U.S. Markets close in 2 hrs 2 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
964.20+7.11 (+0.74%)
As of 1:58PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170623C006000002017-06-21 9:31AM EDT600.00355.30356.30357.700.00-120.00%
GOOG170623C006300002017-06-22 5:53PM EDT630.00325.30326.30327.700.00-110.00%
GOOG170623C006400002017-06-22 5:53PM EDT640.00315.30316.30317.700.00-110.00%
GOOG170623C006600002017-06-22 5:53PM EDT660.00295.30296.30297.700.00-330.00%
GOOG170623C007000002017-06-20 2:19PM EDT700.00254.35254.80258.100.00-110.00%
GOOG170623C007100002017-06-22 5:53PM EDT710.00245.30246.30247.700.00-110.00%
GOOG170623C007150002017-06-21 9:31AM EDT715.00240.30241.30242.700.00-130.00%
GOOG170623C007475002017-06-12 4:42PM EDT747.50181.20195.50196.700.00-100.00%
GOOG170623C007525002017-06-22 5:53PM EDT752.50202.60203.80205.200.00-110.00%
GOOG170623C007850002017-06-12 4:42PM EDT785.00138.60158.00159.200.00-100.00%
GOOG170623C008000002017-06-12 10:30AM EDT800.00135.00143.20144.30-35.85-20.98%130.00%
GOOG170623C008150002017-06-22 5:53PM EDT815.00143.66139.80143.100.00-200.00%
GOOG170623C008350002017-06-12 4:42PM EDT835.0099.76108.10109.500.00-100.00%
GOOG170623C008400002017-06-12 4:42PM EDT840.0094.85103.00104.500.00-100.00%
GOOG170623C008450002017-06-16 11:46PM EDT845.0092.0092.6096.500.00-1000.00%
GOOG170623C008500002017-06-23 12:44PM EDT850.00112.90112.90115.6012.8012.79%71490.23%
GOOG170623C008525002017-06-12 4:42PM EDT852.5080.5090.8092.100.00-100.00%
GOOG170623C008550002017-06-12 4:42PM EDT855.0086.7088.4089.700.00-200.00%
GOOG170623C008600002017-06-16 11:46PM EDT860.0077.0777.7081.800.00-100.00%
GOOG170623C008650002017-06-22 5:53PM EDT865.0090.3091.4092.600.00-110.00%
GOOG170623C008700002017-06-21 9:31AM EDT870.0085.4086.4087.700.00-120.00%
GOOG170623C008800002017-06-19 1:35PM EDT880.0077.8076.3078.5023.6043.54%10150.00%
GOOG170623C008825002017-06-02 11:47PM EDT882.5047.1091.5095.700.00-23208.85%
GOOG170623C008925002017-06-16 11:46PM EDT892.5048.4046.9048.900.00-200.00%
GOOG170623C008950002017-06-23 12:57PM EDT895.0067.4068.0070.8023.6053.88%1167.09%
GOOG170623C009000002017-06-21 2:25PM EDT900.0055.6056.4057.700.00-21020.00%
GOOG170623C009025002017-06-08 10:43AM EDT902.5080.0048.4051.800.00-550.00%
GOOG170623C009050002017-06-23 11:45AM EDT905.0055.9058.0060.4024.1275.90%1181.40%
GOOG170623C009100002017-06-23 11:50AM EDT910.0051.8452.9055.403.346.89%1875.83%
GOOG170623C009150002017-06-23 10:58AM EDT915.0044.8847.9050.502.285.35%101971.63%
GOOG170623C009175002017-06-19 10:12AM EDT917.5042.1039.1041.2020.1191.45%1220.00%
GOOG170623C009200002017-06-22 3:58PM EDT920.0036.6036.5037.801.103.10%1180.00%
GOOG170623C009225002017-06-19 9:41AM EDT922.5034.2034.3036.3015.9086.89%240.00%
GOOG170623C009250002017-06-23 11:35AM EDT925.0036.3938.9040.505.2316.78%17160.13%
GOOG170623C009275002017-06-15 2:22PM EDT927.5019.5016.3017.600.00-740.00%
GOOG170623C009300002017-06-23 12:26PM EDT930.0033.1033.9035.405.5019.93%3910553.10%
GOOG170623C009325002017-06-19 12:14PM EDT932.5023.7024.9026.7010.5680.37%41540.00%
GOOG170623C009350002017-06-23 9:45AM EDT935.0020.0028.7030.30-3.31-14.20%309146.09%
GOOG170623C009375002017-06-23 12:25PM EDT937.5024.9026.4027.902.8012.67%27144.20%
GOOG170623C009400002017-06-23 1:24PM EDT940.0023.5023.9025.406.5038.24%15251441.16%
GOOG170623C009425002017-06-23 12:37PM EDT942.5020.5421.4023.006.6447.77%156939.04%
GOOG170623C009450002017-06-23 12:26PM EDT945.0018.8018.8020.306.8056.67%4013534.02%
GOOG170623C009475002017-06-23 1:33PM EDT947.5017.1216.4018.004.1231.69%86332.62%
GOOG170623C009500002017-06-23 1:30PM EDT950.0013.9013.8015.306.2080.52%28162727.65%
GOOG170623C009525002017-06-23 1:36PM EDT952.5012.0011.4013.006.30110.53%3018525.88%
GOOG170623C009550002017-06-23 1:41PM EDT955.009.909.0010.405.80141.46%4051,06721.62%
GOOG170623C009575002017-06-23 1:08PM EDT957.505.136.307.802.0365.48%37032517.29%
GOOG170623C009600002017-06-23 1:40PM EDT960.004.004.305.402.25128.57%47490714.01%
GOOG170623C009625002017-06-23 1:39PM EDT962.502.542.152.801.54154.00%3603609.07%
GOOG170623C009650002017-06-23 1:41PM EDT965.000.850.700.950.3054.55%4687476.51%
GOOG170623C009675002017-06-23 1:34PM EDT967.500.150.100.25-0.15-50.00%1544156.32%
GOOG170623C009700002017-06-23 1:34PM EDT970.000.090.000.15-0.10-52.63%1061,8958.16%
GOOG170623C009725002017-06-23 12:07PM EDT972.500.050.000.10-0.08-61.54%172439.86%
GOOG170623C009750002017-06-23 12:53PM EDT975.000.080.050.10-0.02-20.00%3866712.16%
GOOG170623C009775002017-06-23 11:35AM EDT977.500.070.000.10-0.16-69.57%1314414.41%
GOOG170623C009800002017-06-23 12:37PM EDT980.000.050.000.050.00-665914.84%
GOOG170623C009825002017-06-23 11:31AM EDT982.500.020.000.05-0.05-71.43%511716.80%
GOOG170623C009850002017-06-23 11:55AM EDT985.000.050.000.05-0.04-44.44%1029618.75%
GOOG170623C009875002017-06-22 2:09PM EDT987.500.080.000.10-0.03-27.27%45422.85%
GOOG170623C009900002017-06-23 1:07PM EDT990.000.030.000.10-0.02-40.00%1232824.90%
GOOG170623C009925002017-06-22 10:29AM EDT992.500.110.000.100.0110.00%33926.86%
GOOG170623C009950002017-06-21 3:37PM EDT995.000.080.000.150.00-67230.71%
GOOG170623C009975002017-06-20 11:06AM EDT997.500.100.000.050.00-203327.93%
GOOG170623C010000002017-06-20 2:56PM EDT1,000.000.040.000.050.00-110729.79%
GOOG170623C010025002017-06-09 1:40PM EDT1,002.501.451.001.60-1.82-55.66%5656.79%
GOOG170623C010050002017-06-13 10:16AM EDT1,005.000.400.000.200.00-1940.53%
GOOG170623C010075002017-06-19 12:52PM EDT1,007.500.110.000.20-0.64-85.33%21942.53%
GOOG170623C010100002017-06-22 3:41PM EDT1,010.000.010.000.10-0.07-87.50%51940.23%
GOOG170623C010125002017-06-14 10:03AM EDT1,012.500.200.000.200.00-5546.48%
GOOG170623C010150002017-06-23 11:25AM EDT1,015.000.040.000.10-1.01-96.19%51543.85%
GOOG170623C010200002017-06-20 9:41AM EDT1,020.000.230.000.150.00-81350.20%
GOOG170623C010225002017-06-12 9:53AM EDT1,022.500.330.000.35-0.92-73.60%2453.22%
GOOG170623C010275002017-06-02 11:47PM EDT1,027.501.570.851.700.00-1181.54%
GOOG170623C010300002017-06-20 9:41AM EDT1,030.000.220.000.150.00-8952.54%
GOOG170623C010325002017-06-12 9:53AM EDT1,032.500.600.000.25-0.82-57.75%1157.91%
GOOG170623C010350002017-06-02 11:47PM EDT1,035.001.000.651.550.00-1185.84%
GOOG170623C010400002017-06-16 10:31AM EDT1,040.000.400.000.20-0.04-9.09%1161.33%
GOOG170623C010450002017-06-09 11:54PM EDT1,045.000.720.001.400.00-1186.82%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170623P007250002017-06-02 11:49PM EDT725.000.060.000.600.00-11229.88%
GOOG170623P007300002017-06-02 11:49PM EDT730.000.500.001.150.00-11245.22%
GOOG170623P007475002017-06-02 11:49PM EDT747.500.400.001.200.00-11228.13%
GOOG170623P007575002017-06-02 11:49PM EDT757.500.500.001.300.00-11220.31%
GOOG170623P007725002017-06-02 11:49PM EDT772.500.550.001.000.00-11196.97%
GOOG170623P007875002017-06-02 11:49PM EDT787.500.700.001.450.00-11192.43%
GOOG170623P007925002017-06-02 11:49PM EDT792.500.400.001.200.00-11181.84%
GOOG170623P008000002017-06-16 11:48PM EDT800.000.140.000.250.00-55141.80%
GOOG170623P008100002017-06-09 11:56PM EDT810.000.420.001.050.00-20160.94%
GOOG170623P008125002017-06-12 10:21AM EDT812.500.500.150.500.41455.56%96147.95%
GOOG170623P008150002017-06-12 4:44PM EDT815.000.630.001.050.00-10156.05%
GOOG170623P008200002017-06-02 11:49PM EDT820.001.000.001.100.00-11152.25%
GOOG170623P008375002017-06-14 12:29PM EDT837.500.300.001.200.00-55136.96%
GOOG170623P008400002017-06-16 2:09PM EDT840.000.200.000.40-1.80-90.00%82114.75%
GOOG170623P008475002017-06-16 11:48PM EDT847.500.150.100.550.00-11115.63%
GOOG170623P008500002017-06-20 11:22AM EDT850.000.100.000.150.00-3111094.14%
GOOG170623P008550002017-06-15 10:26AM EDT855.000.800.150.500.00-110108.79%
GOOG170623P008575002017-06-02 11:49PM EDT857.500.920.201.300.00-12121.83%
GOOG170623P008600002017-06-15 9:45AM EDT860.000.750.000.500.00-514100.39%
GOOG170623P008625002017-06-15 10:28AM EDT862.501.350.200.550.00-23104.20%
GOOG170623P008650002017-06-15 11:46AM EDT865.000.950.200.550.00-1212101.86%
GOOG170623P008675002017-06-02 11:49PM EDT867.502.060.301.550.00-11116.16%
GOOG170623P008700002017-06-15 1:14PM EDT870.000.950.250.600.00-123299.17%
GOOG170623P008725002017-06-23 10:03AM EDT872.500.070.000.15-0.47-87.04%202076.56%
GOOG170623P008750002017-06-20 3:43PM EDT875.000.100.000.150.00-11674.61%
GOOG170623P008775002017-06-16 9:42AM EDT877.500.750.350.70-0.40-34.78%1495.41%
GOOG170623P008800002017-06-20 11:15AM EDT880.000.050.000.150.00-615570.70%
GOOG170623P008825002017-06-20 10:27AM EDT882.500.150.000.150.00-107068.75%
GOOG170623P008850002017-06-20 10:46AM EDT885.000.030.000.150.00-202766.80%
GOOG170623P008875002017-06-16 11:48PM EDT887.500.700.550.850.00-30590.28%
GOOG170623P008900002017-06-23 11:26AM EDT890.000.030.000.15-0.07-70.00%514762.89%
GOOG170623P008925002017-06-20 9:41AM EDT892.500.230.000.150.00-82260.94%
GOOG170623P008950002017-06-20 12:20PM EDT895.000.150.000.200.00-121161.13%
GOOG170623P008975002017-06-21 12:07PM EDT897.500.090.000.200.00-6859.08%
GOOG170623P009000002017-06-22 10:56AM EDT900.000.150.000.150.00-327755.08%
GOOG170623P009025002017-06-23 11:31AM EDT902.500.070.000.15-0.09-56.25%51653.13%
GOOG170623P009050002017-06-23 12:09PM EDT905.000.040.000.15-0.19-82.61%67951.17%
GOOG170623P009075002017-06-23 11:31AM EDT907.500.090.000.15-0.25-73.53%513153.91%
GOOG170623P009100002017-06-23 11:26AM EDT910.000.130.000.150.0444.44%660451.86%
GOOG170623P009125002017-06-21 10:41AM EDT912.500.150.000.200.00-42351.86%
GOOG170623P009150002017-06-22 3:44PM EDT915.000.050.000.15-0.13-72.22%2015947.56%
GOOG170623P009175002017-06-23 1:33PM EDT917.500.040.000.15-0.48-92.31%111745.41%
GOOG170623P009200002017-06-23 10:50AM EDT920.000.090.000.150.0480.00%183143.31%
GOOG170623P009225002017-06-23 1:33PM EDT922.500.110.000.150.0222.22%209441.16%
GOOG170623P009250002017-06-23 11:35AM EDT925.000.070.000.15-0.03-30.00%119339.01%
GOOG170623P009275002017-06-23 10:56AM EDT927.500.100.000.150.05100.00%36236.82%
GOOG170623P009300002017-06-23 12:39PM EDT930.000.050.000.10-0.09-64.29%2426832.62%
GOOG170623P009325002017-06-22 2:18PM EDT932.500.100.000.20-0.30-75.00%3215734.08%
GOOG170623P009350002017-06-23 10:56AM EDT935.000.010.000.15-0.12-92.31%2537130.27%
GOOG170623P009375002017-06-23 9:42AM EDT937.500.500.000.150.36257.14%423728.08%
GOOG170623P009400002017-06-23 10:27AM EDT940.000.080.000.15-0.17-68.00%1327925.83%
GOOG170623P009425002017-06-23 11:41AM EDT942.500.070.000.15-0.19-73.08%3222223.58%
GOOG170623P009450002017-06-23 12:40PM EDT945.000.050.000.10-0.45-90.00%10928819.83%
GOOG170623P009475002017-06-23 1:31PM EDT947.500.050.050.20-0.80-94.12%12725820.07%
GOOG170623P009500002017-06-23 1:03PM EDT950.000.050.000.10-0.95-95.00%73172315.43%
GOOG170623P009525002017-06-23 1:25PM EDT952.500.070.050.10-1.76-96.17%17021313.14%
GOOG170623P009550002017-06-23 1:38PM EDT955.000.100.050.15-2.36-95.93%29627811.72%
GOOG170623P009575002017-06-23 1:08PM EDT957.500.190.050.20-3.51-94.86%2833269.84%
GOOG170623P009600002017-06-23 1:37PM EDT960.000.150.150.25-4.73-96.93%5792587.47%
GOOG170623P009625002017-06-23 1:39PM EDT962.500.350.300.50-5.15-93.64%119355.75%
GOOG170623P009650002017-06-23 1:40PM EDT965.001.191.101.40-8.21-87.34%99704.70%
GOOG170623P009675002017-06-23 1:41PM EDT967.503.182.803.60-8.03-71.63%13386.73%
GOOG170623P009700002017-06-23 12:35PM EDT970.007.004.606.20-4.67-40.02%2856610.76%
GOOG170623P009725002017-06-23 11:04AM EDT972.5012.817.108.70-4.11-24.29%42213.77%
GOOG170623P009750002017-06-23 12:46PM EDT975.0012.069.6011.20-8.03-39.97%193316.63%
GOOG170623P009775002017-06-23 11:35AM EDT977.5016.2912.0013.70-6.90-29.75%12119.36%
GOOG170623P009800002017-06-23 1:33PM EDT980.0015.6014.6016.20-4.30-21.61%18714422.00%
GOOG170623P009825002017-06-19 9:45AM EDT982.5027.7824.3027.50-19.02-40.64%11573.85%
GOOG170623P009850002017-06-22 1:06PM EDT985.0025.0027.3028.70-1.17-4.47%71975.78%
GOOG170623P009875002017-06-23 11:23AM EDT987.5027.0022.1023.70-7.40-21.51%12329.54%
GOOG170623P009900002017-06-20 10:35AM EDT990.0030.9632.3033.700.00-43883.78%
GOOG170623P009950002017-06-12 2:12PM EDT995.0058.5052.0052.9021.7058.97%164170.73%
GOOG170623P010000002017-06-20 12:36PM EDT1,000.0045.6041.9045.000.00-43101.64%
GOOG170623P010100002017-06-16 11:48PM EDT1,010.0067.2069.3071.900.00-2020213.40%
GOOG170623P010175002017-06-22 5:54PM EDT1,017.5059.8059.8061.200.00-10123.06%
GOOG170623P010200002017-06-09 11:56PM EDT1,020.0044.4068.4073.000.00-15174.63%
GOOG170623P010300002017-06-19 2:45PM EDT1,030.0076.6071.5073.9028.8560.42%20136.95%
GOOG170623P010350002017-06-12 4:44PM EDT1,035.00105.4091.5092.600.00-20233.45%
GOOG170623P010425002017-06-12 4:44PM EDT1,042.50113.5099.00100.100.00-10244.41%
GOOG170623P010450002017-06-22 5:54PM EDT1,045.0091.5087.0089.800.00-20160.47%
GOOG170623P010475002017-06-12 4:44PM EDT1,047.50127.50104.00105.100.00-10251.56%
GOOG170623P010500002017-06-12 9:33AM EDT1,050.00123.00106.50107.6052.6074.72%113255.09%
GOOG170623P010525002017-06-12 4:44PM EDT1,052.50124.10109.00110.100.00-20258.59%
GOOG170623P010550002017-06-16 11:48PM EDT1,055.00122.60114.30116.900.00-10282.69%
GOOG170623P010850002017-06-16 11:48PM EDT1,085.00156.80144.30146.900.00-10323.40%
GOOG170623P010950002017-06-12 4:44PM EDT1,095.00177.30151.50152.600.00-10314.28%
GOOG170623P011100002017-06-22 9:30AM EDT1,110.00152.30152.30153.70-40.40-20.97%10227.93%
GOOG170623P011200002017-06-12 4:44PM EDT1,120.00193.30176.50177.600.00-10344.30%
GOOG170623P011250002017-06-12 4:44PM EDT1,125.00207.60181.50182.500.00-20349.77%
GOOG170623P011275002017-06-12 4:44PM EDT1,127.50210.20184.00185.000.00-10352.65%
GOOG170623P011500002017-06-12 4:44PM EDT1,150.00217.10206.50207.700.00-10378.54%