India Markets open in 8 hrs 17 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
907.14-3.53 (-0.39%)
As of 3:27PM EDT. Market open.
People also watch
AAPLFBAMZNNFLXTSLA
In the money
Show:ListStraddle
Callsfor25 August 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG170825C007900002017-07-14 11:50PM EDT790.00142.60166.50170.700.00-11251.73%
GOOG170825C008000002017-08-18 11:55PM EDT800.00129.04109.90112.700.00-1184.96%
GOOG170825C008150002017-08-18 11:55PM EDT815.0098.0594.9097.700.00-2075.53%
GOOG170825C008200002017-08-21 9:52AM EDT820.0090.5985.1088.00-4.06-4.29%12949.93%
GOOG170825C008250002017-08-18 11:55PM EDT825.0088.2484.9087.700.00-4169.19%
GOOG170825C008300002017-08-17 11:43AM EDT830.0090.8079.9083.200.00-1167.19%
GOOG170825C008400002017-07-21 11:44PM EDT840.00129.50134.10138.000.00-67243.34%
GOOG170825C008500002017-08-21 9:52AM EDT850.0060.7155.4058.10-4.04-6.24%13535.84%
GOOG170825C008600002017-08-18 2:22PM EDT860.0053.4249.5053.80-41.78-43.89%4355.57%
GOOG170825C008700002017-08-11 2:13PM EDT870.0048.1045.0049.20+4.10+9.32%3458.14%
GOOG170825C008750002017-08-18 11:55PM EDT875.0040.4034.9039.100.00-1045.25%
GOOG170825C008800002017-08-21 10:31AM EDT880.0027.2027.0028.00-12.30-31.14%1719.45%
GOOG170825C008900002017-08-18 12:09PM EDT890.0025.5022.3025.00-5.57-17.93%3335.48%
GOOG170825C008950002017-08-21 10:22AM EDT895.0013.6613.8014.60-5.78-29.73%25216.39%
GOOG170825C008975002017-08-21 11:30AM EDT897.5013.3912.1012.80-4.71-26.02%22616.47%
GOOG170825C009000002017-08-21 3:08PM EDT900.0010.8010.3010.70-4.42-29.04%1537215.45%
GOOG170825C009025002017-08-21 2:54PM EDT902.509.408.609.00-12.60-57.27%17215.18%
GOOG170825C009050002017-08-21 3:06PM EDT905.007.267.007.40-4.70-39.30%1344614.82%
GOOG170825C009075002017-08-21 1:56PM EDT907.506.505.706.00-3.72-36.40%1022214.58%
GOOG170825C009100002017-08-21 3:08PM EDT910.004.704.504.80-4.10-46.59%2868514.44%
GOOG170825C009125002017-08-21 12:41PM EDT912.504.353.403.80-2.65-37.86%346014.38%
GOOG170825C009150002017-08-21 3:09PM EDT915.002.752.652.85-3.40-55.28%44317214.05%
GOOG170825C009175002017-08-21 3:02PM EDT917.502.001.952.15-2.88-59.02%1024213.97%
GOOG170825C009200002017-08-21 3:08PM EDT920.001.411.301.55-2.59-64.75%82827613.76%
GOOG170825C009225002017-08-21 3:08PM EDT922.501.010.951.10-1.94-65.76%19012413.64%
GOOG170825C009250002017-08-21 3:04PM EDT925.000.700.600.75-1.55-68.89%28527613.47%
GOOG170825C009275002017-08-21 2:49PM EDT927.500.550.450.55-1.27-69.78%549413.65%
GOOG170825C009300002017-08-21 2:39PM EDT930.000.400.250.40-0.90-69.23%24145713.83%
GOOG170825C009325002017-08-21 2:21PM EDT932.500.300.150.30-0.90-75.00%6974914.11%
GOOG170825C009350002017-08-21 3:02PM EDT935.000.200.150.25-0.40-66.67%11529314.70%
GOOG170825C009375002017-08-21 1:23PM EDT937.500.130.050.20-0.37-74.00%1211615.11%
GOOG170825C009400002017-08-21 3:02PM EDT940.000.100.000.15-0.26-72.22%5367815.38%
GOOG170825C009425002017-08-17 3:44PM EDT942.500.760.100.350.00-102618.92%
GOOG170825C009450002017-08-21 11:16AM EDT945.000.100.000.150.00-5326617.29%
GOOG170825C009475002017-08-21 10:17AM EDT947.500.130.050.15-0.04-23.53%156518.21%
GOOG170825C009500002017-08-21 2:24PM EDT950.000.150.000.15+0.02+15.38%5219119.14%
GOOG170825C009525002017-08-21 12:26PM EDT952.500.070.050.10-0.08-53.33%2012818.95%
GOOG170825C009550002017-08-18 10:29AM EDT955.000.270.000.20-0.01-3.57%14621.92%
GOOG170825C009575002017-08-02 1:35PM EDT957.504.402.304.500.00-13147.30%
GOOG170825C009600002017-08-21 11:36AM EDT960.000.050.000.05-0.05-50.00%412819.73%
GOOG170825C009625002017-08-10 1:55PM EDT962.500.960.002.550.00-101042.00%
GOOG170825C009650002017-08-21 11:00AM EDT965.000.080.000.05-0.02-20.00%120121.29%
GOOG170825C009675002017-08-11 5:05PM EDT967.501.480.001.950.00-1141.46%
GOOG170825C009700002017-08-18 10:10AM EDT970.000.050.000.20-0.20-80.00%32927.39%
GOOG170825C009725002017-08-01 3:56PM EDT972.502.950.602.450.00-101246.57%
GOOG170825C009750002017-08-17 9:30AM EDT975.000.770.000.350.00-514431.79%
GOOG170825C009775002017-08-17 9:30AM EDT977.500.740.000.200.00-5630.03%
GOOG170825C009800002017-08-17 3:45PM EDT980.000.110.000.200.00-2012030.91%
GOOG170825C009850002017-08-03 9:30AM EDT985.001.120.001.70-1.59-58.67%11748.12%
GOOG170825C009875002017-08-01 1:20PM EDT987.502.000.001.700.00-4449.24%
GOOG170825C009900002017-08-18 10:50AM EDT990.000.050.000.150.00-12033.01%
GOOG170825C009925002017-07-28 11:55PM EDT992.503.731.255.100.00-1160.08%
GOOG170825C009975002017-07-28 11:55PM EDT997.504.090.154.200.00-1156.79%
GOOG170825C010000002017-08-09 10:39AM EDT1,000.001.050.000.950.00-16148.51%
GOOG170825C010025002017-07-31 11:49AM EDT1,002.501.450.002.50-11.33-88.65%101052.26%
GOOG170825C010050002017-07-31 11:49AM EDT1,005.001.300.002.60-2.20-62.86%101553.71%
GOOG170825C010075002017-07-28 11:54PM EDT1,007.5017.200.004.400.00-5561.38%
GOOG170825C010100002017-07-28 2:03PM EDT1,010.001.140.351.75-1.54-57.46%1253.44%
GOOG170825C010200002017-07-26 1:09PM EDT1,020.001.200.301.550.00-1556.01%
GOOG170825C010300002017-08-14 9:52AM EDT1,030.000.050.000.200.00-11247.31%
GOOG170825C010400002017-07-24 3:50PM EDT1,040.009.000.001.200.00-2358.98%
GOOG170825C010500002017-08-02 10:04AM EDT1,050.000.100.000.750.00-101758.15%
GOOG170825C010600002017-07-28 11:54PM EDT1,060.001.190.001.050.00-1664.40%
GOOG170825C010800002017-07-28 11:54PM EDT1,080.000.790.001.900.00-1177.71%
GOOG170825C010900002017-07-28 11:54PM EDT1,090.001.300.003.200.00-111188.79%
GOOG170825C011000002017-07-28 11:55PM EDT1,100.000.050.002.600.00-41488.94%
Putsfor25 August 2017
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG170825P007000002017-08-03 3:29PM EDT700.000.100.100.75-0.15-60.00%12099.61%
GOOG170825P007100002017-07-14 11:52PM EDT710.000.700.002.450.00-66111.50%
GOOG170825P007400002017-07-14 11:52PM EDT740.001.250.152.650.00-161697.68%
GOOG170825P007600002017-07-14 11:52PM EDT760.002.020.002.850.00-5587.21%
GOOG170825P007700002017-07-14 11:52PM EDT770.002.320.452.950.00-5584.77%
GOOG170825P007800002017-08-21 10:46AM EDT780.000.100.000.10-0.10-50.00%1251.47%
GOOG170825P007900002017-07-14 11:52PM EDT790.002.820.303.500.00-1175.61%
GOOG170825P008000002017-08-10 12:22PM EDT800.000.580.001.750.00-6759.99%
GOOG170825P008100002017-07-24 3:42PM EDT810.001.370.151.250.00-2252.86%
GOOG170825P008125002017-08-18 11:57PM EDT812.500.100.000.450.00-1047.95%
GOOG170825P008200002017-07-26 12:57PM EDT820.000.820.202.150.00-1453.11%
GOOG170825P008300002017-07-31 9:30AM EDT830.000.890.301.10-0.36-28.80%11547.28%
GOOG170825P008400002017-08-21 2:19PM EDT840.000.200.050.25-0.07-25.93%311132.18%
GOOG170825P008450002017-08-21 11:06AM EDT845.000.250.050.30-0.02-7.41%2530.96%
GOOG170825P008500002017-08-21 11:48AM EDT850.000.200.150.20-0.13-39.39%234526.98%
GOOG170825P008550002017-08-21 2:11PM EDT855.000.250.200.30-0.13-34.21%1526.56%
GOOG170825P008575002017-08-21 11:06AM EDT857.500.400.200.35-0.30-42.86%2226.15%
GOOG170825P008600002017-08-21 10:21AM EDT860.000.500.200.35+0.13+35.14%205325.03%
GOOG170825P008625002017-08-18 11:57PM EDT862.500.450.250.950.00-2329.31%
GOOG170825P008650002017-08-21 11:24AM EDT865.000.500.300.45-0.20-28.57%41223.88%
GOOG170825P008675002017-08-21 10:30AM EDT867.500.700.350.45+0.18+34.62%21022.69%
GOOG170825P008700002017-08-21 2:08PM EDT870.000.450.400.50-0.11-19.64%9912421.97%
GOOG170825P008750002017-08-21 2:42PM EDT875.000.650.550.70-0.10-13.33%905021.07%
GOOG170825P008775002017-08-21 2:42PM EDT877.500.800.650.75-0.15-15.79%115520.11%
GOOG170825P008800002017-08-21 2:58PM EDT880.000.850.750.95-0.25-22.73%30111919.96%
GOOG170825P008825002017-08-21 11:19AM EDT882.501.400.951.10+0.10+7.69%2313219.35%
GOOG170825P008850002017-08-21 2:42PM EDT885.001.251.101.30-0.25-16.67%1464118.84%
GOOG170825P008875002017-08-21 11:48AM EDT887.501.401.401.65-0.20-12.50%213418.76%
GOOG170825P008900002017-08-21 2:42PM EDT890.001.881.651.95-0.22-10.48%26313918.24%
GOOG170825P008925002017-08-21 1:38PM EDT892.502.502.052.30+0.10+4.17%43217.71%
GOOG170825P008950002017-08-21 3:12PM EDT895.002.652.552.75-0.05-1.85%16311717.26%
GOOG170825P008975002017-08-21 10:24AM EDT897.505.003.103.50+1.50+42.86%194117.41%
GOOG170825P009000002017-08-21 1:25PM EDT900.003.703.704.20-0.24-6.09%7630117.10%
GOOG170825P009025002017-08-21 11:49AM EDT902.504.504.505.00-0.06-1.32%167616.76%
GOOG170825P009050002017-08-21 1:43PM EDT905.005.405.606.000.00-6613416.59%
GOOG170825P009075002017-08-21 2:18PM EDT907.506.506.707.10+0.47+7.79%3812516.33%
GOOG170825P009100002017-08-21 3:00PM EDT910.008.087.908.40+0.88+12.22%17521316.21%
GOOG170825P009125002017-08-21 11:42AM EDT912.508.559.009.80+0.45+5.56%1113315.97%
GOOG170825P009150002017-08-21 12:30PM EDT915.009.8010.9011.60+1.70+20.99%6713616.40%
GOOG170825P009175002017-08-21 10:24AM EDT917.5015.6812.4013.40+5.91+60.49%517416.53%
GOOG170825P009200002017-08-21 1:02PM EDT920.0014.4714.4015.40+2.70+22.94%827116.93%
GOOG170825P009225002017-08-21 10:24AM EDT922.5019.7316.4017.50+6.86+53.30%510017.39%
GOOG170825P009250002017-08-21 10:24AM EDT925.0021.7318.6019.70+5.66+35.22%1312017.97%
GOOG170825P009275002017-08-18 11:15AM EDT927.5019.2017.4018.60+4.65+31.96%3730.00%
GOOG170825P009300002017-08-21 12:18PM EDT930.0022.6423.2024.30+3.29+17.00%1014919.40%
GOOG170825P009325002017-08-18 3:48PM EDT932.5019.9421.5023.00+1.96+10.90%14580.00%
GOOG170825P009350002017-08-21 10:58AM EDT935.0029.4228.0029.20+6.36+27.58%59921.72%
GOOG170825P009375002017-08-18 3:07PM EDT937.5024.5124.6028.80+4.11+20.15%6250.00%
GOOG170825P009400002017-08-21 10:47AM EDT940.0033.7832.8034.00+6.44+23.56%124123.33%
GOOG170825P009425002017-08-14 1:02PM EDT942.5023.2429.4033.600.00-50810.00%
GOOG170825P009450002017-08-21 9:30AM EDT945.0034.5437.5039.50+10.42+43.20%11028.49%
GOOG170825P009475002017-08-15 12:34PM EDT947.5026.2535.0037.900.00-3100.00%
GOOG170825P009500002017-08-21 1:22PM EDT950.0042.8843.1044.20+4.68+12.25%269129.46%
GOOG170825P009525002017-08-18 2:55PM EDT952.5040.9040.1042.70+15.12+58.65%1710.00%
GOOG170825P009550002017-08-18 2:48PM EDT955.0042.6942.6045.30+3.49+8.90%25450.00%
GOOG170825P009575002017-08-01 12:28PM EDT957.5029.1835.0038.000.00-140.00%
GOOG170825P009600002017-08-21 9:30AM EDT960.0049.5652.4054.80+11.79+31.22%1537.70%
GOOG170825P009625002017-07-28 11:56PM EDT962.5029.4028.0030.900.00-1000.00%
GOOG170825P009650002017-08-04 3:16PM EDT965.0039.4337.9040.70+2.43+6.57%3040.00%
GOOG170825P009675002017-07-28 11:56PM EDT967.5021.6031.5034.100.00-530.00%
GOOG170825P009700002017-08-15 12:33PM EDT970.0047.4057.3060.500.00-50510.00%
GOOG170825P009725002017-07-31 5:33PM EDT972.5046.3343.0046.900.00-2000.00%
GOOG170825P009750002017-08-11 5:07PM EDT975.0063.6858.8063.000.00-550.00%
GOOG170825P009775002017-07-28 11:56PM EDT977.5035.0039.2042.500.00-220.00%
GOOG170825P009800002017-07-21 11:46PM EDT980.0033.5128.9032.000.00-220.00%
GOOG170825P009825002017-08-10 10:03AM EDT982.5070.0066.1070.400.00-100.00%
GOOG170825P009850002017-07-28 11:56PM EDT985.0038.2045.1047.800.00-140.00%
GOOG170825P009875002017-07-28 11:56PM EDT987.5044.0547.1049.900.00-330.00%
GOOG170825P009900002017-07-28 11:56PM EDT990.0030.6849.2052.100.00-220.00%
GOOG170825P009975002017-07-28 11:56PM EDT997.5052.3155.2059.600.00-220.00%