U.S. Markets close in 3 hrs 37 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
951.530-28.810 (-2.939%)
As of 12:23PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728C007600002017-07-14 10:01AM EDT760.00192.05194.30198.5029.3818.06%510152.41%
GOOG170728C007800002017-06-16 11:47PM EDT780.00180.00160.00163.900.00-110.00%
GOOG170728C007900002017-06-30 11:50PM EDT790.00131.38121.00124.900.00-550.00%
GOOG170728C008000002017-07-24 2:18PM EDT800.00175.50150.20152.800.00-102293.02%
GOOG170728C008200002017-07-03 12:39PM EDT820.0082.3999.80104.100.00-280.00%
GOOG170728C008300002017-06-30 1:32PM EDT830.0091.7684.7088.20-2.54-2.69%470.00%
GOOG170728C008500002017-07-20 12:39PM EDT850.00120.81121.70125.000.00-18157.86%
GOOG170728C008550002017-07-21 11:44PM EDT855.00115.67116.80120.000.00-60153.40%
GOOG170728C008700002017-07-19 2:28PM EDT870.00103.14101.70105.300.00-17139.73%
GOOG170728C008750002017-07-21 11:44PM EDT875.0096.5797.20100.400.00-11135.97%
GOOG170728C008800002017-07-18 3:56PM EDT880.0087.2092.0095.600.00-55131.23%
GOOG170728C008900002017-07-24 3:19PM EDT890.0092.5260.8063.400.00-103247.34%
GOOG170728C008950002017-07-24 3:05PM EDT895.0086.0055.0058.100.00-3142.40%
GOOG170728C008975002017-07-24 1:01PM EDT897.5074.9052.6055.300.00-8638.86%
GOOG170728C009000002017-07-25 10:55AM EDT900.0047.0051.2053.90-36.20-43.51%9616744.11%
GOOG170728C009025002017-07-11 12:13PM EDT902.5037.7556.5060.700.00-2670.75%
GOOG170728C009050002017-07-19 3:27PM EDT905.0069.3768.7071.800.00-18111.11%
GOOG170728C009075002017-07-14 3:50PM EDT907.5053.0752.5056.5018.1752.06%1969.46%
GOOG170728C009100002017-07-24 2:51PM EDT910.0070.0840.0043.500.00-33135.67%
GOOG170728C009125002017-07-17 12:02PM EDT912.5049.3861.9065.100.00-213105.58%
GOOG170728C009150002017-07-25 9:49AM EDT915.0035.7136.1038.60-31.27-46.69%12533.00%
GOOG170728C009175002017-07-25 9:49AM EDT917.5033.2933.7036.803.7912.85%1534.51%
GOOG170728C009200002017-07-25 10:26AM EDT920.0029.1031.4033.90-35.87-55.21%912331.08%
GOOG170728C009225002017-07-25 9:31AM EDT922.5029.8029.2031.80-11.53-27.90%2831.04%
GOOG170728C009250002017-07-24 3:32PM EDT925.0060.5826.0028.600.00-104226.41%
GOOG170728C009275002017-07-25 10:29AM EDT927.5022.3323.8026.30-34.67-60.82%102525.53%
GOOG170728C009300002017-07-25 11:32AM EDT930.0021.8421.3023.90-32.66-59.93%8016924.16%
GOOG170728C009325002017-07-25 11:06AM EDT932.5018.6919.6022.00-20.96-52.86%112024.51%
GOOG170728C009350002017-07-25 10:26AM EDT935.0016.2117.4019.80-36.39-69.18%144023.57%
GOOG170728C009375002017-07-25 10:44AM EDT937.5014.4015.9017.70-27.80-65.88%11222.81%
GOOG170728C009400002017-07-25 11:51AM EDT940.0016.4513.7015.50-30.78-65.17%1438021.58%
GOOG170728C009425002017-07-25 12:02PM EDT942.5012.8011.5012.60-34.78-73.10%1103718.21%
GOOG170728C009450002017-07-25 12:07PM EDT945.0010.409.8010.40-35.60-77.39%2608816.74%
GOOG170728C009475002017-07-25 12:03PM EDT947.509.138.309.00-35.19-79.40%1965717.13%
GOOG170728C009500002017-07-25 12:08PM EDT950.007.207.208.00-32.48-81.85%1,02027518.15%
GOOG170728C009525002017-07-25 11:59AM EDT952.506.506.206.80-31.50-82.89%4275118.30%
GOOG170728C009550002017-07-25 12:02PM EDT955.005.405.105.60-33.10-85.97%8036318.09%
GOOG170728C009575002017-07-25 12:00PM EDT957.504.504.204.60-25.40-84.95%2886618.05%
GOOG170728C009600002017-07-25 12:05PM EDT960.003.202.853.40-30.20-90.42%1,98362817.07%
GOOG170728C009625002017-07-25 12:05PM EDT962.502.442.402.75-28.56-92.13%85611017.24%
GOOG170728C009650002017-07-25 11:58AM EDT965.002.302.002.35-26.82-92.10%1,30741717.88%
GOOG170728C009675002017-07-25 11:55AM EDT967.501.921.551.75-22.98-92.29%2934417.54%
GOOG170728C009700002017-07-25 12:03PM EDT970.001.341.201.45-25.16-94.94%1,34248117.99%
GOOG170728C009725002017-07-25 11:59AM EDT972.501.151.001.25-23.85-95.40%61723718.67%
GOOG170728C009750002017-07-25 12:01PM EDT975.001.000.901.05-22.60-95.76%1,04448019.15%
GOOG170728C009775002017-07-25 11:52AM EDT977.500.800.650.95-21.20-96.36%12928920.02%
GOOG170728C009800002017-07-25 11:51AM EDT980.000.780.600.70-20.01-96.25%7141,60719.81%
GOOG170728C009825002017-07-21 3:59PM EDT982.5016.5015.6016.701.107.14%2413571.94%
GOOG170728C009850002017-07-25 12:00PM EDT985.000.410.300.55-17.36-97.69%23690421.19%
GOOG170728C009875002017-07-25 10:48AM EDT987.500.300.200.50-16.70-98.24%7415321.95%
GOOG170728C009900002017-07-25 12:01PM EDT990.000.300.300.40-15.20-98.06%3351,84322.12%
GOOG170728C009925002017-07-25 11:59AM EDT992.500.300.100.30-15.20-98.06%7321922.05%
GOOG170728C009950002017-07-25 11:59AM EDT995.000.250.150.35-13.41-98.17%9817223.78%
GOOG170728C009975002017-07-25 11:45AM EDT997.500.200.100.35-12.88-98.47%337824.85%
GOOG170728C010000002017-07-25 11:48AM EDT1,000.000.200.100.25-11.80-98.33%7881,41624.49%
GOOG170728C010025002017-07-25 11:04AM EDT1,002.500.180.100.30-10.82-98.36%249526.29%
GOOG170728C010050002017-07-25 11:56AM EDT1,005.000.180.100.30-10.12-98.25%16135027.32%
GOOG170728C010075002017-07-25 11:38AM EDT1,007.500.140.100.15-8.68-98.41%5911325.49%
GOOG170728C010100002017-07-25 11:56AM EDT1,010.000.130.100.15-8.17-98.43%29956326.42%
GOOG170728C010125002017-07-25 11:25AM EDT1,012.500.150.100.25-7.28-97.98%5618929.49%
GOOG170728C010150002017-07-25 11:55AM EDT1,015.000.200.100.20-6.60-97.06%8617029.49%
GOOG170728C010175002017-07-25 11:25AM EDT1,017.500.100.050.20-5.75-98.29%2513130.42%
GOOG170728C010200002017-07-25 12:03PM EDT1,020.000.130.100.15-5.67-97.76%11934630.13%
GOOG170728C010225002017-07-25 11:12AM EDT1,022.500.090.050.15-4.71-98.12%10321131.01%
GOOG170728C010250002017-07-25 12:04PM EDT1,025.000.100.050.10-4.22-97.69%11540730.27%
GOOG170728C010275002017-07-25 10:35AM EDT1,027.500.100.050.15-4.30-97.73%3812932.81%
GOOG170728C010300002017-07-25 11:50AM EDT1,030.000.120.050.20-3.37-96.56%17641835.06%
GOOG170728C010325002017-07-25 11:08AM EDT1,032.500.100.050.15-3.60-97.30%1322134.57%
GOOG170728C010350002017-07-25 10:45AM EDT1,035.000.060.050.15-2.64-97.78%11330135.50%
GOOG170728C010375002017-07-25 9:43AM EDT1,037.500.260.050.10-2.29-89.80%567634.57%
GOOG170728C010400002017-07-25 12:04PM EDT1,040.000.050.000.05-1.97-97.52%13824332.62%
GOOG170728C010425002017-07-25 11:42AM EDT1,042.500.050.050.10-1.75-97.22%113936.23%
GOOG170728C010450002017-07-25 10:36AM EDT1,045.000.050.000.10-1.59-96.95%259937.01%
GOOG170728C010475002017-07-25 10:34AM EDT1,047.500.050.000.10-1.30-96.30%5010137.89%
GOOG170728C010500002017-07-25 11:24AM EDT1,050.000.070.000.10-1.19-94.44%8649838.67%
GOOG170728C010525002017-07-25 11:05AM EDT1,052.500.040.000.10-0.96-96.00%288139.45%
GOOG170728C010550002017-07-25 9:58AM EDT1,055.000.050.000.05-1.00-95.24%162437.31%
GOOG170728C010575002017-07-25 11:51AM EDT1,057.500.050.000.050.00-122038.09%
GOOG170728C010600002017-07-25 9:59AM EDT1,060.000.080.000.05-0.77-90.59%3913838.87%
GOOG170728C010625002017-07-25 9:32AM EDT1,062.500.050.000.05-0.65-92.86%41939.65%
GOOG170728C010650002017-07-25 11:51AM EDT1,065.000.030.000.050.00-63740.33%
GOOG170728C010675002017-07-25 11:51AM EDT1,067.500.050.000.050.00-31341.02%
GOOG170728C010700002017-07-25 11:14AM EDT1,070.000.030.000.05-0.47-94.00%2116941.80%
GOOG170728C010725002017-07-25 9:30AM EDT1,072.500.050.000.05-0.40-88.89%32742.58%
GOOG170728C010750002017-07-25 9:36AM EDT1,075.000.050.000.050.00-111843.36%
GOOG170728C010775002017-07-25 11:51AM EDT1,077.500.320.000.050.00-6644.04%
GOOG170728C010800002017-07-24 3:59PM EDT1,080.000.250.000.050.00-8215944.73%
GOOG170728C010825002017-07-25 11:51AM EDT1,082.500.250.000.050.00-1145.51%
GOOG170728C010850002017-07-25 11:51AM EDT1,085.000.230.000.050.00-222246.29%
GOOG170728C010900002017-07-24 3:55PM EDT1,090.000.150.000.050.00-63647.66%
GOOG170728C011000002017-07-25 11:24AM EDT1,100.000.020.000.05-0.23-92.00%85850.59%
GOOG170728C011100002017-07-24 3:55PM EDT1,110.000.200.000.050.00-15515050.00%
GOOG170728C011150002017-07-25 11:51AM EDT1,115.000.570.000.050.00-3351.17%
GOOG170728C011300002017-06-16 11:47PM EDT1,130.000.830.003.900.00-1096.92%
GOOG170728C011400002017-07-24 3:53PM EDT1,140.000.100.000.050.00-101257.81%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170728P007600002017-07-25 9:45AM EDT760.000.020.000.05-0.95-97.94%1771.88%
GOOG170728P007700002017-07-19 10:45AM EDT770.000.250.000.350.00-10682.62%
GOOG170728P007800002017-07-05 9:30AM EDT780.001.850.002.250.00-14102.05%
GOOG170728P007900002017-07-24 10:26AM EDT790.000.050.000.050.00-4660.16%
GOOG170728P008000002017-07-24 3:20PM EDT800.000.050.000.050.00-215856.64%
GOOG170728P008100002017-07-25 10:14AM EDT810.000.030.000.05-0.02-40.00%48552.73%
GOOG170728P008200002017-07-24 9:45AM EDT820.000.100.000.050.00-212652.54%
GOOG170728P008250002017-07-25 11:53AM EDT825.000.100.000.050.00-4450.59%
GOOG170728P008300002017-07-24 11:38AM EDT830.000.160.000.100.00-49452.34%
GOOG170728P008400002017-07-24 1:01PM EDT840.000.150.000.150.00-211250.68%
GOOG170728P008475002017-07-25 11:53AM EDT847.500.250.000.150.00-202047.46%
GOOG170728P008500002017-07-25 9:58AM EDT850.000.090.000.15-0.01-10.00%18546.39%
GOOG170728P008525002017-07-25 11:53AM EDT852.500.020.000.100.00-405843.16%
GOOG170728P008550002017-07-24 9:53AM EDT855.000.300.000.150.00-202444.29%
GOOG170728P008575002017-07-21 11:45PM EDT857.500.600.300.750.00-1051.95%
GOOG170728P008600002017-07-25 9:37AM EDT860.000.390.000.150.24160.00%125942.19%
GOOG170728P008625002017-07-25 11:53AM EDT862.500.050.000.200.00-3342.73%
GOOG170728P008650002017-07-25 11:53AM EDT865.000.200.000.250.00-1142.97%
GOOG170728P008675002017-07-24 2:22PM EDT867.500.200.000.250.00-31241.85%
GOOG170728P008700002017-07-25 11:17AM EDT870.000.100.050.20-0.03-23.08%15945439.45%
GOOG170728P008725002017-07-24 3:28PM EDT872.500.200.000.250.00-4912439.60%
GOOG170728P008750002017-07-25 9:30AM EDT875.000.100.000.25-0.20-66.67%13538.48%
GOOG170728P008775002017-07-25 11:09AM EDT877.500.070.000.25-0.32-82.05%203937.35%
GOOG170728P008800002017-07-25 11:17AM EDT880.000.150.050.15-0.10-40.00%4520833.69%
GOOG170728P008825002017-07-24 12:53PM EDT882.500.650.050.300.00-232936.11%
GOOG170728P008850002017-07-25 9:59AM EDT885.000.130.050.30-0.27-67.50%89634.96%
GOOG170728P008875002017-07-25 11:42AM EDT887.500.090.050.35-0.58-86.57%175434.67%
GOOG170728P008900002017-07-25 11:09AM EDT890.000.150.050.30-0.20-57.14%6833032.64%
GOOG170728P008925002017-07-24 3:11PM EDT892.500.700.050.300.00-343031.49%
GOOG170728P008950002017-07-25 11:48AM EDT895.000.150.100.25-0.45-75.00%848329.44%
GOOG170728P008975002017-07-25 11:52AM EDT897.500.200.050.25-0.45-69.23%2539228.32%
GOOG170728P009000002017-07-25 11:51AM EDT900.000.150.100.25-0.64-81.01%2341,35427.15%
GOOG170728P009025002017-07-25 9:55AM EDT902.500.290.050.30-0.77-72.64%7115026.83%
GOOG170728P009050002017-07-25 11:47AM EDT905.000.200.050.30-0.80-80.00%10318425.66%
GOOG170728P009075002017-07-25 10:53AM EDT907.500.400.050.40-0.50-55.56%3816225.78%
GOOG170728P009100002017-07-25 11:50AM EDT910.000.290.200.30-1.01-77.69%9440523.29%
GOOG170728P009125002017-07-25 11:28AM EDT912.500.350.150.35-1.08-75.52%11117722.73%
GOOG170728P009150002017-07-25 11:34AM EDT915.000.410.200.40-1.19-74.37%13617522.07%
GOOG170728P009175002017-07-25 11:09AM EDT917.500.500.250.45-1.00-66.67%7814121.33%
GOOG170728P009200002017-07-25 11:56AM EDT920.000.450.400.55-1.55-77.50%23749420.92%
GOOG170728P009225002017-07-25 11:48AM EDT922.500.500.550.75-1.62-76.42%12133021.07%
GOOG170728P009250002017-07-25 11:53AM EDT925.000.620.600.80-2.01-76.43%37837919.98%
GOOG170728P009275002017-07-25 11:51AM EDT927.500.800.751.05-2.40-75.00%7016919.97%
GOOG170728P009300002017-07-25 12:03PM EDT930.001.111.001.30-2.29-67.35%60550519.68%
GOOG170728P009325002017-07-25 12:03PM EDT932.501.381.201.55-2.38-63.30%13915319.15%
GOOG170728P009350002017-07-25 11:56AM EDT935.001.501.501.95-2.43-61.83%20636319.00%
GOOG170728P009375002017-07-25 12:03PM EDT937.502.122.102.40-2.79-56.82%8719918.74%
GOOG170728P009400002017-07-25 11:57AM EDT940.002.412.552.95-2.69-52.75%1,2891,12218.52%
GOOG170728P009425002017-07-25 11:52AM EDT942.502.813.103.60-2.73-49.28%14321818.30%
GOOG170728P009450002017-07-25 12:03PM EDT945.004.103.904.50-2.00-32.79%56053418.45%
GOOG170728P009475002017-07-25 11:40AM EDT947.505.004.405.00-2.00-28.57%13924917.22%
GOOG170728P009500002017-07-25 12:05PM EDT950.006.205.806.50-1.03-14.25%1,30048118.23%
GOOG170728P009525002017-07-25 12:05PM EDT952.507.407.007.60-0.87-10.52%16136717.87%
GOOG170728P009550002017-07-25 11:55AM EDT955.007.608.108.80-1.61-17.48%22089017.40%
GOOG170728P009575002017-07-25 11:28AM EDT957.5010.679.4010.500.575.64%17527217.87%
GOOG170728P009600002017-07-25 11:54AM EDT960.0011.0011.0011.900.252.33%3281,76917.16%
GOOG170728P009625002017-07-25 10:59AM EDT962.5016.7013.4014.504.9442.01%4421719.57%
GOOG170728P009650002017-07-25 11:57AM EDT965.0014.3615.1016.501.9715.90%9651420.07%
GOOG170728P009675002017-07-25 11:30AM EDT967.5018.9016.1018.504.7933.95%2414920.33%
GOOG170728P009700002017-07-25 11:53AM EDT970.0018.1418.1020.304.2430.50%16085519.53%
GOOG170728P009725002017-07-25 11:32AM EDT972.5023.1421.0022.607.1344.53%8626020.34%
GOOG170728P009750002017-07-25 11:46AM EDT975.0022.6023.4025.406.6041.25%6927023.18%
GOOG170728P009775002017-07-25 11:35AM EDT977.5027.0024.7027.408.8048.35%216322.50%
GOOG170728P009800002017-07-25 11:45AM EDT980.0027.9027.9030.309.0447.93%8518425.86%
GOOG170728P009825002017-07-25 11:53AM EDT982.5032.1430.3032.700.00-315026.88%
GOOG170728P009850002017-07-25 11:33AM EDT985.0034.5031.6034.4013.0360.69%296023.94%
GOOG170728P009875002017-07-25 11:53AM EDT987.5020.9133.9036.900.00-1125.24%
GOOG170728P009900002017-07-25 9:52AM EDT990.0040.3336.8039.4016.3368.04%45126.53%
GOOG170728P009925002017-07-25 11:53AM EDT992.5039.6838.9041.900.00-2327.80%
GOOG170728P009950002017-07-25 10:33AM EDT995.0047.3741.3044.4020.2074.35%1629.05%
GOOG170728P009975002017-07-25 11:53AM EDT997.5028.3343.9046.800.00-9829.53%
GOOG170728P010000002017-07-25 10:02AM EDT1,000.0047.3046.6049.2018.0161.49%3113229.91%
GOOG170728P010025002017-07-25 9:44AM EDT1,002.5051.5049.3051.800.500.98%4631.93%
GOOG170728P010050002017-07-25 11:53AM EDT1,005.0058.0051.5054.300.00-61533.11%
GOOG170728P010100002017-07-25 11:47AM EDT1,010.0056.6057.0060.1019.3051.74%31341.33%
GOOG170728P010125002017-07-24 11:02AM EDT1,012.5044.5859.8062.500.00-4541.94%
GOOG170728P010150002017-07-25 11:53AM EDT1,015.0061.4261.2064.500.00-6539.48%
GOOG170728P010200002017-07-25 11:53AM EDT1,020.0044.0067.7070.300.00-201047.66%
GOOG170728P010250002017-07-25 11:53AM EDT1,025.0072.1471.1074.400.00-2243.18%
GOOG170728P010300002017-07-25 11:53AM EDT1,030.0074.8076.9080.100.00-1751.18%
GOOG170728P010375002017-07-21 11:45PM EDT1,037.5066.3065.7068.700.00-110.00%
GOOG170728P010500002017-07-24 11:19AM EDT1,050.0078.7097.00100.200.00-2061.26%
GOOG170728P010900002017-06-30 11:52PM EDT1,090.00163.00178.00182.400.00-22224.66%
GOOG170728P011100002017-06-30 11:52PM EDT1,110.00183.00198.30202.400.00-10238.39%