U.S. Markets close in 1 hr 57 mins

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
968.81+0.66 (+0.07%)
As of 2:03PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170721C007100002017-07-07 2:13PM EDT710.00211.37207.50211.40-31.11-12.83%550.00%
GOOG170721C007200002017-07-17 3:21PM EDT720.00232.50248.20251.900.00-33291.21%
GOOG170721C007250002017-06-16 11:47PM EDT725.00216.20213.30217.500.00-130.00%
GOOG170721C007400002017-06-09 11:55PM EDT740.00247.00209.00213.600.00-110.00%
GOOG170721C007550002017-06-13 9:44AM EDT755.00205.80183.50187.000.00-120.00%
GOOG170721C007750002017-06-05 9:30AM EDT775.00201.40174.50179.000.00-110.00%
GOOG170721C007850002017-06-12 9:31AM EDT785.00149.50158.00161.80-26.63-15.08%120.00%
GOOG170721C007900002017-06-12 11:13AM EDT790.00152.24153.00157.00-41.06-21.24%240.00%
GOOG170721C008000002017-07-21 1:45PM EDT800.00170.10168.30170.107.304.48%2436167.19%
GOOG170721C008100002017-07-19 1:48PM EDT810.00162.10158.40161.600.00-21188.18%
GOOG170721C008150002017-06-29 1:27PM EDT815.00100.2294.4098.100.00-120.00%
GOOG170721C008200002017-07-19 1:58PM EDT820.00152.11148.30151.700.00-66177.34%
GOOG170721C008250002017-06-28 10:12AM EDT825.0098.1084.9088.400.00-220.00%
GOOG170721C008300002017-06-07 2:21PM EDT830.00153.40120.50124.900.00-120.00%
GOOG170721C008350002017-06-28 9:44AM EDT835.0090.1075.3078.800.00-150.00%
GOOG170721C008400002017-07-17 3:42PM EDT840.00113.43128.40131.900.00-12159.33%
GOOG170721C008450002017-06-02 11:48PM EDT845.00108.50130.50134.600.00-11247.27%
GOOG170721C008500002017-07-20 1:03PM EDT850.00117.33118.10122.100.00-321147.31%
GOOG170721C008550002017-07-21 12:44PM EDT855.00114.95113.20117.0049.6576.03%16141.89%
GOOG170721C008600002017-07-18 3:50PM EDT860.00105.36108.20112.000.00-134136.50%
GOOG170721C008650002017-07-12 1:38PM EDT865.0080.0089.2093.100.00-2150.00%
GOOG170721C008700002017-07-21 9:36AM EDT870.0093.6598.20102.00-1.15-1.21%213125.68%
GOOG170721C008750002017-07-21 9:51AM EDT875.0088.3193.1096.50-1.42-1.58%120114.06%
GOOG170721C008775002017-07-14 11:50PM EDT877.5045.5076.6080.700.00-110.00%
GOOG170721C008800002017-07-18 3:49PM EDT880.0084.8088.4092.000.00-126116.65%
GOOG170721C008850002017-07-21 10:40AM EDT885.0081.7683.3086.90-6.23-7.08%17109.38%
GOOG170721C008900002017-07-21 12:37PM EDT890.0079.8978.4081.9010.1214.50%250104.79%
GOOG170721C008950002017-07-21 12:09PM EDT895.0073.0073.1076.80-0.21-0.29%15095.85%
GOOG170721C009000002017-07-21 1:05PM EDT900.0070.7968.7071.802.944.33%1221395.31%
GOOG170721C009025002017-07-20 2:42PM EDT902.5060.0065.7069.300.00-15488.60%
GOOG170721C009050002017-07-19 10:24AM EDT905.0060.1963.2066.900.00-11786.67%
GOOG170721C009075002017-07-12 3:45PM EDT907.5039.3046.7051.000.00-31270.00%
GOOG170721C009100002017-07-21 11:01AM EDT910.0056.0058.7061.303.536.73%819280.40%
GOOG170721C009125002017-07-13 12:46PM EDT912.5040.5641.7046.000.00-10560.00%
GOOG170721C009150002017-07-21 12:05PM EDT915.0051.3553.2056.60-1.75-3.30%1024373.39%
GOOG170721C009175002017-07-12 1:38PM EDT917.5029.5036.9041.200.00-13460.00%
GOOG170721C009200002017-07-21 1:01PM EDT920.0050.5048.5051.702.404.99%4250870.70%
GOOG170721C009225002017-07-20 3:39PM EDT922.5044.8745.7049.000.00-15264.43%
GOOG170721C009250002017-07-21 11:38AM EDT925.0042.0243.5046.601.764.37%1550064.38%
GOOG170721C009275002017-07-21 12:25PM EDT927.5042.0040.7044.20-4.58-9.83%210860.23%
GOOG170721C009300002017-07-21 12:46PM EDT930.0039.8038.8041.205.2015.03%4279658.03%
GOOG170721C009325002017-07-21 9:45AM EDT932.5032.0036.2039.20-1.17-3.53%26457.50%
GOOG170721C009350002017-07-21 1:37PM EDT935.0035.0633.5036.603.129.77%5624552.86%
GOOG170721C009375002017-07-21 11:57AM EDT937.5028.7731.6033.90-2.81-8.90%928452.05%
GOOG170721C009400002017-07-21 1:41PM EDT940.0030.3628.5031.706.0024.63%6859361.60%
GOOG170721C009425002017-07-21 12:08PM EDT942.5025.1026.5028.80-5.42-17.76%5018755.01%
GOOG170721C009450002017-07-21 1:41PM EDT945.0025.2124.1026.302.3610.33%4243951.56%
GOOG170721C009475002017-07-21 1:06PM EDT947.5023.1321.6023.804.1321.74%129848.05%
GOOG170721C009500002017-07-21 1:25PM EDT950.0021.0019.1021.203.4019.32%983,36943.75%
GOOG170721C009525002017-07-21 12:40PM EDT952.5016.6016.6018.801.5710.45%1512340.82%
GOOG170721C009550002017-07-21 1:45PM EDT955.0015.4014.0015.303.8032.76%7643030.09%
GOOG170721C009575002017-07-21 1:32PM EDT957.5013.2911.6013.702.1919.73%18348532.57%
GOOG170721C009600002017-07-21 1:37PM EDT960.009.949.3010.900.9410.44%5551,18026.75%
GOOG170721C009625002017-07-21 1:32PM EDT962.508.396.307.502.2937.54%12328017.21%
GOOG170721C009650002017-07-21 1:37PM EDT965.004.944.205.600.020.41%1,25563016.63%
GOOG170721C009675002017-07-21 1:42PM EDT967.502.852.453.10-0.35-10.94%63227411.81%
GOOG170721C009700002017-07-21 1:46PM EDT970.000.970.851.20-1.28-56.89%1,4351,3748.55%
GOOG170721C009725002017-07-21 1:41PM EDT972.500.400.300.40-0.85-68.00%1,0261,1967.98%
GOOG170721C009750002017-07-21 1:46PM EDT975.000.100.050.15-0.70-87.50%7201,4298.52%
GOOG170721C009775002017-07-21 1:43PM EDT977.500.050.000.10-0.45-90.00%12479010.16%
GOOG170721C009800002017-07-21 1:07PM EDT980.000.130.000.05-0.17-56.67%2461,18011.04%
GOOG170721C009825002017-07-21 12:39PM EDT982.500.050.000.05-0.06-54.55%5117813.09%
GOOG170721C009850002017-07-21 11:38AM EDT985.000.050.000.05-0.10-66.67%731015.04%
GOOG170721C009875002017-07-20 2:18PM EDT987.500.100.000.050.00-136916.99%
GOOG170721C009900002017-07-21 10:54AM EDT990.000.030.000.05-0.07-70.00%574418.95%
GOOG170721C009925002017-07-21 1:34PM EDT992.500.230.000.050.00-21520.80%
GOOG170721C009950002017-07-20 10:23AM EDT995.000.100.000.050.00-1316222.66%
GOOG170721C010000002017-07-21 1:31PM EDT1,000.000.050.000.050.00-781926.37%
GOOG170721C010050002017-07-21 9:43AM EDT1,005.000.090.000.050.0480.00%115929.88%
GOOG170721C010100002017-07-20 1:00PM EDT1,010.000.020.000.050.00-139333.40%
GOOG170721C010150002017-07-14 3:37PM EDT1,015.000.130.000.80-0.18-58.06%26350.24%
GOOG170721C010200002017-07-21 10:57AM EDT1,020.000.010.000.05-0.04-80.00%153240.23%
GOOG170721C010250002017-07-21 12:59PM EDT1,025.000.030.000.05-0.02-40.00%118243.56%
GOOG170721C010300002017-07-19 10:52AM EDT1,030.000.020.000.050.00-121046.88%
GOOG170721C010400002017-07-21 11:05AM EDT1,040.000.050.000.050.00-133753.32%
GOOG170721C010500002017-07-14 3:37PM EDT1,050.000.050.001.05-0.36-87.80%103682.42%
GOOG170721C010600002017-07-20 11:49AM EDT1,060.000.040.000.150.00-1614168.95%
GOOG170721C010700002017-07-05 11:08AM EDT1,070.000.520.000.150.00-12675.20%
GOOG170721C010800002017-07-06 11:08AM EDT1,080.000.050.000.050.00-102672.66%
GOOG170721C010900002017-07-06 11:08AM EDT1,090.000.050.000.850.00-2030109.38%
GOOG170721C011000002017-06-29 2:24PM EDT1,100.000.270.002.200.00-615136.18%
GOOG170721C011100002017-06-16 11:47PM EDT1,110.000.100.003.600.00-20158.18%
GOOG170721C011200002017-07-10 2:17PM EDT1,120.000.050.001.000.00-1011133.35%
GOOG170721C011300002017-06-28 9:42AM EDT1,130.000.020.000.750.00-111134.57%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170721P007050002017-06-22 2:14PM EDT705.000.100.000.200.0342.86%1057224.22%
GOOG170721P007100002017-06-13 2:18PM EDT710.000.100.002.000.00-230292.87%
GOOG170721P007200002017-06-26 10:39AM EDT720.000.150.000.90-0.05-25.00%2816250.88%
GOOG170721P007250002017-06-02 11:49PM EDT725.000.480.001.950.00-13274.61%
GOOG170721P007300002017-07-21 9:36AM EDT730.000.180.000.05-0.82-82.00%12177.34%
GOOG170721P007500002017-07-19 10:44AM EDT750.000.040.000.100.00-2425171.88%
GOOG170721P007550002017-06-14 3:17PM EDT755.000.310.000.650.00-1011206.06%
GOOG170721P007600002017-07-14 3:14PM EDT760.000.050.001.15-0.65-92.86%110217.38%
GOOG170721P007650002017-06-02 11:49PM EDT765.000.700.002.150.00-11233.79%
GOOG170721P007750002017-07-10 1:03PM EDT775.000.100.001.050.00-415199.41%
GOOG170721P007800002017-07-12 12:44PM EDT780.000.050.000.600.00-4220180.08%
GOOG170721P007850002017-06-29 2:16PM EDT785.000.800.000.950.00-24186.72%
GOOG170721P007900002017-07-06 11:50AM EDT790.000.500.001.550.00-128195.61%
GOOG170721P007950002017-06-02 11:49PM EDT795.000.570.001.15-0.58-50.43%21181.84%
GOOG170721P008000002017-07-19 3:46PM EDT800.000.010.000.050.00-27157123.44%
GOOG170721P008050002017-07-14 3:40PM EDT805.000.050.000.35-0.05-50.00%221146.48%
GOOG170721P008100002017-06-29 1:13PM EDT810.001.200.401.200.00-160183175.83%
GOOG170721P008150002017-07-17 2:45PM EDT815.000.100.000.050.00-235112.50%
GOOG170721P008200002017-07-17 12:39PM EDT820.000.050.000.100.00-3225116.41%
GOOG170721P008250002017-07-11 10:00AM EDT825.000.310.001.450.00-851157.81%
GOOG170721P008300002017-07-21 9:30AM EDT830.000.200.000.100.16400.00%3724108.59%
GOOG170721P008350002017-07-14 2:54PM EDT835.000.010.001.80-0.24-96.00%160153.27%
GOOG170721P008400002017-07-14 9:36AM EDT840.000.150.000.15-0.03-16.67%3258105.08%
GOOG170721P008450002017-07-18 1:30PM EDT845.000.060.000.050.00-715590.63%
GOOG170721P008500002017-07-21 10:28AM EDT850.000.040.000.10-0.05-55.56%536893.36%
GOOG170721P008525002017-07-14 11:52PM EDT852.500.200.001.000.00-55122.46%
GOOG170721P008550002017-07-13 10:46AM EDT855.000.290.001.050.00-240121.00%
GOOG170721P008600002017-07-19 11:48AM EDT860.000.020.000.100.00-3323985.55%
GOOG170721P008650002017-07-19 10:05AM EDT865.000.090.000.100.00-722082.03%
GOOG170721P008700002017-07-19 10:05AM EDT870.000.100.000.050.00-684672.66%
GOOG170721P008750002017-07-20 12:04PM EDT875.000.050.000.050.00-669869.53%
GOOG170721P008775002017-07-14 11:52PM EDT877.500.650.001.050.00-1199.37%
GOOG170721P008800002017-07-21 10:43AM EDT880.000.030.000.050.0150.00%493565.63%
GOOG170721P008825002017-07-21 12:04PM EDT882.500.030.000.05-0.30-90.91%1264.06%
GOOG170721P008850002017-07-19 10:14AM EDT885.000.220.000.050.00-119062.50%
GOOG170721P008875002017-07-14 11:52PM EDT887.500.760.001.100.00-1190.43%
GOOG170721P008900002017-07-21 9:59AM EDT890.000.060.000.050.0250.00%11,86658.59%
GOOG170721P008925002017-07-17 1:19PM EDT892.500.130.000.050.00-11057.03%
GOOG170721P008950002017-07-21 12:53PM EDT895.000.030.000.05-0.04-57.14%1148255.08%
GOOG170721P008975002017-07-14 11:52PM EDT897.500.730.002.000.00-101090.63%
GOOG170721P009000002017-07-21 12:53PM EDT900.000.030.000.05-0.07-70.00%21,56651.56%
GOOG170721P009025002017-07-18 2:52PM EDT902.500.040.000.050.00-1312350.00%
GOOG170721P009050002017-07-21 10:43AM EDT905.000.040.000.05-0.03-42.86%442351.95%
GOOG170721P009075002017-07-18 1:31PM EDT907.500.140.000.050.00-18750.00%
GOOG170721P009100002017-07-19 12:29PM EDT910.000.060.000.050.00-4154048.24%
GOOG170721P009125002017-07-19 1:40PM EDT912.500.090.000.050.00-1810446.29%
GOOG170721P009150002017-07-19 12:29PM EDT915.000.030.000.050.00-1543444.34%
GOOG170721P009175002017-07-19 12:07PM EDT917.500.100.000.150.00-1014749.12%
GOOG170721P009200002017-07-21 10:18AM EDT920.000.030.000.05-0.02-40.00%12,97640.63%
GOOG170721P009225002017-07-20 11:33AM EDT922.500.320.000.050.00-27938.67%
GOOG170721P009250002017-07-21 9:37AM EDT925.000.180.000.050.13260.00%290936.91%
GOOG170721P009275002017-07-20 1:52PM EDT927.500.050.000.050.00-478734.96%
GOOG170721P009300002017-07-21 10:29AM EDT930.000.020.000.05-0.07-77.78%1199633.01%
GOOG170721P009325002017-07-21 10:31AM EDT932.500.110.000.050.06120.00%99231.15%
GOOG170721P009350002017-07-21 10:31AM EDT935.000.070.000.050.0240.00%1063529.30%
GOOG170721P009375002017-07-21 9:33AM EDT937.500.090.000.05-0.04-30.77%112127.34%
GOOG170721P009400002017-07-21 1:38PM EDT940.000.050.000.100.00-241,72927.93%
GOOG170721P009425002017-07-21 10:03AM EDT942.500.060.000.05-0.06-50.00%225823.44%
GOOG170721P009450002017-07-21 12:23PM EDT945.000.040.000.05-0.21-84.00%2466121.49%
GOOG170721P009475002017-07-21 12:23PM EDT947.500.060.000.10-0.09-60.00%225421.58%
GOOG170721P009500002017-07-21 10:51AM EDT950.000.100.000.05-0.05-33.33%6390617.48%
GOOG170721P009525002017-07-21 1:37PM EDT952.500.020.000.10-0.23-92.00%5828217.24%
GOOG170721P009550002017-07-21 1:37PM EDT955.000.050.000.05-0.30-85.71%10859013.38%
GOOG170721P009575002017-07-21 12:21PM EDT957.500.050.000.05-0.43-89.58%15031611.28%
GOOG170721P009600002017-07-20 3:54PM EDT960.000.760.550.90-0.44-36.67%4591,43518.76%
GOOG170721P009625002017-07-21 1:30PM EDT962.500.050.000.10-1.10-95.65%3423557.96%
GOOG170721P009650002017-07-21 1:40PM EDT965.000.040.000.15-1.76-97.78%3265815.98%
GOOG170721P009675002017-07-21 1:21PM EDT967.500.200.150.45-2.43-92.40%3023794.79%
GOOG170721P009700002017-07-20 3:58PM EDT970.003.973.104.50-0.03-0.75%66238619.15%
GOOG170721P009725002017-07-21 1:36PM EDT972.502.352.103.600.00-513410.00%
GOOG170721P009750002017-07-21 1:43PM EDT975.005.204.505.90-2.46-32.11%752420.00%
GOOG170721P009775002017-07-21 1:23PM EDT977.506.556.308.50-6.60-50.19%24490.00%
GOOG170721P009800002017-07-21 12:38PM EDT980.0010.008.8010.90-7.68-43.44%251240.00%
GOOG170721P009850002017-07-21 11:18AM EDT985.0018.6813.8016.10-3.94-17.42%8590.00%
GOOG170721P009875002017-07-14 11:52PM EDT987.5037.8029.7034.100.00-44104.10%
GOOG170721P009900002017-07-21 11:13AM EDT990.0023.7818.7021.10-3.22-11.93%2740.00%
GOOG170721P009950002017-07-06 10:31AM EDT995.0094.1374.1078.200.00-141303.60%
GOOG170721P010000002017-07-21 12:37PM EDT1,000.0031.4028.5031.00-2.45-7.24%4260.00%
GOOG170721P010150002017-06-16 11:48PM EDT1,015.0059.1074.4078.900.00-11242.63%
GOOG170721P010200002017-07-21 12:38PM EDT1,020.0049.7048.3051.10-16.86-25.33%250.00%
GOOG170721P010300002017-06-02 11:49PM EDT1,030.0063.2057.2061.50-1.23-1.91%1160.21%
GOOG170721P010600002017-06-12 4:44PM EDT1,060.00138.80116.30119.100.00-10291.65%
GOOG170721P010700002017-06-16 11:48PM EDT1,070.00110.93129.00133.000.00-10324.37%
GOOG170721P011100002017-06-16 3:02PM EDT1,110.00168.80168.90173.00-13.20-7.25%20377.45%
GOOG170721P011200002017-06-12 4:44PM EDT1,120.00186.00176.30178.500.00-10368.57%
GOOG170721P011300002017-06-09 11:56PM EDT1,130.00190.60178.00182.500.00-10334.42%