG)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
926.00+1.31 (+0.14%)
As of 1:24PM 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 EDT790.00142.60166.50170.700.00-11270.59%
GOOG170825C008000002017-08-18 11:55PM EDT800.00129.04109.90112.700.00-110.00%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-200.00%
GOOG170825C008200002017-08-22 9:35AM EDT820.0094.19105.40107.900.00-192971.19%
GOOG170825C008250002017-08-18 11:55PM EDT825.0088.2484.9087.700.00-410.00%
GOOG170825C008300002017-08-17 11:43AM EDT830.0090.8079.9083.200.00-110.00%
GOOG170825C008400002017-07-21 11:44PM EDT840.00129.50134.10138.000.00-67271.18%
GOOG170825C008500002017-08-22 9:35AM EDT850.0064.3175.4078.300.00-193455.98%
GOOG170825C008600002017-08-18 2:22PM EDT860.0053.4249.5053.80-41.78-43.89%430.00%
GOOG170825C008700002017-08-11 2:13PM EDT870.0048.1045.0049.20+4.10+9.32%340.00%
GOOG170825C008750002017-08-18 11:55PM EDT875.0040.4034.9039.100.00-100.00%
GOOG170825C008800002017-08-21 10:31AM EDT880.0027.2045.7048.000.00-1745.87%
GOOG170825C008825002017-08-23 12:58PM EDT882.5030.0043.3044.400.00-1135.84%
GOOG170825C008875002017-08-23 12:58PM EDT887.5021.5038.0040.400.00-1139.65%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%330.00%
GOOG170825C008925002017-08-23 12:58PM EDT892.5020.5033.2034.300.00-1128.38%
GOOG170825C008950002017-08-22 3:50PM EDT895.0030.2930.9032.000.00-25228.27%
GOOG170825C008975002017-08-23 10:09AM EDT897.5022.9028.3029.30+9.51+71.02%22625.05%
GOOG170825C009000002017-08-23 10:00AM EDT900.0022.8425.8026.90-2.36-9.37%1016224.09%
GOOG170825C009025002017-08-22 10:57AM EDT902.5019.0023.4024.400.00-11622.34%
GOOG170825C009050002017-08-23 12:55PM EDT905.0022.1221.2022.40+1.57+7.64%439123.49%
GOOG170825C009075002017-08-23 11:37AM EDT907.5020.8519.4020.40+2.33+12.58%106223.98%
GOOG170825C009100002017-08-23 12:44PM EDT910.0017.3616.5017.30+1.46+9.18%615519.06%
GOOG170825C009125002017-08-23 11:54AM EDT912.5017.5314.5015.30+4.02+29.76%327219.29%
GOOG170825C009150002017-08-23 12:47PM EDT915.0012.6412.2013.00+1.26+11.07%4636317.87%
GOOG170825C009175002017-08-23 11:46AM EDT917.5012.7710.2011.10+3.03+31.11%1511417.70%
GOOG170825C009200002017-08-23 12:59PM EDT920.008.958.308.90+1.31+17.15%73979816.10%
GOOG170825C009225002017-08-23 12:48PM EDT922.506.706.506.90+0.70+11.67%8226514.82%
GOOG170825C009250002017-08-23 12:55PM EDT925.005.275.005.50+0.67+14.57%33670414.89%
GOOG170825C009275002017-08-23 12:59PM EDT927.503.993.604.00+0.49+14.00%51919114.06%
GOOG170825C009300002017-08-23 1:03PM EDT930.002.752.502.85+0.30+12.24%45964613.63%
GOOG170825C009325002017-08-23 12:52PM EDT932.501.801.702.00+0.10+5.88%16185713.47%
GOOG170825C009350002017-08-23 12:47PM EDT935.001.201.051.30+0.05+4.35%19757613.12%
GOOG170825C009375002017-08-23 1:03PM EDT937.500.950.650.85+0.26+37.68%5017613.07%
GOOG170825C009400002017-08-23 1:03PM EDT940.000.500.400.55+0.07+16.28%14982513.14%
GOOG170825C009425002017-08-23 12:37PM EDT942.500.300.250.40+0.15+100.00%373513.65%
GOOG170825C009450002017-08-23 12:16PM EDT945.000.330.100.30+0.08+32.00%29037914.26%
GOOG170825C009475002017-08-22 2:22PM EDT947.500.100.000.250.00-106115.11%
GOOG170825C009500002017-08-23 11:42AM EDT950.000.150.000.200.00-919015.82%
GOOG170825C009525002017-08-23 12:59PM EDT952.500.100.050.15+0.05+100.00%1214016.31%
GOOG170825C009550002017-08-22 10:31AM EDT955.000.080.000.100.00-24616.46%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13145.18%
GOOG170825C009600002017-08-23 10:13AM EDT960.000.070.000.10+0.02+40.00%111618.80%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101040.20%
GOOG170825C009650002017-08-22 10:44AM EDT965.000.030.000.050.00-320219.24%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1140.36%
GOOG170825C009700002017-08-23 11:29AM EDT970.000.050.000.100.00-32923.34%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101246.66%
GOOG170825C009750002017-08-17 9:30AM EDT975.000.770.000.350.00-514431.01%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5629.44%
GOOG170825C009800002017-08-23 11:35AM EDT980.000.030.000.100.00-212027.74%
GOOG170825C009850002017-08-22 10:24AM EDT985.000.050.000.100.00-11629.88%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4451.34%
GOOG170825C009900002017-08-22 3:51PM EDT990.000.020.000.100.00-32031.93%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1164.15%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1160.84%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16151.66%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101056.12%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101557.96%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5566.97%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1258.06%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1561.67%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11252.34%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2366.31%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101765.82%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1673.63%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1190.23%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-1111103.86%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-414104.44%
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%120137.21%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66153.66%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-1616136.21%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-55122.90%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-55120.07%
GOOG170825P007800002017-08-21 10:46AM EDT780.000.100.000.100.00-1169.14%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-11108.67%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6787.55%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2278.20%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1064.55%
GOOG170825P008150002017-08-23 12:59PM EDT815.000.200.000.100.00-121252.93%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1479.37%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11566.06%
GOOG170825P008375002017-08-23 12:59PM EDT837.500.050.000.150.00-11248.54%
GOOG170825P008400002017-08-21 2:19PM EDT840.000.200.000.150.00-314147.31%
GOOG170825P008425002017-08-23 12:59PM EDT842.500.120.000.150.00-282546.05%
GOOG170825P008450002017-08-21 11:06AM EDT845.000.250.000.150.00-2744.78%
GOOG170825P008500002017-08-22 3:50PM EDT850.000.070.050.100.00-186440.14%
GOOG170825P008525002017-08-23 12:59PM EDT852.500.300.000.100.00-1138.87%
GOOG170825P008550002017-08-21 2:11PM EDT855.000.250.000.150.00-1639.75%
GOOG170825P008575002017-08-21 11:06AM EDT857.500.400.000.150.00-2438.48%
GOOG170825P008600002017-08-23 11:55AM EDT860.000.050.000.150.00-16337.21%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2349.29%
GOOG170825P008650002017-08-21 11:24AM EDT865.000.500.000.150.00-41634.67%
GOOG170825P008675002017-08-22 10:50AM EDT867.500.050.000.150.00-101133.40%
GOOG170825P008700002017-08-22 3:33PM EDT870.000.030.000.15-0.03-50.00%411032.13%
GOOG170825P008725002017-08-23 12:59PM EDT872.500.730.000.150.00-141030.86%
GOOG170825P008750002017-08-23 11:57AM EDT875.000.050.000.15-0.04-44.44%1812629.54%
GOOG170825P008775002017-08-22 10:37AM EDT877.500.200.000.150.00-236528.27%
GOOG170825P008800002017-08-23 12:45PM EDT880.000.090.050.150.00-233927.00%
GOOG170825P008825002017-08-22 10:42AM EDT882.500.220.000.200.00-2023326.86%
GOOG170825P008850002017-08-23 12:03PM EDT885.000.100.000.15-0.01-9.09%310524.41%
GOOG170825P008875002017-08-22 2:13PM EDT887.500.200.000.200.00-574524.20%
GOOG170825P008900002017-08-23 11:35AM EDT890.000.090.000.20-0.08-47.06%132022.85%
GOOG170825P008925002017-08-23 10:02AM EDT892.500.200.000.25-0.05-20.00%203422.34%
GOOG170825P008950002017-08-23 9:57AM EDT895.000.310.100.25+0.03+10.71%216320.92%
GOOG170825P008975002017-08-23 11:22AM EDT897.500.150.150.30-0.29-65.91%1247820.19%
GOOG170825P009000002017-08-23 11:54AM EDT900.000.190.200.35-0.14-42.42%3834619.34%
GOOG170825P009025002017-08-23 12:49PM EDT902.500.370.300.45-0.08-17.78%39818.82%
GOOG170825P009050002017-08-23 11:54AM EDT905.000.320.350.50-0.18-36.00%1618217.66%
GOOG170825P009075002017-08-23 11:32AM EDT907.500.450.500.65-0.50-52.63%3117917.14%
GOOG170825P009100002017-08-23 12:44PM EDT910.000.750.700.85-0.20-21.05%7040316.64%
GOOG170825P009125002017-08-23 12:45PM EDT912.500.971.001.15-0.20-17.09%11014616.32%
GOOG170825P009150002017-08-23 12:41PM EDT915.001.301.301.45-0.30-18.75%22118715.63%
GOOG170825P009175002017-08-23 12:53PM EDT917.501.701.601.85-0.56-24.78%14413314.97%
GOOG170825P009200002017-08-23 12:56PM EDT920.002.152.202.45-0.55-20.37%27032314.60%
GOOG170825P009225002017-08-23 12:50PM EDT922.502.872.903.20-0.66-18.70%17412614.20%
GOOG170825P009250002017-08-23 1:06PM EDT925.004.003.804.20-0.70-14.89%25816313.99%
GOOG170825P009275002017-08-23 12:24PM EDT927.504.205.005.30-2.56-37.87%366913.46%
GOOG170825P009300002017-08-23 12:33PM EDT930.006.156.206.80-1.05-14.58%6415713.47%
GOOG170825P009325002017-08-23 12:33PM EDT932.508.007.608.20-6.05-43.06%427012.40%
GOOG170825P009350002017-08-23 11:46AM EDT935.007.999.5010.30-4.51-36.08%69513.12%
GOOG170825P009375002017-08-23 12:07PM EDT937.509.5311.5012.40-14.98-61.12%51113.33%
GOOG170825P009400002017-08-23 12:07PM EDT940.0011.5613.5014.60-22.22-65.78%53313.47%
GOOG170825P009425002017-08-23 10:09AM EDT942.5022.3515.9017.10-0.89-3.83%24715.14%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.5418.2019.500.00-1816.03%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-31071.43%
GOOG170825P009500002017-08-23 12:37PM EDT950.0023.5023.0024.40-6.80-22.44%55718.16%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%17176.65%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%254579.43%
GOOG170825P009575002017-08-22 12:10PM EDT957.5035.9730.6031.800.00-2121.22%
GOOG170825P009600002017-08-22 1:59PM EDT960.0037.7033.1034.600.00-1425.93%
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%30437.17%
GOOG170825P009675002017-07-28 11:56PM EDT967.5021.6031.5034.100.00-530.00%
GOOG170825P009700002017-08-15 12:33PM EDT970.0047.4057.3060.500.00-505194.06%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-20030.49%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-5588.20%
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 EDT982.5070.0066.1070.400.00-1094.16%
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%