U.S. Markets close in 1 hr 23 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
913.17+2.19 (+0.24%)
As of 2:36PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170818C007000002017-08-02 10:07AM EDT700.00226.53222.20225.700.00-1011433.98%
GOOG170818C007200002017-08-18 12:47PM EDT720.00194.26191.10194.40-11.13-5.42%312242.87%
GOOG170818C007600002017-08-18 12:42PM EDT760.00154.05151.60154.40-14.76-8.74%14195.41%
GOOG170818C007650002017-06-12 4:43PM EDT765.00162.00180.00184.200.00-20511.34%
GOOG170818C007700002017-06-12 4:43PM EDT770.00155.50175.50179.500.00-10503.44%
GOOG170818C007850002017-06-12 4:43PM EDT785.00141.40161.10165.500.00-30476.68%
GOOG170818C008000002017-08-18 12:08PM EDT800.00112.72111.90113.30-4.98-4.23%867105.47%
GOOG170818C008100002017-08-18 1:48PM EDT810.00102.61101.40104.40-62.14-37.72%22137.50%
GOOG170818C008150002017-08-15 2:22PM EDT815.00105.9596.2099.100.00-12124.76%
GOOG170818C008200002017-08-18 12:15PM EDT820.0093.2091.9093.20-7.80-7.72%3774.61%
GOOG170818C008250002017-07-07 11:55PM EDT825.0092.1099.40102.700.00-11239.83%
GOOG170818C008300002017-08-16 10:56AM EDT830.0099.2281.2084.400.00-11592114.45%
GOOG170818C008350002017-06-30 11:51PM EDT835.0088.3784.0088.000.00-10182.57%
GOOG170818C008400002017-08-16 3:02PM EDT840.0088.1771.7074.100.00-13297.02%
GOOG170818C008450002017-07-27 12:56PM EDT845.0092.8295.5099.800.00-28312.22%
GOOG170818C008500002017-08-18 1:41PM EDT850.0062.7062.0063.10-16.50-20.83%16310.00%
GOOG170818C008550002017-08-04 3:56PM EDT855.0073.5072.5074.80+3.50+5.00%18203.99%
GOOG170818C008600002017-08-18 2:21PM EDT860.0052.5652.7057.10-41.50-44.12%1386.47%
GOOG170818C008650002017-08-18 1:26PM EDT865.0049.4046.3049.50-3.29-6.24%1474.93%
GOOG170818C008700002017-08-11 12:55PM EDT870.0045.1044.3047.20-21.92-32.71%12083.00%
GOOG170818C008750002017-08-16 10:57AM EDT875.0054.4036.4039.400.00-4861.40%
GOOG170818C008800002017-08-18 11:49AM EDT880.0032.9031.8033.30-9.10-21.67%42634.86%
GOOG170818C008850002017-08-15 10:45AM EDT885.0038.0027.0028.400.00-11133.45%
GOOG170818C008900002017-08-18 1:53PM EDT890.0023.2222.0023.40-14.78-38.89%22528.42%
GOOG170818C008925002017-08-11 5:05PM EDT892.5020.8023.8025.500.00-2260.86%
GOOG170818C008950002017-08-18 11:32AM EDT895.0018.5016.8018.20-12.98-41.23%11416.80%
GOOG170818C008975002017-08-17 10:18AM EDT897.5022.6014.5015.900.00-1120.70%
GOOG170818C009000002017-08-18 1:50PM EDT900.0013.5011.9013.10-1.35-9.09%966940.00%
GOOG170818C009025002017-08-11 5:05PM EDT902.5010.209.3010.70-6.15-37.61%6510.55%
GOOG170818C009050002017-08-18 12:40PM EDT905.009.807.008.20-1.50-13.27%991058.40%
GOOG170818C009075002017-08-18 2:16PM EDT907.505.354.505.70-5.05-48.56%59466.15%
GOOG170818C009100002017-08-18 2:10PM EDT910.003.702.453.20-1.10-22.92%1,1851593.81%
GOOG170818C009125002017-08-18 2:09PM EDT912.501.301.001.30-2.40-64.86%256524.86%
GOOG170818C009150002017-08-18 2:18PM EDT915.000.350.300.45-1.95-84.78%1,2094235.97%
GOOG170818C009175002017-08-18 2:14PM EDT917.500.170.100.20-1.38-89.03%4571297.50%
GOOG170818C009200002017-08-18 1:19PM EDT920.000.120.050.10-0.88-88.00%1997088.91%
GOOG170818C009225002017-08-18 2:21PM EDT922.500.100.000.10-0.55-84.62%11425711.43%
GOOG170818C009250002017-08-18 12:41PM EDT925.000.030.000.05-0.37-92.50%791,09512.31%
GOOG170818C009275002017-08-18 2:09PM EDT927.500.100.000.10-0.09-47.37%5939516.16%
GOOG170818C009300002017-08-18 12:57PM EDT930.000.030.000.05-0.10-76.92%351,33216.50%
GOOG170818C009325002017-08-18 2:01PM EDT932.500.080.000.05-0.02-20.00%701,51618.56%
GOOG170818C009350002017-08-18 1:33PM EDT935.000.050.000.100.00-1241,04022.85%
GOOG170818C009375002017-08-18 11:51AM EDT937.500.040.000.10-0.06-60.00%344025.00%
GOOG170818C009400002017-08-18 1:48PM EDT940.000.030.000.05+0.02+200.00%371,05924.61%
GOOG170818C009425002017-08-18 12:55PM EDT942.500.040.000.05-0.01-20.00%1048626.56%
GOOG170818C009450002017-08-18 9:33AM EDT945.000.020.000.15-0.02-50.00%3075633.30%
GOOG170818C009475002017-08-17 2:41PM EDT947.500.020.000.100.00-29333.30%
GOOG170818C009500002017-08-18 12:20PM EDT950.000.040.000.05+0.01+33.33%512,11632.23%
GOOG170818C009525002017-08-17 10:27AM EDT952.500.050.000.050.00-616433.99%
GOOG170818C009550002017-08-18 12:20PM EDT955.000.020.000.05-0.03-60.00%5125535.94%
GOOG170818C009575002017-08-16 10:34AM EDT957.500.190.000.050.00-17137.70%
GOOG170818C009600002017-08-18 2:08PM EDT960.000.030.000.05-0.02-40.00%298439.45%
GOOG170818C009625002017-08-11 10:26AM EDT962.500.240.000.25-0.51-68.00%66051.71%
GOOG170818C009650002017-08-18 12:34PM EDT965.000.030.000.05-0.02-40.00%446543.16%
GOOG170818C009675002017-08-09 3:32PM EDT967.500.210.000.100.00-122348.93%
GOOG170818C009700002017-08-18 10:31AM EDT970.000.060.000.05+0.03+100.00%21,08746.68%
GOOG170818C009725002017-08-10 1:23PM EDT972.500.190.000.200.00-33752.73%
GOOG170818C009750002017-08-18 1:56PM EDT975.000.030.000.05+0.02+200.00%11,12550.20%
GOOG170818C009775002017-08-16 9:36AM EDT977.500.150.000.100.00-13551.95%
GOOG170818C009800002017-08-15 2:24PM EDT980.000.010.000.050.00-61,25953.52%
GOOG170818C009825002017-08-07 9:36AM EDT982.500.520.000.35+0.32+160.00%12164.65%
GOOG170818C009850002017-08-18 11:39AM EDT985.000.030.000.05-0.02-40.00%2077753.13%
GOOG170818C009875002017-08-16 11:26AM EDT987.500.070.000.100.00-22358.59%
GOOG170818C009900002017-08-18 11:39AM EDT990.000.020.000.05-0.13-86.67%2060056.25%
GOOG170818C009925002017-08-09 3:19PM EDT992.500.100.000.200.00-21267.19%
GOOG170818C009950002017-08-17 12:03PM EDT995.000.030.000.150.00-21,14866.60%
GOOG170818C010000002017-08-18 12:34PM EDT1,000.000.020.000.05-0.01-33.33%21,59062.50%
GOOG170818C010050002017-08-17 2:17PM EDT1,005.000.050.000.100.00-132370.12%
GOOG170818C010100002017-08-16 10:15AM EDT1,010.000.130.000.100.00-136473.44%
GOOG170818C010150002017-08-18 1:54PM EDT1,015.000.050.000.10-0.07-58.33%18876.56%
GOOG170818C010200002017-08-18 10:55AM EDT1,020.000.050.000.10-0.02-28.57%237979.69%
GOOG170818C010250002017-08-16 11:51AM EDT1,025.000.070.000.150.00-117986.52%
GOOG170818C010300002017-08-17 2:01PM EDT1,030.000.050.000.050.00-111380.47%
GOOG170818C010350002017-08-10 12:00PM EDT1,035.000.110.000.200.00-57495.90%
GOOG170818C010400002017-08-16 10:18AM EDT1,040.000.110.000.050.00-147385.94%
GOOG170818C010450002017-08-02 11:57AM EDT1,045.000.160.000.200.00-226102.34%
GOOG170818C010500002017-08-11 3:55PM EDT1,050.000.050.050.20-0.02-28.57%115420108.40%
GOOG170818C010600002017-08-04 10:51AM EDT1,060.000.050.000.20-0.23-82.14%1145111.91%
GOOG170818C010800002017-08-07 10:20AM EDT1,080.000.180.000.20+0.05+38.46%586124.22%
GOOG170818C010900002017-07-27 10:05AM EDT1,090.000.150.000.350.00-642138.67%
GOOG170818C011000002017-08-07 10:20AM EDT1,100.000.030.000.05-0.07-70.00%5285118.75%
GOOG170818C011100002017-07-27 11:53AM EDT1,110.000.050.000.300.00-2018148.44%
GOOG170818C011200002017-07-26 1:36PM EDT1,120.000.050.001.300.00-164186.33%
GOOG170818C011300002017-07-19 12:31PM EDT1,130.000.400.000.800.00-1012180.47%
GOOG170818C011400002017-07-19 11:45AM EDT1,140.000.300.050.450.00-1042176.07%
GOOG170818C011500002017-07-24 3:49PM EDT1,150.000.500.000.400.00-13580177.34%
GOOG170818C011600002017-08-10 1:11PM EDT1,160.000.040.000.100.00-1202158.59%
GOOG170818C012000002017-07-21 11:44PM EDT1,200.000.120.001.000.00-88229.69%
GOOG170818C012100002017-07-28 11:54PM EDT1,210.000.150.000.800.00-2020229.00%
GOOG170818C012900002017-07-28 11:54PM EDT1,290.000.100.000.950.00-1313278.91%
GOOG170818C013000002017-07-28 11:54PM EDT1,300.000.100.001.100.00-1313289.45%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG170818P007000002017-08-11 3:30PM EDT700.000.050.000.200.00-4390191.80%
GOOG170818P007050002017-07-21 11:46PM EDT705.000.400.001.000.00-77227.25%
GOOG170818P007100002017-07-21 12:26PM EDT710.000.300.000.45-0.10-25.00%1516199.80%
GOOG170818P007150002017-07-21 11:46PM EDT715.000.400.001.000.00-10216.41%
GOOG170818P007200002017-07-25 10:01AM EDT720.000.100.000.850.00-3342206.25%
GOOG170818P007250002017-07-21 11:30AM EDT725.000.400.000.50-0.85-68.00%125187.30%
GOOG170818P007300002017-07-21 11:30AM EDT730.000.350.000.70+0.01+2.94%215190.63%
GOOG170818P007350002017-07-25 9:36AM EDT735.000.860.001.000.00-111194.92%
GOOG170818P007400002017-08-04 12:01PM EDT740.000.080.000.50-0.32-80.00%215172.46%
GOOG170818P007450002017-07-06 1:34PM EDT745.001.250.651.650.00-3032210.55%
GOOG170818P007500002017-08-03 12:48PM EDT750.000.180.000.60+0.08+80.00%1166166.70%
GOOG170818P007550002017-06-12 4:44PM EDT755.001.801.252.500.00-10218.02%
GOOG170818P007600002017-07-21 11:12AM EDT760.000.350.001.20-0.70-66.67%134173.24%
GOOG170818P007650002017-07-12 10:00AM EDT765.001.050.252.500.00-15193.51%
GOOG170818P007700002017-08-08 11:28AM EDT770.000.050.000.250.00-15131.64%
GOOG170818P007750002017-08-01 11:17AM EDT775.000.430.000.700.00-129145.12%
GOOG170818P007800002017-07-25 10:21AM EDT780.000.170.001.100.00-277150.00%
GOOG170818P007850002017-08-01 11:17AM EDT785.000.480.000.750.00-134136.62%
GOOG170818P007900002017-07-28 2:15PM EDT790.000.050.001.05+0.04+400.00%142138.53%
GOOG170818P007950002017-07-31 12:16PM EDT795.000.250.001.15-0.60-70.59%117135.35%
GOOG170818P008000002017-08-11 12:45PM EDT800.000.050.000.35-0.25-83.33%11433109.57%
GOOG170818P008050002017-08-08 1:28PM EDT805.000.150.000.800.00-264117.87%
GOOG170818P008100002017-08-09 11:37AM EDT810.000.130.000.850.00-633113.97%
GOOG170818P008150002017-08-07 3:06PM EDT815.000.150.050.25-0.52-77.61%24793.95%
GOOG170818P008200002017-08-09 1:06PM EDT820.000.120.000.950.00-12210105.86%
GOOG170818P008250002017-08-01 10:45AM EDT825.000.400.000.750.00-211597.07%
GOOG170818P008300002017-08-16 3:49PM EDT830.000.100.000.100.00-412270.70%
GOOG170818P008325002017-08-11 5:06PM EDT832.500.400.051.050.00-101095.56%
GOOG170818P008350002017-08-07 2:29PM EDT835.000.270.150.45-0.13-32.50%322684.18%
GOOG170818P008375002017-08-11 5:06PM EDT837.500.500.001.100.00-1090.38%
GOOG170818P008400002017-08-16 1:29PM EDT840.000.110.000.150.00-223165.63%
GOOG170818P008425002017-08-18 2:12PM EDT842.500.200.000.100.00-2260.74%
GOOG170818P008450002017-08-16 11:39AM EDT845.000.050.000.100.00-29758.59%
GOOG170818P008500002017-08-18 12:15PM EDT850.000.020.000.05-0.03-60.00%465850.78%
GOOG170818P008550002017-08-18 1:42PM EDT855.000.030.000.05-0.01-25.00%132650.78%
GOOG170818P008600002017-08-18 2:17PM EDT860.000.050.000.10-0.04-44.44%2353550.98%
GOOG170818P008650002017-08-15 3:08PM EDT865.000.100.000.150.00-139749.41%
GOOG170818P008700002017-08-18 2:17PM EDT870.000.050.000.10-0.05-50.00%1761042.29%
GOOG170818P008750002017-08-16 3:13PM EDT875.000.100.000.150.00-1342740.33%
GOOG170818P008775002017-08-14 12:46PM EDT877.500.280.000.100.00-23735.74%
GOOG170818P008800002017-08-18 11:09AM EDT880.000.050.000.05-0.05-50.00%1233030.47%
GOOG170818P008825002017-08-14 9:50AM EDT882.500.620.000.150.00-13033.40%
GOOG170818P008850002017-08-18 12:11PM EDT885.000.050.000.10-0.10-66.67%2038829.10%
GOOG170818P008875002017-08-17 3:09PM EDT887.500.170.000.150.00-6510628.71%
GOOG170818P008900002017-08-18 1:49PM EDT890.000.080.000.15-0.14-63.64%6459326.32%
GOOG170818P008925002017-08-18 12:05PM EDT892.500.050.000.10-0.20-80.00%129622.36%
GOOG170818P008950002017-08-18 11:20AM EDT895.000.050.000.15-0.47-90.38%5346121.49%
GOOG170818P008975002017-08-18 10:09AM EDT897.500.300.000.15-0.14-31.82%3717519.04%
GOOG170818P009000002017-08-18 1:19PM EDT900.000.030.000.05-0.97-97.00%8671,25013.67%
GOOG170818P009025002017-08-18 2:08PM EDT902.500.060.000.10-1.24-95.38%14712812.84%
GOOG170818P009050002017-08-18 2:06PM EDT905.000.070.050.10-1.62-95.86%22857510.35%
GOOG170818P009075002017-08-18 1:26PM EDT907.500.100.050.20-2.25-95.74%3752229.18%
GOOG170818P009100002017-08-18 2:19PM EDT910.000.380.250.50-3.02-88.82%1,0118358.47%
GOOG170818P009125002017-08-18 2:17PM EDT912.501.140.951.35-3.46-75.22%6803058.73%
GOOG170818P009150002017-08-18 2:13PM EDT915.002.332.453.20-3.80-61.99%46670211.33%
GOOG170818P009175002017-08-18 2:01PM EDT917.505.004.205.60-1.60-24.24%4718015.39%
GOOG170818P009200002017-08-18 2:13PM EDT920.006.887.308.30-2.72-28.33%36545820.84%
GOOG170818P009225002017-08-18 12:48PM EDT922.508.509.3010.60-2.50-22.73%12321623.32%
GOOG170818P009250002017-08-18 1:56PM EDT925.0011.3011.6013.10+0.20+1.80%34457826.93%
GOOG170818P009275002017-08-18 2:18PM EDT927.5015.2514.3015.60+0.28+1.87%4913030.40%
GOOG170818P009300002017-08-18 2:09PM EDT930.0017.3416.8018.10-0.21-1.20%18482833.74%
GOOG170818P009325002017-08-18 10:02AM EDT932.5024.5019.3020.60+9.95+68.38%318636.99%
GOOG170818P009350002017-08-18 1:54PM EDT935.0021.7222.0023.10-1.08-4.74%1111340.15%
GOOG170818P009375002017-08-18 1:53PM EDT937.5024.3024.4025.60+12.88+112.78%410043.24%
GOOG170818P009400002017-08-18 12:21PM EDT940.0027.0926.8028.10-0.97-3.46%1714146.27%
GOOG170818P009425002017-08-18 12:01PM EDT942.5029.7029.3030.60+3.50+13.36%31949.24%
GOOG170818P009450002017-08-18 1:51PM EDT945.0031.6931.7033.10-1.35-4.09%9222452.17%
GOOG170818P009475002017-08-18 12:43PM EDT947.5032.6533.1035.70+0.72+2.25%45356.20%
GOOG170818P009500002017-08-18 2:18PM EDT950.0037.3537.0038.10-0.71-1.87%11676150.37%
GOOG170818P009525002017-08-18 9:42AM EDT952.5041.9239.2040.60+5.52+15.16%66850.34%
GOOG170818P009550002017-08-18 10:48AM EDT955.0045.5641.8043.10+2.83+6.62%714253.71%
GOOG170818P009575002017-08-18 9:56AM EDT957.5048.6943.4045.70+6.49+15.38%212567.43%
GOOG170818P009600002017-08-18 1:33PM EDT960.0045.8846.7048.10-1.78-3.73%253657.62%
GOOG170818P009625002017-08-16 11:11AM EDT962.5034.4048.3050.700.00-1672.85%
GOOG170818P009650002017-08-17 3:50PM EDT965.0052.6851.7053.100.00-2810962.31%
GOOG170818P009675002017-07-28 11:56PM EDT967.5021.7029.4032.900.00-11110.00%
GOOG170818P009700002017-08-18 2:10PM EDT970.0057.0056.7058.10+8.75+18.13%49166.94%
GOOG170818P009725002017-08-18 9:36AM EDT972.5061.5059.3060.60+15.95+35.02%1870.36%
GOOG170818P009750002017-08-18 11:55AM EDT975.0062.0161.8063.10+0.41+0.67%26372.66%
GOOG170818P009775002017-08-11 2:15PM EDT977.5058.9061.7064.40+18.70+46.52%2253.91%
GOOG170818P009800002017-08-15 9:30AM EDT980.0056.2065.6068.600.00-15866.99%
GOOG170818P009825002017-07-28 11:56PM EDT982.5037.6941.9044.400.00-140.00%
GOOG170818P009850002017-08-15 2:39PM EDT985.0063.6570.8073.500.00-16672.90%
GOOG170818P009875002017-08-10 11:27AM EDT987.5074.5071.8074.400.00-5060.94%
GOOG170818P009900002017-08-18 1:53PM EDT990.0077.2375.3078.80+13.03+20.30%22972.75%
GOOG170818P009925002017-07-28 11:56PM EDT992.5030.1150.0054.200.00-660.00%
GOOG170818P009950002017-08-09 3:37PM EDT995.0074.2078.7082.900.00-321100.29%
GOOG170818P010000002017-08-11 3:15PM EDT1,000.0085.4583.5087.90+21.23+33.06%246104.88%
GOOG170818P010050002017-07-24 1:49PM EDT1,005.0041.9061.9066.200.00-8110.00%
GOOG170818P010100002017-08-17 10:05AM EDT1,010.0085.6096.7098.100.00-31120101.56%
GOOG170818P010150002017-07-28 11:56PM EDT1,015.0063.2171.9076.100.00-440.00%
GOOG170818P010200002017-07-25 12:16PM EDT1,020.0069.7076.4080.800.00-2160.00%
GOOG170818P010250002017-08-11 5:06PM EDT1,025.00109.48109.20111.900.00-2085.94%
GOOG170818P010300002017-07-25 12:16PM EDT1,030.0079.4086.6090.800.00-100.00%
GOOG170818P010400002017-06-02 11:49PM EDT1,040.0080.1071.6076.100.00-220.00%
GOOG170818P010500002017-07-26 12:35PM EDT1,050.00104.61106.60111.000.00-200.00%
GOOG170818P010600002017-07-05 9:37AM EDT1,060.00153.95139.20143.500.00-240.00%
GOOG170818P010800002017-07-21 10:52AM EDT1,080.00116.30107.20110.20-6.05-4.94%100.00%
GOOG170818P010900002017-07-03 9:56AM EDT1,090.00179.48169.20173.000.00-15180.00%
GOOG170818P011000002017-07-14 11:02AM EDT1,100.00148.36142.10146.40+5.56+3.89%500.00%
GOOG170818P011100002017-06-19 9:43AM EDT1,110.00155.73150.50155.00-26.17-14.39%310.00%
GOOG170818P011200002017-06-02 11:49PM EDT1,120.00151.90143.60148.000.00-220.00%
GOOG170818P011400002017-06-16 9:54AM EDT1,140.00202.09198.70203.00-3.91-1.90%410.00%
GOOG170818P011500002017-06-12 10:55AM EDT1,150.00213.25205.00208.50-10.65-4.76%2000.00%
GOOG170818P011900002017-07-28 11:56PM EDT1,190.00237.00246.60250.700.00-100.00%
GOOG170818P012200002017-07-28 11:56PM EDT1,220.00267.00276.60280.900.00-100.00%
GOOG170818P012300002017-07-28 11:56PM EDT1,230.00277.00286.50290.800.00-100.00%
GOOG170818P012400002017-07-28 11:56PM EDT1,240.00267.95296.60300.800.00-500.00%
GOOG170818P012700002017-07-28 11:56PM EDT1,270.00317.00326.60330.700.00-100.00%
GOOG170818P013000002017-07-28 11:56PM EDT1,300.00349.30356.60360.900.00-110.00%