Skip to search.
 FTSE 100 Down1.27%

More On GOOG


Alphabet Inc. (GOOG)

-NasdaqGS
693.01 Up 1.99(0.29%) 29 Apr 21:00
|After Hours: : 692.81 Down 0.20 (0.03%) 30 Apr 00:58
OptionsGet Options for:
View By Expiration: Apr 2016 | May 2016 | Jun 2016 | Jul 2016 | Sep 2016 | Dec 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, 29 April 2016
StrikeSymbolLastChgBidAskVolOpen Int
550.00GOOG160429C00550000187.50 0.00189.70193.7022
600.00GOOG160429C00600000127.53Down 12.97116.60120.90116
660.00GOOG160429C0066000040.00 0.0031.0035.001417
665.00GOOG160429C0066500033.50 0.0025.8030.10211
665.00GOOG160429P006650000.10 0.00N/A0.2525133
670.00GOOG160429C0067000022.52Down 14.4820.8025.2035
675.00GOOG160429C0067500016.79Down 1.1015.8020.001013
680.00GOOG160429C0068000014.00Up 2.7011.7014.901345
685.00GOOG160429C006850005.80 0.007.009.404118
687.50GOOG160429C006875003.30 0.004.707.3017363
690.00GOOG160429C006900003.40Down 1.312.904.401,197170
692.50GOOG160429C006925001.08 0.000.151.4093373
695.00GOOG160429C006950000.05Down 2.30N/A0.052,199310
697.50GOOG160429C006975000.04Down 1.51N/A0.05770198
700.00GOOG160429C007000000.05Down 1.00N/A0.051,382580
702.50GOOG160429C007025000.15 0.00N/A0.0557294
705.00GOOG160429C007050000.01Down 0.38N/A0.05352568
707.50GOOG160429C007075000.05Down 0.15N/A0.0512183
710.00GOOG160429C007100000.02Down 0.06N/A0.0523711
712.50GOOG160429C007125000.03Down 0.07N/A0.0517467
715.00GOOG160429C007150000.04Down 0.06N/A0.05191,130
717.50GOOG160429C007175000.05Down 0.01N/A0.058299
720.00GOOG160429C007200000.05 0.00N/A0.053654
722.50GOOG160429C007225000.01Down 0.09N/A0.053480
725.00GOOG160429C007250000.11 0.00N/A0.051991,402
727.50GOOG160429C007275000.10 0.00N/A0.0593299
730.00GOOG160429C007300000.04Down 0.01N/A0.05191,214
732.50GOOG160429C007325000.08 0.00N/A0.0517223
735.00GOOG160429C007350000.05Down 0.01N/A0.0516829
737.50GOOG160429C007375000.08Down 0.07N/A0.103313
740.00GOOG160429C007400000.05 0.00N/A0.0511,802
742.50GOOG160429C007425000.05 0.00N/A0.051229
745.00GOOG160429C007450000.04 0.00N/A0.0551,120
747.50GOOG160429C007475000.05 0.00N/A0.10242
750.00GOOG160429C007500000.02Down 0.01N/A0.051986
752.50GOOG160429C007525000.35 0.000.050.151296
755.00GOOG160429C007550000.02Down 0.05N/A0.053175
757.50GOOG160429C007575000.01 0.00N/A0.05159
760.00GOOG160429C007600000.01Down 0.24N/A0.051532
760.00GOOG160429P0076000069.20Up 3.1565.2068.001433
762.50GOOG160429C007625000.15 0.00N/A0.255160
765.00GOOG160429C007650000.11 0.00N/A0.256175
767.50GOOG160429C007675000.20 0.00N/A0.0521115
770.00GOOG160429C007700002.94Up 2.70N/A0.052531
772.50GOOG160429C007725000.17 0.00N/A0.15630
775.00GOOG160429C007750000.02 0.00N/A0.15795
777.50GOOG160429C0077750013.75 0.00N/A0.7505
780.00GOOG160429C007800000.05 0.00N/A0.053430
782.50GOOG160429C007825000.30 0.00N/A1.3017
785.00GOOG160429C007850000.05Down 0.14N/A0.103222
787.50GOOG160429C0078750010.10 0.00N/A0.15018
790.00GOOG160429C007900000.05 0.00N/A0.0511236
792.50GOOG160429C007925000.05 0.00N/A0.05944
795.00GOOG160429C007950000.20 0.00N/A0.053115
797.50GOOG160429C007975000.05 0.00N/A0.201031
800.00GOOG160429C008000000.04 0.00N/A0.056984
802.50GOOG160429C008025000.25 0.00N/A1.8037
805.00GOOG160429C008050000.05 0.00N/A0.20170
807.50GOOG160429C008075000.05 0.00N/A0.30127
810.00GOOG160429C008100000.03Down 0.02N/A0.05211,162
812.50GOOG160429C008125004.50 0.00N/A1.801010
815.00GOOG160429C008150000.13Up 0.02N/A0.15125
817.50GOOG160429C008175003.17 0.00N/A0.45028
820.00GOOG160429C008200000.01 0.00N/A0.2521,811
822.50GOOG160429C008225002.90 0.00N/A1.05107
825.00GOOG160429C008250000.15 0.00N/A0.351956
830.00GOOG160429C008300000.11Up 0.06N/A0.052219
832.50GOOG160429C008325000.05 0.00N/A1.8026
835.00GOOG160429C008350000.03 0.00N/A0.051817
837.50GOOG160429C008375000.05 0.00N/A0.05210
840.00GOOG160429C008400000.02 0.00N/A0.255120
842.50GOOG160429C008425001.24 0.00N/A0.35011
845.00GOOG160429C008450001.30 0.00N/A0.353880
847.50GOOG160429C008475000.95 0.00N/A0.5002
850.00GOOG160429C008500000.05Down 0.90N/A0.10174499
852.50GOOG160429C008525000.03Down 0.76N/A0.05148
855.00GOOG160429C008550000.05 0.00N/A0.05600458
860.00GOOG160429C008600000.70 0.00N/A0.050203
862.50GOOG160429C008625000.85 0.00N/A0.1512
865.00GOOG160429C008650000.50 0.00N/A1.8033
870.00GOOG160429C008700000.18 0.00N/A0.5001
875.00GOOG160429C008750000.45 0.00N/A0.6511
900.00GOOG160429C009000000.40 0.00N/A0.2531
970.00GOOG160429C009700000.22 0.00N/A1.7501
1,000.00GOOG160429C010000000.05 0.00N/A0.2034
Put OptionsExpire at close Friday, 29 April 2016
StrikeSymbolLastChgBidAskVolOpen Int
490.00GOOG160429P004900000.41 0.00N/A1.4501
550.00GOOG160429P005500000.47 0.00N/A1.2501
580.00GOOG160429P005800000.05Down 0.65N/A0.2577
590.00GOOG160429P005900000.15 0.00N/A0.5007
600.00GOOG160429P006000000.05Down 0.04N/A0.25530
610.00GOOG160429P006100000.45 0.000.150.60523
620.00GOOG160429P006200000.30 0.00N/A0.503046
630.00GOOG160429P006300000.35 0.00N/A1.151148
635.00GOOG160429P006350000.35 0.00N/A1.8011
640.00GOOG160429P006400000.40 0.00N/A0.75327
645.00GOOG160429P006450000.10Down 0.58N/A0.1023
647.50GOOG160429P006475000.40 0.00N/A1.8077
650.00GOOG160429P006500000.05 0.00N/A0.051795
652.50GOOG160429P006525000.05 0.00N/A0.101010
655.00GOOG160429P006550000.03 0.00N/A0.10258
657.50GOOG160429P006575000.05 0.00N/A0.10329
660.00GOOG160429P006600000.05 0.00N/A0.053132
662.50GOOG160429P006625000.25 0.00N/A0.103043
667.50GOOG160429P006675000.16 0.00N/A0.252671
670.00GOOG160429P006700000.20 0.00N/A0.05132641
672.50GOOG160429P006725000.10 0.00N/A0.052884
675.00GOOG160429P006750000.01Down 0.48N/A0.0524282
677.50GOOG160429P006775000.06Down 0.39N/A0.1044159
680.00GOOG160429P006800000.07Down 0.88N/A0.0560341
682.50GOOG160429P006825000.03Down 1.46N/A0.15316124
685.00GOOG160429P006850000.04Down 2.15N/A0.05853307
687.50GOOG160429P006875000.05Down 3.15N/A0.05345615
690.00GOOG160429P006900000.08Down 3.52N/A0.051,8741,375
692.50GOOG160429P006925000.05Down 5.050.050.201,5931,143
695.00GOOG160429P006950001.70Down 5.321.002.951,4901,916
697.50GOOG160429P006975004.20Down 4.003.605.60309475
700.00GOOG160429P007000006.00Down 4.515.908.008441,848
702.50GOOG160429P007025008.51Down 2.397.8011.00306489
705.00GOOG160429P0070500010.96Down 3.0410.2013.1072440
707.50GOOG160429P0070750015.40Down 0.5012.7015.4054149
710.00GOOG160429P0071000015.92Down 2.5815.5018.10234634
712.50GOOG160429P0071250018.40Down 3.7017.8020.401693
715.00GOOG160429P0071500022.00Up 1.4020.4023.1094323
717.50GOOG160429P0071750026.75Down 1.3522.7025.5054137
720.00GOOG160429P0072000028.50Up 0.7425.2028.10178360
722.50GOOG160429P0072250028.00Down 2.2527.2030.50990
725.00GOOG160429P0072500032.04Down 0.7030.1032.90120271
727.50GOOG160429P0072750035.40Up 6.9032.6036.7019
730.00GOOG160429P0073000035.89Up 4.4435.6038.0011180
732.50GOOG160429P0073250041.03Up 24.7337.6041.70566
735.00GOOG160429P0073500025.40 0.0040.2043.003132
737.50GOOG160429P0073750015.90 0.0042.6046.80150
740.00GOOG160429P0074000046.05Up 14.5245.1048.201283
742.50GOOG160429P0074250034.60 0.0047.4051.70415
745.00GOOG160429P0074500052.60Up 13.5249.8054.20120
747.50GOOG160429P0074750055.03 0.0052.6056.90419
750.00GOOG160429P0075000059.80Down 0.1554.9058.90233
752.50GOOG160429P0075250045.00 0.0057.6061.7044
755.00GOOG160429P0075500063.13Down 0.8759.9064.20155
757.50GOOG160429P0075750063.68 0.0062.4066.70314
762.50GOOG160429P0076250045.60 0.0067.4071.70113
765.00GOOG160429P0076500045.49 0.0040.1044.20412
767.50GOOG160429P0076750027.95 0.0042.6046.70015
770.00GOOG160429P0077000078.00Up 27.5074.9079.20159
772.50GOOG160429P0077250030.94 0.0047.6051.7002
780.00GOOG160429P0078000070.40 0.0084.9089.00214
790.00GOOG160429P0079000063.02 0.0065.1069.2015
797.50GOOG160429P0079750051.40 0.0076.7081.1099
800.00GOOG160429P0080000094.00 0.00105.00109.3016
810.00GOOG160429P0081000056.67 0.0089.4093.60500500
815.00GOOG160429P0081500057.10 0.0094.3098.6044
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.