Skip to search.
 FTSE 100 Down0.03%

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
786.90 Down 0.31(0.04%) 23 Sep 21:00
|After Hours: : 786.02 Down 0.88 (0.11%) 24 Sep 00:57
OptionsGet Options for:
View By Expiration: Sep 2016 | Oct 2016 | Nov 2016 | Dec 2016 | Jan 2017 | Mar 2017 | Jun 2017 | Jan 2018
Call OptionsExpire at close Friday, 23 September 2016
StrikeSymbolLastChgBidAskVolOpen Int
660.00GOOG160923C00660000123.87 0.00125.00129.4068
680.00GOOG160930C00680000107.68 0.00105.30109.6099
700.00GOOG160923C0070000083.65 0.0085.3089.10310
700.00GOOG160930C0070000070.57 0.0085.2089.803030
702.50GOOG160923C0070250074.00 0.0082.3086.9023
710.00GOOG160923C0071000064.20Up 7.1061.6062.5011
710.00GOOG160930C0071000060.60 0.0075.3079.603030
720.00GOOG160923C0072000054.00 0.0065.0069.4048
735.00GOOG160923C0073500036.17 0.0050.0054.4012
735.00GOOG160930C0073500038.29 0.0051.2054.7011
740.00GOOG160923C0074000027.20 0.0028.6029.9026
740.00GOOG160930C0074000033.56 0.0046.0049.70110
745.00GOOG160923C0074500029.30 0.0040.2044.4057
745.00GOOG160930C0074500025.20Down 2.3025.4026.5047
747.50GOOG160923C0074750040.10 0.0037.9042.2014
750.00GOOG160923C0075000037.80Down 0.0334.9039.40171
750.00GOOG160930C0075000035.39Up 0.3936.9037.8015
752.50GOOG160923C0075250032.83Down 2.5734.0036.206380
755.00GOOG160923C0075500033.61Up 1.3330.3034.20751
755.00GOOG160930C0075500033.73Up 14.3231.2035.00324
757.50GOOG160923C0075750031.30 0.0027.8032.00159
757.50GOOG160930C0075750029.66 0.0028.3032.5019
760.00GOOG160923C0076000025.89Down 1.3925.4029.40256
760.00GOOG160930C0076000027.31 0.0027.1027.9013124
762.50GOOG160923C0076250026.09Up 1.3123.9026.901685
762.50GOOG160930C0076250026.56Up 3.3624.7025.50322
765.00GOOG160923C0076500020.56Down 1.7621.4024.506176
765.00GOOG160930C0076500021.83Down 1.4022.4023.201351
767.50GOOG160923C0076750019.96Down 0.0419.0021.2015224
767.50GOOG160930C0076750020.66Down 0.3420.0020.90436
770.00GOOG160923C0077000017.62Up 0.6216.4019.5038336
770.00GOOG160930C0077000018.90Down 1.9117.8018.6039155
772.50GOOG160923C0077250015.32Up 0.2813.9016.2045197
775.00GOOG160923C0077500012.20 0.0010.4014.50330671
775.00GOOG160930C0077500013.05Down 1.7513.5014.20497
777.50GOOG160923C0077750010.20Up 0.607.7011.40124299
777.50GOOG160930C0077750012.13Down 0.3711.4012.101950
780.00GOOG160923C007800007.50Down 0.105.307.301,4222,161
780.00GOOG160930C0078000010.13Down 0.279.6010.2081329
782.50GOOG160923C007825004.50Down 0.804.507.001,0521,115
782.50GOOG160930C007825009.20Up 0.207.908.402471
785.00GOOG160923C007850002.25Down 1.372.005.001,054845
785.00GOOG160930C007850007.10Down 0.336.306.8075307
787.50GOOG160923C007875000.05Down 1.850.050.051,842319
787.50GOOG160930C007875005.50Down 0.405.005.30102114
790.00GOOG160923C007900000.01Down 1.040.050.05787791
790.00GOOG160930C007900004.00Down 0.764.004.201,126938
792.50GOOG160923C007925000.05Down 0.550.050.052881
792.50GOOG160930C007925003.20Down 0.202.753.20998278
795.00GOOG160923C007950000.02Down 0.280.100.1554261
795.00GOOG160930C007950002.22Down 0.512.102.301,409336
797.50GOOG160923C007975000.04Down 0.480.050.05242
797.50GOOG160930C007975001.60Down 0.181.451.6064267
800.00GOOG160923C008000000.01Down 0.160.050.055220
800.00GOOG160930C008000001.13Down 0.221.101.151,9381,213
802.50GOOG160923C008025000.15 0.000.150.15252
805.00GOOG160923C008050000.42 0.00N/A0.15465
805.00GOOG160930C008050000.55Down 0.160.400.6556196
807.50GOOG160923C008075000.32 0.00N/A0.50122
807.50GOOG160930C008075000.30Down 0.570.150.451355
810.00GOOG160923C008100000.06Down 0.89N/A0.052540
810.00GOOG160930C008100000.27Down 0.030.100.404530
812.50GOOG160923C008125000.35Down 0.100.250.45923
812.50GOOG160930C008125000.48Up 0.180.051.60511
815.00GOOG160923C008150000.07 0.00N/A0.0564294
817.50GOOG160923C008175001.75 0.00N/A1.8012
817.50GOOG160930C008175000.89 0.00N/A1.3511
820.00GOOG160923C008200000.24 0.00N/A0.50622
820.00GOOG160930C008200000.20 0.00N/A1.801360
825.00GOOG160923C008250000.15Up 0.14N/A0.1010310
827.50GOOG160923C008275000.13 0.00N/A1.8021
830.00GOOG160923C008300000.17Down 0.10N/A0.5013
835.00GOOG160923C008350000.47 0.00N/A0.805050
840.00GOOG160930C008400000.66 0.00N/A1.8023
855.00GOOG160923C008550000.13 0.00N/A1.805050
Put OptionsExpire at close Friday, 23 September 2016
StrikeSymbolLastChgBidAskVolOpen Int
640.00GOOG160923P006400000.25 0.00N/A0.5016
650.00GOOG160923P006500000.35 0.000.150.501212
680.00GOOG160930P006800000.40 0.000.050.5013
687.50GOOG160923P006875000.40 0.000.100.509999
690.00GOOG160923P006900000.25 0.00N/A0.50180
700.00GOOG160923P007000000.20Up 0.050.050.40314
700.00GOOG160930P007000000.46 0.00N/A1.75333
705.00GOOG160923P007050000.13 0.00N/A0.8021
710.00GOOG160923P007100000.80 0.000.050.5019
712.50GOOG160923P007125000.30 0.000.100.55110
715.00GOOG160923P007150000.13 0.00N/A1.75210
720.00GOOG160923P007200000.25Down 0.200.200.40644
720.00GOOG160930P007200000.67 0.00N/A1.852166
722.50GOOG160923P007225000.48 0.00N/A1.753567
725.00GOOG160923P007250000.05Down 0.01N/A1.25669
727.50GOOG160923P007275000.05 0.00N/A1.75513
730.00GOOG160923P007300000.09 0.00N/A0.059154
730.00GOOG160930P007300000.17 0.00N/A0.2530141
732.50GOOG160923P007325000.20 0.00N/A1.80142
735.00GOOG160923P007350000.20 0.00N/A1.808224
735.00GOOG160930P007350000.21 0.00N/A0.50960
737.50GOOG160923P007375000.27 0.00N/A1.80168
737.50GOOG160930P007375000.15Down 0.820.050.25149
740.00GOOG160923P007400000.50Up 0.240.500.501129
742.50GOOG160923P007425000.05 0.00N/A0.45572
742.50GOOG160930P007425000.20Down 0.780.050.40321
745.00GOOG160923P007450000.02Down 0.09N/A0.154213
745.00GOOG160930P007450000.22Down 0.110.100.307106
747.50GOOG160923P007475000.60 0.00N/A0.752196
747.50GOOG160930P007475000.27Down 0.850.100.40595
750.00GOOG160923P007500000.04 0.00N/A0.0542832
750.00GOOG160930P007500000.24Down 0.060.150.4032425
752.50GOOG160923P007525000.10 0.00N/A0.6518164
752.50GOOG160930P007525000.30Down 0.150.150.40376403
755.00GOOG160923P007550000.10Down 0.020.050.1045518
755.00GOOG160930P007550000.41Down 0.040.200.5015109
757.50GOOG160923P007575000.05Down 0.110.050.1019196
757.50GOOG160930P007575000.55 0.000.250.601961
760.00GOOG160923P007600000.10Up 0.05N/A0.055388
760.00GOOG160930P007600000.52Down 0.330.350.5527129
762.50GOOG160930P007625000.58Down 0.470.400.703573
765.00GOOG160923P007650000.05Down 0.050.050.0543450
765.00GOOG160930P007650000.74Down 0.080.550.8512211
767.50GOOG160923P007675000.15 0.000.050.052163
767.50GOOG160930P007675001.28Down 0.210.702.20330
770.00GOOG160923P007700000.05 0.000.050.0552289
770.00GOOG160930P007700001.00Down 0.390.901.25141280
772.50GOOG160923P007725000.06Down 0.090.050.155168
772.50GOOG160930P007725001.44Down 0.211.201.358172
775.00GOOG160923P007750000.05Down 0.050.050.15112279
775.00GOOG160930P007750001.65Down 1.001.551.7057184
777.50GOOG160923P007775000.05Down 0.150.050.05169169
777.50GOOG160930P007775002.20Down 0.102.052.30837
780.00GOOG160923P007800000.05Down 0.250.050.05542459
780.00GOOG160930P007800002.80Down 0.402.602.7568148
782.50GOOG160923P007825000.05Down 0.450.050.051,020337
782.50GOOG160930P007825003.50Down 0.523.303.504420
785.00GOOG160923P007850000.05Down 1.140.050.051,687691
785.00GOOG160930P007850004.20Down 0.604.204.40118169
787.50GOOG160923P007875000.50Down 1.610.200.5093867
787.50GOOG160930P007875005.30 0.005.305.70299
790.00GOOG160923P007900002.80Down 1.172.455.0012497
790.00GOOG160930P007900006.59Down 0.516.507.003652
792.50GOOG160923P007925007.00Up 1.604.907.10732
792.50GOOG160930P007925009.90Up 0.858.008.7054
795.00GOOG160923P007950006.90 0.005.809.90226
795.00GOOG160930P0079500010.00Down 1.099.6010.303811
800.00GOOG160923P0080000018.27 0.0011.0015.3055
800.00GOOG160930P0080000015.49Down 17.3113.5014.40128
805.00GOOG160930P0080500017.70 0.0018.0018.8012
810.00GOOG160923P0081000025.00Up 4.3022.4024.604444
810.00GOOG160930P0081000039.07 0.0039.9044.0011
890.00GOOG160930P00890000129.40 0.00120.70122.8011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.