U.S. Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
941.53+7.44 (+0.80%)
At close: 4:00PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 4, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170804C007600002017-07-19 10:52AM EDT760.00208.81211.20214.500.00-34205.70%
GOOG170804C008000002017-07-26 11:34AM EDT800.00143.00139.20143.500.00-21672.89%
GOOG170804C008200002017-06-26 5:32PM EDT820.00142.32133.10137.300.00-110111.32%
GOOG170804C008400002017-06-26 5:32PM EDT840.00123.07114.20118.400.00-30101.71%
GOOG170804C008500002017-07-28 11:54PM EDT850.0091.8089.5093.800.00-11052.06%
GOOG170804C008600002017-07-28 11:54PM EDT860.0089.4679.5083.800.00-6647.42%
GOOG170804C008700002017-07-17 11:22AM EDT870.0090.70102.50106.000.00-11124.18%
GOOG170804C008775002017-07-24 1:32PM EDT877.5098.0062.1066.500.00-2240.15%
GOOG170804C008800002017-07-27 2:58PM EDT880.0049.8859.7064.100.00-1339.39%
GOOG170804C008900002017-07-28 10:14AM EDT890.0048.2050.3053.80-21.80-31.14%48633.30%
GOOG170804C008975002017-07-25 9:37AM EDT897.5057.1042.5046.900.00-91431.88%
GOOG170804C009000002017-07-28 1:26PM EDT900.0041.9440.8043.8012.4442.17%34228.42%
GOOG170804C009025002017-07-27 9:36AM EDT902.5044.1038.2041.500.00-1227.92%
GOOG170804C009050002017-07-25 9:37AM EDT905.0049.0035.2039.400.00-6628.00%
GOOG170804C009075002017-07-13 9:32AM EDT907.5050.0055.6057.200.00-41972.31%
GOOG170804C009100002017-07-28 10:33AM EDT910.0027.5031.5034.20-37.99-58.01%1624.73%
GOOG170804C009125002017-07-07 11:55PM EDT912.5028.5030.5033.300.00-434328.02%
GOOG170804C009150002017-07-27 12:56PM EDT915.0022.8326.7029.400.00-52222.66%
GOOG170804C009175002017-07-28 9:40AM EDT917.5020.0025.0027.300.201.01%21122.41%
GOOG170804C009200002017-07-28 1:15PM EDT920.0024.0022.8025.0011.7295.44%23021.50%
GOOG170804C009225002017-07-28 11:54PM EDT922.5016.4820.7022.900.00-432321.03%
GOOG170804C009250002017-07-28 3:45PM EDT925.0018.2118.5020.803.9127.34%45920.43%
GOOG170804C009275002017-07-28 3:21PM EDT927.5016.0016.6018.704.4037.93%112619.72%
GOOG170804C009300002017-07-28 3:34PM EDT930.0014.5614.8016.703.1127.16%7452019.12%
GOOG170804C009325002017-07-28 3:38PM EDT932.5012.7613.2014.503.2734.46%483217.95%
GOOG170804C009350002017-07-28 3:56PM EDT935.0012.0311.6012.703.3338.28%707317.48%
GOOG170804C009375002017-07-28 3:57PM EDT937.5010.5010.0011.101.8020.69%885417.22%
GOOG170804C009400002017-07-28 3:58PM EDT940.009.408.509.501.8023.68%3438016.76%
GOOG170804C009425002017-07-28 3:59PM EDT942.507.867.108.002.0535.28%1074116.29%
GOOG170804C009450002017-07-28 3:58PM EDT945.006.506.007.002.0044.44%15055816.55%
GOOG170804C009475002017-07-28 3:54PM EDT947.504.905.005.901.5044.12%645816.39%
GOOG170804C009500002017-07-28 3:59PM EDT950.004.634.004.900.4310.24%27481616.21%
GOOG170804C009525002017-07-28 3:12PM EDT952.503.503.304.300.144.17%7112016.64%
GOOG170804C009550002017-07-28 3:58PM EDT955.003.002.603.600.103.45%12717716.67%
GOOG170804C009575002017-07-28 3:51PM EDT957.502.192.052.700.2915.26%365715.96%
GOOG170804C009600002017-07-28 3:59PM EDT960.002.001.852.450.3017.65%38722416.67%
GOOG170804C009625002017-07-28 3:59PM EDT962.501.661.202.150.1610.67%4110617.12%
GOOG170804C009650002017-07-28 3:57PM EDT965.001.281.001.800.032.40%15813117.29%
GOOG170804C009675002017-07-28 3:55PM EDT967.501.000.801.40-0.15-13.04%85517.08%
GOOG170804C009700002017-07-28 3:56PM EDT970.000.800.601.000.00-3824716.56%
GOOG170804C009725002017-07-28 3:33PM EDT972.500.650.450.90-0.24-26.97%3313017.13%
GOOG170804C009750002017-07-28 2:30PM EDT975.000.510.350.65-0.09-15.00%8478516.80%
GOOG170804C009775002017-07-28 12:30PM EDT977.500.440.400.55-0.23-34.33%63317.10%
GOOG170804C009800002017-07-28 3:20PM EDT980.000.360.250.50-0.11-23.40%2944217.66%
GOOG170804C009825002017-07-28 12:48PM EDT982.500.160.050.40-0.24-60.00%19317.75%
GOOG170804C009850002017-07-27 1:03PM EDT985.000.250.000.350.00-427718.16%
GOOG170804C009875002017-07-27 3:28PM EDT987.500.450.000.400.00-21619.46%
GOOG170804C009900002017-07-28 3:35PM EDT990.000.250.100.350.028.70%211419.80%
GOOG170804C009925002017-07-28 11:54PM EDT992.500.500.000.450.00-22021.57%
GOOG170804C009950002017-07-28 11:54PM EDT995.000.150.000.300.00-12920.87%
GOOG170804C009975002017-07-28 11:54PM EDT997.500.100.000.400.00-21422.73%
GOOG170804C010000002017-07-28 2:01PM EDT1,000.000.120.100.15-0.03-20.00%752020.17%
GOOG170804C010025002017-07-24 3:50PM EDT1,002.5014.000.000.400.00-233524.34%
GOOG170804C010050002017-07-28 11:54PM EDT1,005.000.190.000.400.00-11525.12%
GOOG170804C010075002017-07-28 11:54PM EDT1,007.5011.160.000.400.00-171625.93%
GOOG170804C010100002017-07-28 12:23PM EDT1,010.000.050.000.40-0.19-79.17%135926.71%
GOOG170804C010125002017-07-27 11:38AM EDT1,012.500.400.000.400.00-1527.47%
GOOG170804C010150002017-07-28 11:54PM EDT1,015.000.230.000.400.00-2228.25%
GOOG170804C010175002017-07-28 11:54PM EDT1,017.505.280.000.400.00-1129.00%
GOOG170804C010200002017-07-26 3:23PM EDT1,020.000.280.000.400.00-1594329.76%
GOOG170804C010225002017-07-28 11:54PM EDT1,022.500.770.000.400.00-1027130.52%
GOOG170804C010250002017-07-28 11:54PM EDT1,025.000.530.000.400.00-22231.28%
GOOG170804C010275002017-07-28 11:54PM EDT1,027.503.750.000.400.00-111132.01%
GOOG170804C010300002017-07-28 2:49PM EDT1,030.000.050.000.40-0.16-76.19%132832.76%
GOOG170804C010325002017-07-28 11:54PM EDT1,032.500.200.000.400.00-21433.50%
GOOG170804C010350002017-07-28 11:54PM EDT1,035.000.150.050.400.00-2934.23%
GOOG170804C010375002017-07-28 11:54PM EDT1,037.500.100.000.400.00-2734.94%
GOOG170804C010400002017-07-27 12:51PM EDT1,040.000.100.000.400.00-141435.67%
GOOG170804C010425002017-07-28 11:54PM EDT1,042.503.950.000.400.00-7736.38%
GOOG170804C010450002017-07-28 11:54PM EDT1,045.001.100.000.400.00-2237.11%
GOOG170804C010475002017-07-28 11:54PM EDT1,047.500.100.000.400.00-172637.82%
GOOG170804C010500002017-07-25 9:51AM EDT1,050.000.210.000.400.00-842238.53%
GOOG170804C010550002017-07-28 11:54PM EDT1,055.000.050.000.400.00-11039.94%
GOOG170804C010600002017-07-25 9:51AM EDT1,060.000.130.000.100.00-510634.47%
GOOG170804C010625002017-07-28 11:54PM EDT1,062.501.850.000.450.00-8742.77%
GOOG170804C010650002017-07-28 11:54PM EDT1,065.001.710.000.450.00-212143.46%
GOOG170804C010675002017-07-28 11:54PM EDT1,067.500.700.000.450.00-131344.14%
GOOG170804C010700002017-07-28 1:05PM EDT1,070.000.050.000.450.00-101244.82%
GOOG170804C010725002017-07-28 11:54PM EDT1,072.500.550.000.450.00-101045.53%
GOOG170804C010750002017-07-25 10:36AM EDT1,075.000.050.000.450.00-31146.22%
GOOG170804C010775002017-07-24 1:46PM EDT1,077.500.450.000.450.00-11146.88%
GOOG170804C010800002017-07-28 11:54PM EDT1,080.001.300.000.450.00-21721047.56%
GOOG170804C010850002017-07-28 11:54PM EDT1,085.000.050.000.400.00-42248.07%
GOOG170804C010900002017-07-24 3:57PM EDT1,090.000.710.000.400.00-485349.39%
GOOG170804C010925002017-07-24 1:34PM EDT1,092.500.200.000.400.00-1250.05%
GOOG170804C010950002017-07-24 2:01PM EDT1,095.000.200.000.400.00-1250.68%
GOOG170804C011000002017-07-24 3:43PM EDT1,100.000.470.000.400.00-122452.00%
GOOG170804C011150002017-07-28 11:54PM EDT1,115.000.820.000.350.00-202050.20%
GOOG170804C011200002017-07-21 11:44PM EDT1,120.000.250.000.400.00-9952.15%
GOOG170804C011300002017-07-28 11:54PM EDT1,130.000.730.000.350.00-202053.61%
GOOG170804C011400002017-07-24 10:20AM EDT1,140.000.050.000.350.00-15955.86%
GOOG170804C011800002017-07-21 11:44PM EDT1,180.000.170.000.300.00-4463.48%
PutsforAugust 4, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170804P007600002017-06-30 11:52PM EDT760.001.500.002.150.00-1081.69%
GOOG170804P007800002017-07-20 2:04PM EDT780.000.340.000.400.00-31057.23%
GOOG170804P007900002017-06-30 11:52PM EDT790.001.401.004.600.00-1183.47%
GOOG170804P008000002017-07-28 3:09PM EDT800.000.090.000.45-1.37-93.84%11851.17%
GOOG170804P008100002017-07-21 11:46PM EDT810.001.050.150.600.00-21251.17%
GOOG170804P008200002017-07-24 3:53PM EDT820.000.220.000.450.00-42748.88%
GOOG170804P008250002017-07-28 11:56PM EDT825.000.100.000.500.00-2247.80%
GOOG170804P008300002017-07-25 9:35AM EDT830.000.940.000.500.00-51745.92%
GOOG170804P008350002017-07-21 11:46PM EDT835.000.620.350.850.00-5048.23%
GOOG170804P008375002017-07-28 11:56PM EDT837.500.420.000.500.00-3343.12%
GOOG170804P008400002017-07-25 9:35AM EDT840.001.100.000.500.00-52942.19%
GOOG170804P008500002017-07-26 9:30AM EDT850.000.460.000.550.00-23039.09%
GOOG170804P008575002017-07-28 11:56PM EDT857.500.050.000.550.00-1136.26%
GOOG170804P008600002017-07-28 3:50PM EDT860.000.200.000.55-0.10-33.33%13735.30%
GOOG170804P008650002017-07-28 11:56PM EDT865.000.600.000.550.00-1233.42%
GOOG170804P008700002017-07-26 1:03PM EDT870.000.180.000.600.00-13032.03%
GOOG170804P008725002017-07-25 10:20AM EDT872.500.210.000.600.00-2431.07%
GOOG170804P008750002017-07-28 11:56PM EDT875.000.350.000.600.00-162630.10%
GOOG170804P008800002017-07-28 3:58PM EDT880.000.250.000.65-0.70-73.68%32828.61%
GOOG170804P008825002017-07-28 11:56PM EDT882.500.440.050.450.00-1125.78%
GOOG170804P008850002017-07-28 12:35PM EDT885.000.290.050.70-0.76-72.38%102727.05%
GOOG170804P008875002017-07-25 9:35AM EDT887.500.700.200.700.00-92126.05%
GOOG170804P008900002017-07-28 1:46PM EDT890.000.320.200.65-0.93-74.40%231324.68%
GOOG170804P008925002017-07-28 10:19AM EDT892.500.750.250.650.2241.51%11823.68%
GOOG170804P008950002017-07-28 3:10PM EDT895.000.450.200.70-1.60-78.05%325623.05%
GOOG170804P008975002017-07-28 3:15PM EDT897.500.490.250.80-1.41-74.21%203022.68%
GOOG170804P009000002017-07-28 3:46PM EDT900.000.590.301.00-1.71-74.35%10741122.80%
GOOG170804P009025002017-07-28 3:54PM EDT902.500.800.451.05-1.30-61.90%21321.99%
GOOG170804P009050002017-07-28 3:15PM EDT905.000.810.501.10-1.59-66.25%365421.13%
GOOG170804P009075002017-07-28 3:58PM EDT907.500.950.851.40-2.95-75.64%291521.36%
GOOG170804P009100002017-07-28 3:58PM EDT910.001.070.951.40-3.33-75.68%11817320.20%
GOOG170804P009125002017-07-28 3:15PM EDT912.501.451.151.600.4545.00%82719.79%
GOOG170804P009150002017-07-28 3:46PM EDT915.001.801.301.95-3.15-63.64%29413119.79%
GOOG170804P009175002017-07-28 3:15PM EDT917.502.001.502.25-3.40-62.96%2411919.45%
GOOG170804P009200002017-07-28 3:49PM EDT920.002.401.852.45-3.51-59.39%15922918.70%
GOOG170804P009225002017-07-28 2:03PM EDT922.502.692.053.00-3.98-59.67%354118.81%
GOOG170804P009250002017-07-28 3:51PM EDT925.003.192.803.20-3.51-52.39%44017317.84%
GOOG170804P009275002017-07-28 3:51PM EDT927.503.723.003.90-4.88-56.74%619317.97%
GOOG170804P009300002017-07-28 3:59PM EDT930.003.903.404.30-5.00-56.18%44978717.22%
GOOG170804P009325002017-07-28 3:24PM EDT932.505.064.105.10-5.44-51.81%435617.19%
GOOG170804P009350002017-07-28 3:54PM EDT935.005.924.906.00-5.88-49.83%12441817.15%
GOOG170804P009375002017-07-28 3:57PM EDT937.506.755.907.20-5.49-44.85%8115317.48%
GOOG170804P009400002017-07-28 3:59PM EDT940.007.306.908.20-9.50-56.55%1601,03317.21%
GOOG170804P009425002017-07-28 3:49PM EDT942.509.438.109.30-3.77-28.56%353816.92%
GOOG170804P009450002017-07-28 3:30PM EDT945.0010.919.3010.50-6.18-36.16%11532016.61%
GOOG170804P009475002017-07-28 3:30PM EDT947.5012.3910.7012.00-10.06-44.81%315416.66%
GOOG170804P009500002017-07-28 3:58PM EDT950.0013.5012.3013.60-6.50-32.50%10054216.69%
GOOG170804P009525002017-07-28 3:40PM EDT952.5015.7413.7015.70-6.85-30.32%2225617.57%
GOOG170804P009550002017-07-28 3:55PM EDT955.0016.8315.4017.70-10.71-38.89%911818.10%
GOOG170804P009575002017-07-27 2:15PM EDT957.5028.5017.3019.400.00-59517.77%
GOOG170804P009600002017-07-28 3:59PM EDT960.0020.1319.6021.50-16.87-45.59%1119318.20%
GOOG170804P009625002017-07-28 3:28PM EDT962.5023.7421.7023.60-9.27-28.08%305618.49%
GOOG170804P009650002017-07-28 10:58AM EDT965.0029.8023.5025.8012.3070.29%33618.92%
GOOG170804P009675002017-07-24 3:53PM EDT967.5016.0525.1028.300.00-121420.17%
GOOG170804P009700002017-07-28 12:09PM EDT970.0030.7427.8030.50-12.43-28.79%3012520.42%
GOOG170804P009725002017-07-28 12:35PM EDT972.5032.7429.4033.70-3.05-8.52%23723.84%
GOOG170804P009750002017-07-27 1:45PM EDT975.0048.4331.9036.200.00-186425.05%
GOOG170804P009775002017-07-25 9:40AM EDT977.5028.3034.0038.400.00-102325.25%
GOOG170804P009800002017-07-27 11:59AM EDT980.0032.2736.5040.900.00-104126.40%
GOOG170804P009825002017-07-26 12:05PM EDT982.5037.2039.1043.300.00-2227.17%
GOOG170804P009850002017-07-28 11:56PM EDT985.0045.1741.6046.000.00-3229.00%
GOOG170804P009900002017-07-24 3:12PM EDT990.0027.0646.5050.900.00-9330.84%
GOOG170804P009950002017-07-25 10:02AM EDT995.0043.3051.6056.000.00-1233.36%
GOOG170804P009975002017-07-28 11:56PM EDT997.5035.5054.1058.300.00-1133.63%
GOOG170804P010000002017-07-28 3:26PM EDT1,000.0059.9056.9060.6022.0358.17%31333.83%
GOOG170804P010125002017-07-28 11:56PM EDT1,012.5060.3069.2073.500.00-2040.57%
GOOG170804P010200002017-07-28 11:56PM EDT1,020.0043.1776.7081.000.00-1043.52%
GOOG170804P010225002017-07-28 11:56PM EDT1,022.5045.0279.3083.300.00-1043.57%
GOOG170804P010325002017-07-21 11:45PM EDT1,032.5070.3062.3065.000.00-400.00%