U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
921.81+6.81 (+0.74%)
At close: 4:00PM EDT

921.80 -0.01 (-0.00%)
After hours: 7:59PM EDT

People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922C007900002017-08-11 5:05PM EDT790.00133.60124.80128.900.00-770.00%
GOOG170922C008100002017-08-11 5:05PM EDT810.00114.10105.50109.800.00-770.00%
GOOG170922C008200002017-08-25 11:45PM EDT820.00106.6095.4099.600.00-330.00%
GOOG170922C008400002017-09-01 9:53AM EDT840.00100.1296.10100.50+12.36+14.08%41145.72%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.0070.0074.000.00-1966.38%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%11147.75%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-10115.59%
GOOG170922C008725002017-09-19 9:46PM EDT872.5040.1847.9050.800.00-252544.89%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-1040.76%
GOOG170922C008800002017-09-15 11:50PM EDT880.0041.6038.6043.400.00-3340.26%
GOOG170922C008825002017-09-19 9:46PM EDT882.5030.3737.8041.300.00-252541.00%
GOOG170922C008850002017-09-15 11:50PM EDT885.0036.3433.8038.500.00-1037.26%
GOOG170922C008875002017-08-18 11:55PM EDT887.5041.0034.4037.300.00-3342.49%
GOOG170922C008900002017-09-19 11:27AM EDT890.0031.2030.4034.00+6.40+25.81%14836.34%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-1141.92%
GOOG170922C008950002017-09-18 2:16PM EDT895.0021.1825.6028.700.00-13730.77%
GOOG170922C009000002017-09-19 3:31PM EDT900.0022.5021.3023.00+6.00+36.36%6611623.04%
GOOG170922C009025002017-09-19 9:46PM EDT902.5014.2018.5021.200.00-2124.72%
GOOG170922C009050002017-09-19 3:59PM EDT905.0017.4016.6018.30+5.40+45.00%449320.74%
GOOG170922C009075002017-09-19 10:50AM EDT907.5012.8014.2016.40+1.85+16.89%63121.31%
GOOG170922C009100002017-09-19 12:46PM EDT910.0012.5011.9013.50+2.80+28.87%11317917.42%
GOOG170922C009125002017-09-19 1:21PM EDT912.509.149.9011.60+1.77+24.02%188717.46%
GOOG170922C009150002017-09-19 3:54PM EDT915.008.808.209.30+2.63+42.63%22219615.66%
GOOG170922C009175002017-09-19 3:58PM EDT917.506.706.407.20+2.00+42.55%13919214.24%
GOOG170922C009200002017-09-19 3:59PM EDT920.005.204.805.50+1.47+39.41%48151713.62%
GOOG170922C009225002017-09-19 3:59PM EDT922.503.673.503.90+0.77+26.55%27837612.70%
GOOG170922C009250002017-09-19 3:58PM EDT925.002.702.503.00+0.50+22.73%57240613.21%
GOOG170922C009275002017-09-19 3:58PM EDT927.501.861.652.00+0.26+16.25%16336112.72%
GOOG170922C009300002017-09-19 3:55PM EDT930.001.291.001.35+0.19+17.27%16470412.68%
GOOG170922C009325002017-09-19 3:54PM EDT932.500.800.602.500.00-8219619.36%
GOOG170922C009350002017-09-19 3:51PM EDT935.000.550.401.05-0.10-15.38%23525015.43%
GOOG170922C009375002017-09-19 1:13PM EDT937.500.600.300.50+0.10+20.00%3210613.97%
GOOG170922C009400002017-09-19 3:52PM EDT940.000.250.100.35-0.10-28.57%4293914.32%
GOOG170922C009425002017-09-19 1:02PM EDT942.500.280.200.25-0.07-20.00%569614.75%
GOOG170922C009450002017-09-19 3:49PM EDT945.000.100.000.15-0.15-60.00%6827114.70%
GOOG170922C009475002017-09-19 3:42PM EDT947.500.100.050.20-0.05-33.33%325716.80%
GOOG170922C009500002017-09-19 3:43PM EDT950.000.010.000.15-0.19-95.00%2525317.24%
GOOG170922C009525002017-09-19 10:37AM EDT952.500.180.000.20+0.05+38.46%520419.39%
GOOG170922C009550002017-09-19 2:22PM EDT955.000.050.000.15-0.08-61.54%811419.70%
GOOG170922C009575002017-09-18 1:28PM EDT957.500.290.000.200.00-11321.92%
GOOG170922C009600002017-09-18 2:36PM EDT960.000.130.000.200.00-517523.15%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.20-0.59-88.06%51524.39%
GOOG170922C009650002017-09-18 2:35PM EDT965.000.110.000.200.00-255525.59%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1127.78%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.150.00-206226.81%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12031.45%
GOOG170922C009800002017-09-18 3:21PM EDT980.000.050.000.150.00-142331.35%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20039.06%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11537.21%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5539.45%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102044.19%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5651.42%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-1064.99%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-1181.59%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-1676.56%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11108.52%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.15-4.86-98.58%1860.74%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-1195.26%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-11063.77%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-5661.23%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.100.00-11743.16%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.150.00-23440.33%
GOOG170922P008600002017-09-19 9:31AM EDT860.000.200.000.20+0.15+300.00%13136.72%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.350.00-11035.89%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.300.00-34633.55%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.20-0.05-20.00%222230.13%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.20-0.32-68.09%226528.76%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.200.00-262827.44%
GOOG170922P008800002017-09-19 3:37PM EDT880.000.150.000.30-0.35-70.00%919427.93%
GOOG170922P008825002017-09-19 11:21AM EDT882.500.220.000.25-0.48-68.57%202825.68%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.25-0.35-70.00%206624.29%
GOOG170922P008875002017-09-18 3:51PM EDT887.500.500.000.350.00-326224.37%
GOOG170922P008900002017-09-19 12:50PM EDT890.000.390.100.35-0.23-37.10%1717022.88%
GOOG170922P008925002017-09-19 3:25PM EDT892.500.350.100.35-0.40-53.33%176521.41%
GOOG170922P008950002017-09-19 3:45PM EDT895.000.300.150.50-0.70-70.00%3522821.49%
GOOG170922P008975002017-09-19 1:19PM EDT897.500.600.150.50-0.44-42.31%1811019.89%
GOOG170922P009000002017-09-19 3:46PM EDT900.000.550.250.50-0.82-59.85%8437018.26%
GOOG170922P009025002017-09-19 3:29PM EDT902.500.710.400.65-1.69-70.42%1814217.77%
GOOG170922P009050002017-09-19 3:59PM EDT905.000.600.000.80-1.55-72.09%5126017.01%
GOOG170922P009075002017-09-19 3:59PM EDT907.500.800.051.00-1.95-70.91%535916.27%
GOOG170922P009100002017-09-19 3:02PM EDT910.001.400.001.25-2.10-60.00%12830415.49%
GOOG170922P009125002017-09-19 3:57PM EDT912.501.450.401.65-2.79-65.80%8420015.02%
GOOG170922P009150002017-09-19 3:52PM EDT915.001.801.652.05-3.60-66.67%26629014.12%
GOOG170922P009175002017-09-19 3:57PM EDT917.502.562.202.80-4.07-61.39%439413.95%
GOOG170922P009200002017-09-19 3:59PM EDT920.003.622.903.70-4.18-53.59%17226713.65%
GOOG170922P009225002017-09-19 3:37PM EDT922.504.404.004.80-4.98-53.09%2741613.33%
GOOG170922P009250002017-09-19 3:32PM EDT925.006.005.506.40-4.96-45.26%15522013.87%
GOOG170922P009275002017-09-19 3:38PM EDT927.507.296.407.80-4.21-36.61%269413.10%
GOOG170922P009300002017-09-19 3:42PM EDT930.009.508.6010.80-5.91-38.35%2918717.35%
GOOG170922P009325002017-09-18 11:32AM EDT932.5013.7310.5012.600.00-172817.12%
GOOG170922P009350002017-09-19 3:26PM EDT935.0014.6113.0014.80-5.80-28.42%16418.02%
GOOG170922P009375002017-09-19 3:57PM EDT937.5016.0015.0017.90-6.71-29.55%65622.66%
GOOG170922P009400002017-09-19 1:24PM EDT940.0020.6017.4020.00-6.40-23.70%614622.96%
GOOG170922P009425002017-09-15 2:37PM EDT942.5022.2721.0022.90+9.57+75.35%10726.76%
GOOG170922P009450002017-09-15 9:36AM EDT945.0023.8723.3027.40+4.37+22.41%1516737.15%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10615.19%
GOOG170922P009500002017-09-18 10:45AM EDT950.0031.2026.7029.000.00-104324.29%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5629.5032.40+15.55+81.80%101031.71%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-3544.69%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-505084.46%
GOOG170922P009600002017-09-19 10:33AM EDT960.0041.5037.2039.60+12.60+43.60%46534.94%
GOOG170922P009625002017-09-11 11:55AM EDT962.5031.4440.0044.300.00-1348.71%
GOOG170922P009700002017-09-18 1:18PM EDT970.0053.0646.7050.000.00-203444.07%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-104754.44%