Skip to search.
 FTSE 100 Up0.31%

More On GOOG

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Alphabet Inc. (GOOG)

-NasdaqGS
769.54 Up 0.13(0.02%) 26 Aug 21:00
|After Hours: : 768.50 Down 1.04 (0.14%) 27 Aug 00:59
OptionsGet Options for:
View By Expiration: Aug 2016 | Sep 2016 | Oct 2016 | Nov 2016 | Dec 2016 | Jan 2017 | Mar 2017 | Jun 2017 | Jan 2018
Call OptionsExpire at close Friday, 26 August 2016
StrikeSymbolLastChgBidAskVolOpen Int
600.00GOOG160826C00600000178.50 0.00181.60182.801010
690.00GOOG160826C0069000042.34 0.0040.6041.901011
695.00GOOG160826C0069500038.69 0.0037.0038.301011
700.00GOOG160826C0070000052.80 0.0069.1071.702015
702.50GOOG160826C0070250034.70 0.0031.9032.8011
707.50GOOG160826C0070750065.50 0.0073.1077.1033
710.00GOOG160826C0071000058.98 0.0057.5062.0029
715.00GOOG160826C0071500061.70Up 36.4067.3068.2013
720.00GOOG160826C0072000059.00 0.0062.4063.20133
722.50GOOG160826C0072250029.10 0.0046.7050.3022
725.00GOOG160826C0072500042.34 0.0042.5047.00115
727.50GOOG160826C0072750059.30 0.0053.9058.2068
730.00GOOG160826C0073000040.95 0.0037.3041.9015
732.50GOOG160826C0073250035.59 0.0034.7039.5011
735.00GOOG160826C0073500032.43Down 3.0734.1035.3026
737.50GOOG160826C0073750033.44 0.0031.5032.90218
740.00GOOG160826C0074000030.55 0.0029.0030.50138
742.50GOOG160826C0074250032.60 0.0039.9042.4034
745.00GOOG160826C0074500023.90 0.0024.0025.201011
747.50GOOG160826C0074750027.20 0.0035.1037.8056
750.00GOOG160826C0075000019.01Up 0.6119.0020.40535
752.50GOOG160826C0075250015.40 0.0016.6017.7033
755.00GOOG160826C0075500014.82Down 1.7914.1015.3069
757.50GOOG160826C0075750010.50 0.0011.5012.80710
760.00GOOG160826C007600009.80Up 0.259.1010.3058199
762.50GOOG160826C007625004.58Down 2.826.607.8081140
765.00GOOG160826C007650005.66Up 0.564.105.20458314
767.50GOOG160826C007675002.07Down 1.711.602.65752247
770.00GOOG160826C007700000.05Down 2.450.050.102,471818
772.50GOOG160826C007725000.05Down 1.400.050.05962641
775.00GOOG160826C007750000.01Down 0.640.050.051,8701,578
777.50GOOG160826C007775000.03Down 0.320.050.05633958
780.00GOOG160826C007800000.05Down 0.090.050.102451,241
782.50GOOG160826C007825000.06Down 0.090.050.0554674
785.00GOOG160826C007850000.02Down 0.010.050.0519945
787.50GOOG160826C007875000.06 0.000.100.106256
790.00GOOG160826C007900000.13Up 0.03N/A0.109657
792.50GOOG160826C007925000.02Down 0.08N/A0.0510378
795.00GOOG160826C007950000.03Up 0.02N/A0.052271
797.50GOOG160826C007975000.05 0.000.250.501542
800.00GOOG160826C008000000.02Down 0.02N/A0.0510184
802.50GOOG160826C008025000.35 0.000.100.45516
805.00GOOG160826C008050000.03Down 0.200.050.104192
807.50GOOG160826C008075000.18Down 1.100.050.45250
810.00GOOG160826C008100000.04Down 0.12N/A0.051131
812.50GOOG160826C008125000.30 0.00N/A0.501010
815.00GOOG160826C008150000.14Up 0.03N/A0.15232
820.00GOOG160826C008200000.25Up 0.140.050.25324
825.00GOOG160826C008250000.08Down 0.17N/A0.2522
830.00GOOG160826C008300000.20 0.000.100.602122
840.00GOOG160826C008400000.10 0.00N/A0.5039
850.00GOOG160826C008500000.17 0.00N/A0.505050
Put OptionsExpire at close Friday, 26 August 2016
StrikeSymbolLastChgBidAskVolOpen Int
580.00GOOG160826P005800000.70 0.000.150.9555
600.00GOOG160826P006000000.10Down 0.400.050.3053
630.00GOOG160826P006300000.23Down 0.830.100.7526
640.00GOOG160826P006400000.05 0.00N/A0.5034
645.00GOOG160826P006450000.10 0.00N/A0.50122
650.00GOOG160826P006500001.87 0.000.051.7516
660.00GOOG160826P006600000.40 0.00N/A1.8016
665.00GOOG160826P006650000.38 0.000.051.2011
667.50GOOG160826P006675003.20 0.00N/A2.1055
670.00GOOG160826P006700000.10Down 0.800.100.3515
675.00GOOG160826P006750000.55 0.000.050.50117
680.00GOOG160826P006800000.48Down 4.000.102.20511
690.00GOOG160826P006900005.55 0.000.152.25215
695.00GOOG160826P006950006.80 0.000.102.15114
700.00GOOG160826P007000000.05 0.00N/A0.50270
702.50GOOG160826P007025008.05 0.000.452.4022
705.00GOOG160826P007050000.91 0.000.200.751012
710.00GOOG160826P007100000.20 0.00N/A0.503113
715.00GOOG160826P007150000.50Down 0.890.500.95110
717.50GOOG160826P0071750013.50 0.009.5012.3031
720.00GOOG160826P0072000012.86 0.001.301.8012
722.50GOOG160826P007225001.20 0.000.601.003038
725.00GOOG160826P007250000.80 0.000.150.6019
730.00GOOG160826P007300000.24Down 0.36N/A0.401016
732.50GOOG160826P007325000.40 0.000.100.7522
735.00GOOG160826P007350000.08Down 0.02N/A0.40225
737.50GOOG160826P007375000.89 0.000.100.75107
740.00GOOG160826P007400000.14 0.00N/A0.501126
742.50GOOG160826P007425000.19Down 0.230.100.252019
745.00GOOG160826P007450000.19 0.00N/A0.4014140
747.50GOOG160826P007475000.04Down 0.13N/A0.2012104
750.00GOOG160826P007500000.03Down 0.270.050.0532255
752.50GOOG160826P007525000.05Down 0.090.050.1052182
755.00GOOG160826P007550000.03Down 0.170.050.1030528
757.50GOOG160826P007575000.12Down 0.180.100.10101509
760.00GOOG160826P007600000.08Down 0.390.050.05140930
762.50GOOG160826P007625000.05Down 0.850.050.05560423
765.00GOOG160826P007650000.03Down 1.370.050.051,206745
767.50GOOG160826P007675000.05Down 2.050.050.151,000337
770.00GOOG160826P007700000.25Down 3.050.101.002,763403
772.50GOOG160826P007725002.75Down 1.952.203.40518154
775.00GOOG160826P007750005.50Down 1.304.705.90457285
777.50GOOG160826P007775007.50Down 2.107.208.403655
780.00GOOG160826P0078000011.00Up 0.609.7010.9015488
782.50GOOG160826P0078250014.04Up 3.9412.0013.50121
785.00GOOG160826P0078500015.05Down 0.4514.7015.905151
787.50GOOG160826P0078750014.10Up 5.2017.1018.401011
790.00GOOG160826P0079000021.00 0.0019.6021.001218
795.00GOOG160826P0079500018.00 0.0022.5023.30117
800.00GOOG160826P0080000026.11 0.0021.3023.2048
805.00GOOG160826P0080500034.41 0.0033.0037.5018
810.00GOOG160826P0081000030.52Down 0.8230.0034.4023
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.