U.S. Markets open in 6 hrs 22 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
921.15-7.38 (-0.79%)
At close: 3:59PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929C007900002017-09-25 12:18PM EDT790.00120.500.000.000.00-200.00%
GOOG170929C008000002017-09-18 10:09AM EDT800.00121.60126.30131.000.00-115122.24%
GOOG170929C008200002017-09-15 12:51PM EDT820.00101.4398.70103.000.00-61073.00%
GOOG170929C008500002017-09-22 3:00PM EDT850.0078.0576.4081.000.00-4683.75%
GOOG170929C008550002017-09-22 11:49PM EDT855.0073.2371.3076.000.00-2079.59%
GOOG170929C008600002017-09-22 2:02PM EDT860.0067.9666.3071.00+4.49+7.07%1375.61%
GOOG170929C008700002017-08-31 3:50PM EDT870.0072.3067.7072.000.00-26104.52%
GOOG170929C008800002017-09-25 3:33PM EDT880.0039.000.000.000.00-600.00%
GOOG170929C008875002017-08-25 11:45PM EDT887.5042.3335.4038.100.00-1042.19%
GOOG170929C008900002017-09-25 12:29PM EDT890.0023.770.000.000.00-300.00%
GOOG170929C008925002017-08-18 11:55PM EDT892.5037.9032.8035.400.00-2246.11%
GOOG170929C008950002017-09-25 3:54PM EDT895.0026.000.000.000.00-200.00%
GOOG170929C008975002017-08-18 11:55PM EDT897.5034.1029.9032.400.00-2247.88%
GOOG170929C009000002017-09-25 3:59PM EDT900.0022.000.000.000.00-12100.00%
GOOG170929C009025002017-09-25 3:20PM EDT902.5016.000.000.000.00-300.00%
GOOG170929C009050002017-09-25 3:59PM EDT905.0017.500.000.000.00-6900.00%
GOOG170929C009075002017-09-25 12:33PM EDT907.5010.400.000.000.00-1100.00%
GOOG170929C009100002017-09-25 3:45PM EDT910.0011.700.000.000.00-31000.00%
GOOG170929C009125002017-09-25 3:38PM EDT912.509.740.000.000.00-12300.00%
GOOG170929C009150002017-09-25 3:52PM EDT915.009.000.000.000.00-33100.00%
GOOG170929C009175002017-09-25 3:59PM EDT917.508.200.000.000.00-12200.00%
GOOG170929C009200002017-09-25 3:59PM EDT920.006.700.000.000.00-82400.00%
GOOG170929C009225002017-09-25 3:56PM EDT922.505.500.000.000.00-6100.39%
GOOG170929C009250002017-09-25 3:59PM EDT925.004.400.000.000.00-37900.78%
GOOG170929C009275002017-09-25 3:49PM EDT927.503.000.000.000.00-18801.56%
GOOG170929C009300002017-09-25 3:59PM EDT930.002.560.000.000.00-29301.56%
GOOG170929C009325002017-09-25 3:28PM EDT932.501.600.000.000.00-7703.13%
GOOG170929C009350002017-09-25 3:54PM EDT935.001.350.000.000.00-37303.13%
GOOG170929C009375002017-09-25 3:26PM EDT937.500.900.000.000.00-10803.13%
GOOG170929C009400002017-09-25 3:53PM EDT940.000.700.000.000.00-22603.13%
GOOG170929C009425002017-09-25 3:59PM EDT942.500.550.000.000.00-6506.25%
GOOG170929C009450002017-09-25 3:55PM EDT945.000.380.000.000.00-12106.25%
GOOG170929C009475002017-09-25 1:04PM EDT947.500.220.000.000.00-5106.25%
GOOG170929C009500002017-09-25 3:55PM EDT950.000.230.000.000.00-3706.25%
GOOG170929C009525002017-09-25 3:41PM EDT952.500.250.000.000.00-1906.25%
GOOG170929C009550002017-09-25 12:47PM EDT955.000.070.000.000.00-1006.25%
GOOG170929C009575002017-09-21 11:31AM EDT957.500.580.101.350.00-11528.89%
GOOG170929C009600002017-09-25 11:52AM EDT960.000.150.000.000.00-1506.25%
GOOG170929C009625002017-09-22 11:49PM EDT962.500.150.004.400.00-2045.79%
GOOG170929C009650002017-09-22 11:49PM EDT965.000.130.002.950.00-21041.37%
GOOG170929C009675002017-09-22 11:49PM EDT967.500.050.001.150.00-3433.06%
GOOG170929C009700002017-09-22 3:30PM EDT970.000.050.001.15-0.31-86.11%728334.36%
GOOG170929C009800002017-09-22 1:28PM EDT980.000.070.000.75-0.07-50.00%45335.99%
GOOG170929C009900002017-09-20 2:52PM EDT990.000.430.002.800.00-142855.16%
GOOG170929C010000002017-09-20 2:52PM EDT1,000.000.230.002.800.00-152151.20%
GOOG170929C010100002017-09-12 9:31AM EDT1,010.002.130.001.200.00-10454.15%
GOOG170929C010200002017-09-01 11:56PM EDT1,020.000.870.000.950.00-1056.06%
GOOG170929C010300002017-09-01 11:56PM EDT1,030.000.630.000.700.00-1151.12%
GOOG170929C010400002017-09-01 11:56PM EDT1,040.000.560.000.650.00-1154.25%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170929P007500002017-09-26 2:38AM EDT750.000.050.000.000.00-10050.00%
GOOG170929P007800002017-09-08 11:56PM EDT780.000.240.001.250.00-202079.98%
GOOG170929P007900002017-09-08 11:56PM EDT790.000.630.003.400.00-10089.60%
GOOG170929P008000002017-08-23 3:07PM EDT800.000.750.001.000.00-101167.07%
GOOG170929P008100002017-09-11 10:43AM EDT810.000.250.001.150.00-2263.43%
GOOG170929P008200002017-09-11 2:16PM EDT820.000.290.001.150.00-1158.25%
GOOG170929P008300002017-09-21 10:42AM EDT830.000.320.000.300.00-101247.85%
GOOG170929P008400002017-09-22 11:16AM EDT840.000.050.002.85-0.10-66.67%2557.35%
GOOG170929P008500002017-09-25 10:07AM EDT850.000.150.000.000.00-22012.50%
GOOG170929P008600002017-09-25 12:18PM EDT860.000.210.000.000.00-17012.50%
GOOG170929P008625002017-09-26 2:38AM EDT862.500.200.000.000.00-4012.50%
GOOG170929P008675002017-09-15 11:52PM EDT867.500.750.004.300.00-1056.58%
GOOG170929P008700002017-09-25 3:36PM EDT870.000.200.000.000.00-71012.50%
GOOG170929P008750002017-09-25 3:33PM EDT875.000.250.000.000.00-54012.50%
GOOG170929P008775002017-09-22 11:51PM EDT877.501.050.002.250.00-1139.77%
GOOG170929P008800002017-09-25 3:41PM EDT880.000.320.000.000.00-67012.50%
GOOG170929P008825002017-09-25 10:39AM EDT882.500.700.000.000.00-206.25%
GOOG170929P008850002017-09-25 3:22PM EDT885.000.550.000.000.00-3506.25%
GOOG170929P008875002017-09-25 2:59PM EDT887.500.800.000.000.00-3906.25%
GOOG170929P008900002017-09-25 3:16PM EDT890.000.850.000.000.00-9206.25%
GOOG170929P008925002017-09-25 2:58PM EDT892.501.140.000.000.00-11406.25%
GOOG170929P008950002017-09-25 3:54PM EDT895.000.650.000.000.00-17806.25%
GOOG170929P008975002017-09-25 3:57PM EDT897.500.900.000.000.00-15606.25%
GOOG170929P009000002017-09-25 3:55PM EDT900.001.100.000.000.00-19706.25%
GOOG170929P009025002017-09-25 3:56PM EDT902.501.400.000.000.00-3303.13%
GOOG170929P009050002017-09-25 3:41PM EDT905.002.170.000.000.00-21303.13%
GOOG170929P009075002017-09-25 3:36PM EDT907.502.670.000.000.00-27403.13%
GOOG170929P009100002017-09-25 3:56PM EDT910.002.700.000.000.00-37603.13%
GOOG170929P009125002017-09-25 2:48PM EDT912.506.500.000.000.00-3101.56%
GOOG170929P009150002017-09-25 3:59PM EDT915.003.800.000.000.00-31001.56%
GOOG170929P009175002017-09-25 3:50PM EDT917.505.380.000.000.00-20000.78%
GOOG170929P009200002017-09-25 3:57PM EDT920.005.850.000.000.00-25900.39%
GOOG170929P009225002017-09-25 12:16PM EDT922.5014.360.000.000.00-6600.00%
GOOG170929P009250002017-09-25 3:58PM EDT925.008.650.000.000.00-11600.00%
GOOG170929P009275002017-09-25 11:23AM EDT927.5014.990.000.000.00-4600.00%
GOOG170929P009300002017-09-25 1:10PM EDT930.0017.750.000.000.00-3200.00%
GOOG170929P009325002017-09-25 2:55PM EDT932.5019.000.000.000.00-4300.00%
GOOG170929P009350002017-09-25 12:06PM EDT935.0023.950.000.000.00-400.00%
GOOG170929P009375002017-09-25 3:46PM EDT937.5020.280.000.000.00-1100.00%
GOOG170929P009400002017-09-25 11:45AM EDT940.0026.600.000.000.00-1100.00%
GOOG170929P009425002017-08-18 2:29PM EDT942.5037.5037.7040.200.00-1169.24%
GOOG170929P009450002017-09-25 9:58AM EDT945.0028.200.000.000.00-1000.00%
GOOG170929P009475002017-09-20 9:30AM EDT947.5026.1117.3021.900.00-10600.00%
GOOG170929P009500002017-09-25 11:45AM EDT950.0036.350.000.000.00-1200.00%
GOOG170929P009525002017-09-18 12:45PM EDT952.5035.7722.0026.800.00-220.00%
GOOG170929P009550002017-09-20 10:58AM EDT955.0025.4924.5029.300.00-5180.00%
GOOG170929P009600002017-09-22 1:56PM EDT960.0032.3329.3034.000.00-6200.00%
GOOG170929P009700002017-09-25 2:07PM EDT970.0055.470.000.000.00-400.00%
GOOG170929P009750002017-09-22 11:51PM EDT975.0039.9044.5049.000.00-440.00%
GOOG170929P009800002017-09-25 3:14PM EDT980.0064.000.000.000.00-1000.00%
GOOG170929P010000002017-09-25 9:30AM EDT1,000.0075.610.000.000.00-400.00%