Skip to search.
 FTSE 100 Up0.05%

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
768.79 Up 22.88(3.07%) 29 Jul 21:00
|After Hours: : 767.99 Down 0.80 (0.10%) 30 Jul 00:59
OptionsGet Options for:
View By Expiration: Jul 2016 | Aug 2016 | Sep 2016 | Oct 2016 | Dec 2016 | Jan 2017 | Mar 2017 | Jun 2017 | Jan 2018
Call OptionsExpire at close Friday, 29 July 2016
StrikeSymbolLastChgBidAskVolOpen Int
600.00GOOG160729C00600000177.69Up 34.69168.00170.90315
622.50GOOG160729C00622500120.70 0.00118.10122.6011
642.50GOOG160729C0064250099.79 0.00124.40128.7042
650.00GOOG160729C0065000044.00Down 15.0040.5042.9066
657.50GOOG160729C0065750084.99 0.00109.40113.7042
660.00GOOG160729C0066000083.25 0.00107.30111.2057
667.50GOOG160729C0066750057.60 0.0055.6056.6012
670.00GOOG160729C0067000099.90Up 23.9098.00100.90316
675.00GOOG160729C0067500063.24 0.0091.9096.2027049
680.00GOOG160729C0068000093.35Up 29.3588.1090.908118
685.00GOOG160729C0068500082.00Up 27.6382.9085.90190
690.00GOOG160729C0069000080.44Up 22.1978.4081.203103
692.50GOOG160729C0069250084.98 0.0075.9078.7022
695.00GOOG160729C0069500080.25Up 26.8573.4075.9016142
697.50GOOG160729C0069750048.85 0.0070.9073.7027113
700.00GOOG160729C0070000069.62Up 20.5268.4070.9039485
702.50GOOG160729C0070250070.95Up 27.2565.9068.402253
705.00GOOG160729C0070500069.98Up 24.6863.4065.901797
707.50GOOG160729C0070750064.00Up 22.5060.9063.40742
710.00GOOG160729C0071000061.20Up 20.0958.4060.9035296
712.50GOOG160729C0071250056.92Up 21.2655.9058.40275
715.00GOOG160729C0071500054.40Up 18.2053.4055.9014145
717.50GOOG160729C0071750055.90Up 19.7550.9053.70357
720.00GOOG160729C0072000049.50Up 15.6348.4050.9084156
722.50GOOG160729C0072250050.31Up 19.9745.9048.40689
725.00GOOG160729C0072500044.57Up 15.4543.4045.903399
727.50GOOG160729C0072750046.58Up 16.5840.9043.70643
730.00GOOG160729C0073000040.48Up 12.9838.4040.9098156
732.50GOOG160729C0073250036.60Up 10.9035.9038.403375
735.00GOOG160729C0073500034.67Up 10.6033.4035.9080477
737.50GOOG160729C0073750034.10Up 10.0030.9033.40133157
740.00GOOG160729C0074000031.60Up 10.6028.4030.904771,414
742.50GOOG160729C0074250028.68Up 8.1425.9028.40633574
745.00GOOG160729C0074500025.64Up 6.1923.4025.90382664
747.50GOOG160729C0074750024.02Up 5.9720.9023.40365417
750.00GOOG160729C0075000020.51Up 4.0118.4020.909081,647
752.50GOOG160729C0075250017.70Up 2.6015.9018.4058131
755.00GOOG160729C0075500015.54Up 1.3613.4015.90151488
757.50GOOG160729C0075750014.00Up 0.8010.9013.4081106
760.00GOOG160729C0076000010.70Down 1.308.4010.90318659
762.50GOOG160729C007625008.67Down 1.936.008.40176166
765.00GOOG160729C007650005.53Down 4.703.705.905531,060
767.50GOOG160729C007675003.77Down 6.430.653.4029283
770.00GOOG160729C007700000.60Down 7.790.050.403,2481,910
772.50GOOG160729C007725000.10Down 8.100.050.2082471
775.00GOOG160729C007750000.05Down 7.050.050.151,313243
777.50GOOG160729C007775000.05Down 5.950.050.0554768
780.00GOOG160729C007800000.05Down 5.450.050.052,1361,518
782.50GOOG160729C007825000.06Down 5.360.050.1020846
785.00GOOG160729C007850000.03Down 4.870.050.051,4201,468
787.50GOOG160729C007875000.08Down 4.120.100.1072185
790.00GOOG160729C007900000.05Down 3.950.050.05528483
792.50GOOG160729C007925000.15Down 2.850.050.05835
795.00GOOG160729C007950000.05Down 3.400.050.0553185
797.50GOOG160729C007975000.03Down 2.700.050.054078
800.00GOOG160729C008000000.05Down 2.350.050.056951,346
802.50GOOG160729C008025000.05 0.000.050.0554106
805.00GOOG160729C008050000.05Down 1.940.150.0556116
807.50GOOG160729C008075000.60 0.000.050.0522
810.00GOOG160729C008100000.04Down 1.860.050.0512477
812.50GOOG160729C008125001.60 0.00N/A0.053728
815.00GOOG160729C008150000.04 0.000.050.051143
817.50GOOG160729C008175000.08Down 1.31N/A0.05247
820.00GOOG160729C008200000.03Down 1.120.050.0522365
822.50GOOG160729C008225000.05 0.00N/A0.05111
825.00GOOG160729C008250000.04Down 0.99N/A0.0512183
830.00GOOG160729C008300000.02Down 1.13N/A0.0516535
835.00GOOG160729C008350000.03 0.00N/A0.05120
837.50GOOG160729C008375000.22 0.00N/A0.05111
840.00GOOG160729C008400000.02Down 0.750.100.05126210
850.00GOOG160729C008500000.50 0.00N/A0.05131130
860.00GOOG160729C008600000.40 0.00N/A0.051313
870.00GOOG160729C008700000.30 0.00N/A0.053126
880.00GOOG160729C008800000.30 0.00N/A0.052525
890.00GOOG160729C008900000.20 0.00N/A0.0533
900.00GOOG160729C009000000.10 0.00N/A0.059205
910.00GOOG160729C009100000.10 0.00N/A0.054058
920.00GOOG160729C009200000.05 0.00N/A0.0597133
930.00GOOG160729C009300000.05 0.00N/A0.052837
940.00GOOG160729C009400000.05 0.00N/A0.051818
950.00GOOG160729C009500000.05 0.00N/A0.053636
960.00GOOG160729C009600000.05 0.00N/A0.05269269
Put OptionsExpire at close Friday, 29 July 2016
StrikeSymbolLastChgBidAskVolOpen Int
560.00GOOG160729P005600000.02 0.00N/A0.051215
570.00GOOG160729P005700000.35 0.000.051.00229
580.00GOOG160729P005800001.05Down 0.590.851.20379
590.00GOOG160729P005900000.40 0.000.050.5515
600.00GOOG160729P006000000.11 0.00N/A0.05108356
610.00GOOG160729P006100000.20 0.000.053.80518422
620.00GOOG160729P006200000.10 0.00N/A0.056083
625.00GOOG160729P006250000.10 0.00N/A0.0517
627.50GOOG160729P006275000.18 0.00N/A0.0542
630.00GOOG160729P006300000.08 0.00N/A0.051417
632.50GOOG160729P006325000.70 0.000.200.651010
635.00GOOG160729P006350000.41 0.00N/A1.801027
637.50GOOG160729P006375000.50 0.000.150.6515
640.00GOOG160729P006400000.07 0.00N/A0.0526103
642.50GOOG160729P006425000.49 0.00N/A1.80410
645.00GOOG160729P006450000.35 0.00N/A0.05117
647.50GOOG160729P006475000.20 0.00N/A0.0533
650.00GOOG160729P006500000.03Down 0.160.150.055335
652.50GOOG160729P006525000.25 0.00N/A1.80514
655.00GOOG160729P006550000.25 0.00N/A0.202254
657.50GOOG160729P006575000.25 0.00N/A0.101227
660.00GOOG160729P006600000.05Down 0.10N/A0.0529515
662.50GOOG160729P006625000.40 0.00N/A0.05130109
665.00GOOG160729P006650000.04Down 0.26N/A0.056283
667.50GOOG160729P006675000.08Down 0.32N/A0.056620
670.00GOOG160729P006700000.01Down 0.38N/A0.0518886
672.50GOOG160729P006725000.40 0.00N/A0.058125
675.00GOOG160729P006750000.03Down 0.62N/A0.0531245
677.50GOOG160729P006775001.06 0.00N/A0.0526107
680.00GOOG160729P006800000.05Down 0.700.050.0564900
682.50GOOG160729P006825000.81 0.00N/A0.053668
685.00GOOG160729P006850000.03Down 1.37N/A0.0532352
687.50GOOG160729P006875000.01Down 1.20N/A0.05274
690.00GOOG160729P006900000.05Down 1.88N/A0.0572587
692.50GOOG160729P006925000.02Down 1.78N/A0.054104
695.00GOOG160729P006950000.02Down 1.79N/A0.0552412
697.50GOOG160729P006975000.05Down 2.19N/A0.056159
700.00GOOG160729P007000000.02Down 2.53N/A0.051231,057
702.50GOOG160729P007025000.14Down 3.07N/A0.0557165
705.00GOOG160729P007050000.04Down 3.470.050.0574444
707.50GOOG160729P007075000.01Down 4.12N/A0.0522196
710.00GOOG160729P007100000.04Down 4.76N/A0.0582932
712.50GOOG160729P007125000.13Down 5.07N/A0.056102
715.00GOOG160729P007150000.08Down 5.73N/A0.0593532
717.50GOOG160729P007175000.08Down 6.68N/A0.05888
720.00GOOG160729P007200000.05Down 7.740.050.0562942
722.50GOOG160729P007225000.04Down 8.360.100.0522211
725.00GOOG160729P007250000.06Down 9.180.100.0556522
727.50GOOG160729P007275000.05Down 10.25N/A0.0515215
730.00GOOG160729P007300000.02Down 11.380.050.0593603
732.50GOOG160729P007325000.05Down 12.990.050.05362
735.00GOOG160729P007350000.03Down 13.400.050.0584671
737.50GOOG160729P007375000.05Down 15.150.050.055218
740.00GOOG160729P007400000.02Down 15.920.050.05229581
742.50GOOG160729P007425000.05Down 17.050.050.0567179
745.00GOOG160729P007450000.01Down 18.560.050.0595288
747.50GOOG160729P007475000.20Down 19.000.050.051396
750.00GOOG160729P007500000.05Down 19.950.050.0546325
752.50GOOG160729P007525000.02Down 22.040.050.05533
755.00GOOG160729P007550000.02Down 23.160.050.052315
757.50GOOG160729P007575000.05 0.000.050.054621
760.00GOOG160729P007600000.01Down 25.970.050.05686103
762.50GOOG160729P007625000.06 0.000.050.1019620
765.00GOOG160729P007650000.02 0.000.050.051,10610
767.50GOOG160729P007675000.05 0.000.050.051,2623
770.00GOOG160729P007700001.05Down 32.000.052.253,03038
772.50GOOG160729P007725001.49 0.001.704.401,0072
780.00GOOG160729P0078000010.24 0.009.1012.009521
785.00GOOG160729P0078500013.90 0.0013.9017.5055
797.50GOOG160729P0079750059.81 0.0026.3030.0021
800.00GOOG160729P0080000022.36Down 34.6029.1032.00114
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.