Skip to search.
 FTSE 100 Up0.26%

More On GOOG

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Google Inc. (GOOG)

-NasdaqGS
540.11 Down 2.40(0.44%) 22 May 21:00
|After Hours: : 540.93 Up 0.82 (0.15%) 23 May 00:54
Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Aug 2015 | Sep 2015 | Dec 2015 | Jan 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, 29 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
500.00GOOG1150529C0050000038.71 0.0040.5044.3020833
500.00GOOG150529C0050000042.30Up 7.8038.9042.30243
505.00GOOG150529C0050500025.30 0.0033.8037.301212
507.50GOOG150529C0050750025.20 0.0031.5034.9044
510.00GOOG1150529C0051000055.98 0.0030.6034.4025
510.00GOOG150529C0051000029.60 0.0029.3032.40215
515.00GOOG1150529C0051500027.70 0.0025.7029.401414
517.50GOOG150529C0051750019.80 0.0022.7025.00112
520.00GOOG1150529C0052000039.50 0.0021.1024.60111
520.00GOOG150529C0052000021.37Down 1.1320.2022.60187
522.50GOOG1150529C0052250021.90 0.0018.9022.301011
522.50GOOG150529C0052250016.00 0.0017.8020.301215
525.00GOOG1150529C0052500020.80 0.0016.5019.7037
525.00GOOG150529C0052500016.70Down 2.3015.7017.90249
527.50GOOG1150529C0052750022.00 0.0014.2017.70114
527.50GOOG150529C0052750015.80 0.0013.4015.70660
530.00GOOG1150529C0053000010.40 0.0012.4015.50112
530.00GOOG150529C0053000012.50Down 0.7411.3013.00588
532.50GOOG1150529C0053250034.40 0.0010.6013.3017
532.50GOOG150529C0053250010.15Up 2.119.3010.202583
535.00GOOG1150529C0053500010.80 0.008.6011.40715
535.00GOOG150529C005350007.77Down 2.237.508.2045131
537.50GOOG1150529C005375007.50 0.006.909.60514
537.50GOOG150529C005375006.50Down 1.605.906.502074
540.00GOOG1150529C005400006.12Up 2.035.306.10161
540.00GOOG150529C005400004.91Down 1.594.705.00236301
542.50GOOG1150529C005425004.60 0.004.005.901421
542.50GOOG150529C005425003.67Down 1.633.303.70141108
545.00GOOG1150529C005450003.80Up 0.502.904.70297
545.00GOOG150529C005450002.55Down 1.302.452.60548301
547.50GOOG1150529C005475002.30 0.002.003.60925
547.50GOOG150529C005475001.80Down 1.601.601.85477153
550.00GOOG1150529C005500001.97Down 2.251.302.85136
550.00GOOG150529C005500001.25Down 0.901.101.35361313
552.50GOOG1150529C005525001.90Down 0.300.952.25217
552.50GOOG150529C005525000.79Down 0.900.701.006496
555.00GOOG1150529C005550001.20 0.000.551.75121
555.00GOOG150529C005550000.55Down 0.700.450.65270487
557.50GOOG1150529C005575004.90 0.000.201.25117
557.50GOOG150529C005575000.45Down 0.350.300.452143
560.00GOOG1150529C005600004.00 0.000.151.00131
560.00GOOG150529C005600000.28Down 0.370.150.4050153
562.50GOOG1150529C005625001.30 0.00N/A0.75133
562.50GOOG150529C005625000.25Down 0.210.100.304848
565.00GOOG1150529C005650000.70 0.00N/A0.602065
565.00GOOG150529C005650000.30Down 0.010.050.252036
567.50GOOG1150529C005675001.65 0.00N/A0.501322
567.50GOOG150529C005675008.80 0.0011.4012.60531
570.00GOOG1150529C005700000.15 0.00N/A0.40150
570.00GOOG150529C005700000.10Down 0.15N/A0.202116
572.50GOOG1150529C005725002.85 0.00N/A0.35310
572.50GOOG150529C005725009.90Up 5.009.3010.30112
575.00GOOG1150529C005750000.95 0.00N/A0.301334
577.50GOOG1150529C005775003.90 0.00N/A0.3003
577.50GOOG150529C005775003.90 0.007.408.3073
580.00GOOG1150529C005800000.25 0.00N/A0.30123
580.00GOOG150529C005800000.71 0.00N/A0.20144
585.00GOOG1150529C005850000.45 0.00N/A0.251026
585.00GOOG150529C005850005.55Up 0.655.205.901224
590.00GOOG1150529C005900000.10 0.00N/A0.25104
590.00GOOG150529C005900000.23 0.00N/A0.1033
595.00GOOG1150529C005950000.55 0.00N/A0.25127
595.00GOOG150529C005950002.95Up 0.353.003.60628
600.00GOOG1150529C006000000.11 0.00N/A0.25440
600.00GOOG150529C006000000.16 0.00N/A0.2018
610.00GOOG1150529C006100000.05 0.00N/A0.25444
610.00GOOG150529C006100000.40 0.00N/A0.2011
620.00GOOG1150529C006200001.15 0.00N/A0.2502
620.00GOOG150529C006200001.15 0.000.751.0012
630.00GOOG150529C006300000.11 0.00N/A0.2011
660.00GOOG150529C006600000.05 0.00N/A0.201110
Put OptionsExpire at close Friday, 29 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
425.00GOOG1150529P004250000.50 0.00N/A0.25088
425.00GOOG150529P004250000.50 0.00N/A0.358888
435.00GOOG1150529P004350000.75 0.00N/A0.250199
435.00GOOG150529P004350000.75 0.00N/A0.35199199
450.00GOOG1150529P004500001.25 0.00N/A0.2524
450.00GOOG150529P004500001.25 0.00N/A0.3544
455.00GOOG1150529P004550000.17 0.00N/A0.25118
455.00GOOG150529P004550001.55 0.00N/A0.35518
460.00GOOG1150529P004600000.15 0.00N/A0.2533
460.00GOOG150529P004600000.15Down 1.22N/A0.4033
465.00GOOG1150529P004650001.50 0.00N/A1.90512
465.00GOOG150529P004650001.50 0.00N/A0.4022
470.00GOOG150529P004700000.02 0.00N/A0.20134
475.00GOOG1150529P004750000.05 0.00N/A1.001024
475.00GOOG150529P004750000.46 0.00N/A0.205555
480.00GOOG1150529P004800000.28 0.00N/A1.90510
480.00GOOG150529P004800000.02 0.00N/A0.202525
485.00GOOG150529P004850000.08 0.00N/A0.202518
490.00GOOG1150529P004900000.70 0.00N/A1.90112
490.00GOOG150529P004900000.14 0.00N/A0.20110
495.00GOOG1150529P004950000.40 0.00N/A1.15182
495.00GOOG150529P004950000.14Down 0.060.050.20317
500.00GOOG1150529P005000000.16 0.00N/A1.15364
500.00GOOG150529P005000000.10Up 0.020.050.202057
505.00GOOG150529P005050000.11 0.00N/A0.25326
507.50GOOG1150529P005075002.60 0.00N/A0.401023
507.50GOOG150529P005075000.26 0.00N/A0.25141
510.00GOOG1150529P005100000.97 0.00N/A1.95133
510.00GOOG150529P005100000.14Down 0.11N/A0.301548
512.50GOOG1150529P005125001.30 0.00N/A0.50122
512.50GOOG150529P005125000.18Down 0.050.100.20290
515.00GOOG1150529P005150002.35 0.00N/A0.551042
515.00GOOG150529P005150000.20Down 0.080.100.3087100
517.50GOOG1150529P005175004.00 0.00N/A0.65713
517.50GOOG150529P005175000.30Down 0.270.200.3517123
520.00GOOG1150529P005200005.91 0.00N/A0.75825
520.00GOOG150529P005200000.36Down 0.060.300.40201380
522.50GOOG1150529P005225001.50 0.00N/A0.90131
522.50GOOG150529P005225000.45Down 0.150.400.555087
525.00GOOG1150529P005250007.80 0.00N/A1.10418
525.00GOOG150529P005250000.59Down 0.110.600.75109161
527.50GOOG1150529P005275007.60 0.000.301.35110
527.50GOOG150529P005275000.84Down 0.090.801.0048179
530.00GOOG1150529P005300001.25Down 15.770.501.70223
530.00GOOG150529P005300001.20Down 0.301.151.40296234
532.50GOOG1150529P005325007.00 0.000.702.05424
532.50GOOG150529P005325001.60Down 0.201.651.905999
535.00GOOG1150529P005350007.79 0.001.202.651051
535.00GOOG150529P005350002.45Up 0.052.302.60203164
537.50GOOG1150529P005375003.80 0.001.753.201617
537.50GOOG150529P005375003.30 0.003.103.5022867
540.00GOOG1150529P005400002.60Down 7.202.604.30227
540.00GOOG150529P005400004.19Up 0.494.104.60192132
542.50GOOG1150529P005425005.00Down 7.453.605.40427
542.50GOOG150529P005425005.40Up 0.445.305.8013874
545.00GOOG1150529P0054500017.90 0.004.906.603034
545.00GOOG150529P005450006.60Down 2.506.707.40568
547.50GOOG1150529P005475009.00 0.006.308.10343
547.50GOOG150529P005475007.90Down 10.658.509.3044
550.00GOOG1150529P005500008.65Down 0.357.6010.30617
550.00GOOG150529P005500009.80Down 0.109.7011.20470
552.50GOOG1150529P0055250016.30 0.009.5012.20922
552.50GOOG150529P0055250026.00 0.0011.2013.501212
555.00GOOG1150529P0055500011.50 0.0011.8014.3027
555.00GOOG150529P0055500014.00Down 4.9013.4015.50511
557.50GOOG1150529P0055750011.60 0.0013.9017.00111
557.50GOOG150529P0055750023.30 0.0015.5018.1011
560.00GOOG1150529P0056000016.70 0.0016.4019.301429
560.00GOOG150529P0056000019.20 0.0017.8020.50216
562.50GOOG1150529P0056250034.00 0.0018.6021.801025
565.00GOOG1150529P0056500025.20 0.0020.9024.403,0355
567.50GOOG1150529P0056750013.40 0.0023.2026.90611
575.00GOOG1150529P0057500027.40 0.0030.5034.601612
575.00GOOG150529P0057500036.20 0.0032.9036.801010
577.50GOOG1150529P0057750026.50 0.0033.5037.50121
585.00GOOG1150529P0058500035.70 0.0041.0044.8055
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.