U.S. Markets close in 3 hrs 11 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
933.97+2.39 (+0.26%)
As of 12:49PM EDT. Market open.
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%
GOOG170922C008000002017-09-21 12:18PM EDT800.00131.99133.00135.300.00-7888.96%
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%
GOOG170922C008400002017-09-20 9:48AM EDT840.0089.6292.4096.100.00-5367.87%
GOOG170922C008500002017-09-18 9:43AM EDT850.0071.0082.9085.800.00-1964.26%
GOOG170922C008600002017-09-15 1:35PM EDT860.0060.7158.6062.70-15.29-20.12%1110.00%
GOOG170922C008700002017-08-28 2:14PM EDT870.0048.8566.8071.000.00-1093.36%
GOOG170922C008725002017-09-21 12:18PM EDT872.5040.1860.5063.100.00-252565.89%
GOOG170922C008750002017-09-15 11:50PM EDT875.0047.0943.5048.000.00-100.00%
GOOG170922C008800002017-09-20 1:58PM EDT880.0050.1752.9055.500.00-4258.57%
GOOG170922C008825002017-09-21 12:18PM EDT882.5030.3750.2052.900.00-252555.49%
GOOG170922C008850002017-09-15 11:50PM EDT885.0036.3433.8038.500.00-100.00%
GOOG170922C008875002017-08-18 11:55PM EDT887.5041.0034.4037.300.00-330.00%
GOOG170922C008900002017-09-21 12:11PM EDT890.0043.8042.3045.40+3.35+8.28%104149.15%
GOOG170922C008925002017-08-18 11:55PM EDT892.5036.7030.8033.100.00-110.00%
GOOG170922C008950002017-09-20 11:01AM EDT895.0032.5037.7040.400.00-73744.85%
GOOG170922C009000002017-09-20 2:21PM EDT900.0027.9832.9035.300.00-7818339.67%
GOOG170922C009025002017-09-21 12:18PM EDT902.5014.2030.2032.800.00-2137.49%
GOOG170922C009050002017-09-20 12:55PM EDT905.0026.6528.1030.300.00-1310635.28%
GOOG170922C009075002017-09-20 3:50PM EDT907.5024.3725.5028.000.00-301134.47%
GOOG170922C009100002017-09-21 11:28AM EDT910.0023.5923.1025.40+1.29+5.78%1214631.48%
GOOG170922C009125002017-09-21 10:52AM EDT912.5015.6620.6022.70-3.39-17.80%57527.81%
GOOG170922C009150002017-09-21 10:50AM EDT915.0013.5018.2020.50-3.70-21.51%3816627.42%
GOOG170922C009175002017-09-21 11:33AM EDT917.5016.7015.9018.00+2.15+14.78%815424.96%
GOOG170922C009200002017-09-21 12:27PM EDT920.0014.0013.5014.90+1.72+14.01%3953918.90%
GOOG170922C009225002017-09-21 12:16PM EDT922.5012.0511.2012.70+2.03+20.26%11633518.27%
GOOG170922C009250002017-09-21 12:16PM EDT925.0010.008.8010.10+1.40+16.28%10651715.17%
GOOG170922C009275002017-09-21 12:14PM EDT927.507.507.308.30+1.45+23.97%34340315.70%
GOOG170922C009300002017-09-21 12:28PM EDT930.005.505.205.80+1.00+22.22%7181,13212.56%
GOOG170922C009325002017-09-21 12:23PM EDT932.504.003.503.80+0.80+25.00%18942010.91%
GOOG170922C009350002017-09-21 12:30PM EDT935.002.502.352.70+0.45+21.95%32341611.55%
GOOG170922C009375002017-09-21 12:30PM EDT937.501.421.301.45+0.07+5.19%24519510.41%
GOOG170922C009400002017-09-21 12:30PM EDT940.000.740.650.95-0.02-2.63%5211,31611.08%
GOOG170922C009425002017-09-21 12:21PM EDT942.500.550.400.50+0.01+1.85%11212410.95%
GOOG170922C009450002017-09-21 12:24PM EDT945.000.220.150.25-0.13-37.14%13447110.94%
GOOG170922C009475002017-09-21 10:31AM EDT947.500.050.000.20-0.15-75.00%1532312.18%
GOOG170922C009500002017-09-21 11:16AM EDT950.000.050.000.15-0.05-50.00%2824713.16%
GOOG170922C009525002017-09-21 11:43AM EDT952.500.010.000.10-0.30-96.77%120113.79%
GOOG170922C009550002017-09-21 11:07AM EDT955.000.050.000.10-0.05-50.00%2012215.33%
GOOG170922C009575002017-09-20 12:28PM EDT957.500.080.000.100.00-51316.80%
GOOG170922C009600002017-09-20 2:49PM EDT960.000.050.000.100.00-617318.26%
GOOG170922C009625002017-09-19 10:37AM EDT962.500.080.000.050.00-51517.87%
GOOG170922C009650002017-09-20 12:21PM EDT965.000.040.000.050.00-76019.24%
GOOG170922C009675002017-09-15 11:50PM EDT967.501.110.000.250.00-1126.17%
GOOG170922C009700002017-09-18 1:18PM EDT970.000.100.000.100.00-206223.98%
GOOG170922C009750002017-09-15 9:35AM EDT975.001.060.000.25+0.43+68.25%12030.81%
GOOG170922C009800002017-09-21 12:24PM EDT980.000.060.000.05+0.01+20.00%12326.95%
GOOG170922C009850002017-09-08 11:54PM EDT985.000.620.000.400.00-20039.84%
GOOG170922C009900002017-09-13 1:23PM EDT990.000.110.000.200.00-11538.33%
GOOG170922C009950002017-09-15 11:50PM EDT995.000.470.000.200.00-5541.11%
GOOG170922C010000002017-09-08 11:16AM EDT1,000.000.400.000.30-0.13-24.53%102046.63%
GOOG170922C010100002017-08-28 12:26PM EDT1,010.000.040.000.850.00-5655.27%
GOOG170922C010200002017-08-11 5:05PM EDT1,020.001.300.002.000.00-1071.09%
GOOG170922C010800002017-09-15 11:50PM EDT1,080.000.400.000.850.00-1192.68%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170922P007500002017-09-14 3:21PM EDT750.000.060.000.050.00-1699.22%
GOOG170922P007900002017-08-11 5:07PM EDT790.001.400.104.100.00-11141.53%
GOOG170922P008000002017-09-19 3:38PM EDT800.000.070.000.050.00-1771.88%
GOOG170922P008100002017-08-11 5:07PM EDT810.001.300.104.300.00-11125.59%
GOOG170922P008200002017-09-12 10:41AM EDT820.000.210.000.800.00-11085.35%
GOOG170922P008300002017-09-11 9:33AM EDT830.000.330.001.100.00-5682.62%
GOOG170922P008400002017-09-18 10:16AM EDT840.000.300.000.100.00-11754.69%
GOOG170922P008500002017-09-18 2:29PM EDT850.000.080.000.100.00-23453.32%
GOOG170922P008600002017-09-20 2:49PM EDT860.000.050.000.050.00-23143.75%
GOOG170922P008675002017-09-18 2:26PM EDT867.500.110.000.050.00-11039.65%
GOOG170922P008700002017-09-18 10:23AM EDT870.000.150.000.050.00-34638.28%
GOOG170922P008725002017-09-19 11:52AM EDT872.500.200.000.050.00-223736.91%
GOOG170922P008750002017-09-19 12:49PM EDT875.000.150.000.100.00-228738.67%
GOOG170922P008775002017-09-18 2:35PM EDT877.500.350.000.100.00-262837.11%
GOOG170922P008800002017-09-21 11:27AM EDT880.000.050.000.10-0.10-66.67%3019635.65%
GOOG170922P008825002017-09-21 10:23AM EDT882.500.050.000.05-0.05-50.00%304631.25%
GOOG170922P008850002017-09-19 3:56PM EDT885.000.150.000.100.00-207032.72%
GOOG170922P008875002017-09-20 12:28PM EDT887.500.070.000.100.00-106231.20%
GOOG170922P008900002017-09-21 11:33AM EDT890.000.050.000.10-0.05-50.00%516229.69%
GOOG170922P008925002017-09-20 11:34AM EDT892.500.100.000.100.00-159228.22%
GOOG170922P008950002017-09-20 2:48PM EDT895.000.180.000.100.00-1824426.71%
GOOG170922P008975002017-09-20 10:47AM EDT897.500.180.000.100.00-911525.20%
GOOG170922P009000002017-09-21 12:24PM EDT900.000.080.000.10-0.06-42.86%1344123.68%
GOOG170922P009025002017-09-20 3:47PM EDT902.500.190.000.100.00-6113222.17%
GOOG170922P009050002017-09-21 11:41AM EDT905.000.120.000.10-0.09-42.86%1022420.61%
GOOG170922P009075002017-09-21 12:24PM EDT907.500.040.050.15-0.26-86.67%1211520.36%
GOOG170922P009100002017-09-21 12:24PM EDT910.000.100.050.15-0.20-66.67%7729418.70%
GOOG170922P009125002017-09-21 10:14AM EDT912.500.400.050.20-0.05-11.11%3627517.97%
GOOG170922P009150002017-09-21 12:21PM EDT915.000.170.100.20-0.13-43.33%12235916.24%
GOOG170922P009175002017-09-21 11:23AM EDT917.500.350.150.30-0.22-38.60%5715615.77%
GOOG170922P009200002017-09-21 12:23PM EDT920.000.290.250.45-0.46-61.33%37933815.32%
GOOG170922P009225002017-09-21 12:21PM EDT922.500.430.400.65-0.67-60.91%7543914.73%
GOOG170922P009250002017-09-21 12:23PM EDT925.000.600.650.90-0.85-58.62%22626013.93%
GOOG170922P009275002017-09-21 12:21PM EDT927.500.980.951.35-1.02-51.00%11410513.55%
GOOG170922P009300002017-09-21 12:28PM EDT930.001.611.501.90-1.49-48.06%27748712.85%
GOOG170922P009325002017-09-21 12:17PM EDT932.502.302.302.70-1.70-42.50%198412.28%
GOOG170922P009350002017-09-21 12:26PM EDT935.003.583.503.90-2.22-38.28%649612.18%
GOOG170922P009375002017-09-20 11:51AM EDT937.507.704.805.400.00-56012.10%
GOOG170922P009400002017-09-20 11:12AM EDT940.0011.816.307.400.00-4314213.06%
GOOG170922P009425002017-09-21 11:31AM EDT942.5010.007.809.80-0.55-5.21%11615.30%
GOOG170922P009450002017-09-21 12:21PM EDT945.0011.3110.3012.10-7.19-38.86%1015616.74%
GOOG170922P009475002017-09-05 1:30PM EDT947.5027.2021.5025.800.00-10657.53%
GOOG170922P009500002017-09-20 3:04PM EDT950.0020.7014.7017.100.00-132421.36%
GOOG170922P009525002017-09-19 10:55AM EDT952.5034.5617.3019.600.00-101023.56%
GOOG170922P009550002017-09-14 9:30AM EDT955.0024.4033.0037.200.00-3582.75%
GOOG170922P009575002017-08-16 3:28PM EDT957.5035.7648.0052.000.00-5050132.73%
GOOG170922P009600002017-09-21 9:58AM EDT960.0035.3524.7027.10+4.05+12.94%14829.83%
GOOG170922P009625002017-09-20 1:03PM EDT962.5031.4027.1029.600.00-1131.85%
GOOG170922P009700002017-09-18 1:18PM EDT970.0053.0634.7036.900.00-203435.82%
GOOG170922P009900002017-09-15 11:52PM EDT990.0064.7467.7071.800.00-1047122.55%