Skip to search.
 FTSE 100 Down0.04%

More On GOOG


Google Inc. (GOOG)

-NasdaqGS
558.40 Up 2.92(0.53%) 21:00
|After Hours: : 558.40 0.00 (0.00%) 22:37 - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Mar 2015 | Apr 2015 | Jun 2015 | Sep 2015 | Jan 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, 6 March 2015
StrikeSymbolLastChgBidAskVolOpen Int
265.00GOOG150320C00265000275.30 0.00291.40295.8012
275.00GOOG150320C00275000260.00 0.00281.40285.8014
300.00GOOG150320C00300000237.00 0.00256.40260.8022
315.00GOOG150320C00315000206.80 0.00241.60245.8011
350.00GOOG150320C00350000194.10 0.00206.90210.8029
370.00GOOG150320C00370000181.00 0.00186.90190.1001
375.00GOOG150320C00375000134.50 0.00181.80185.7023
400.00GOOG150320C00400000160.00 0.00156.80160.802112
405.00GOOG150320C00405000137.50 0.00151.60155.8011
410.00GOOG150320C00410000132.40 0.00146.80150.706107
415.00GOOG150320C00415000114.97 0.00141.80145.60108125
420.00GOOG150320C00420000108.10 0.00136.80140.502118
425.00GOOG150320C0042500099.34 0.00131.80135.501131
430.00GOOG150320C00430000101.00 0.00126.90130.40111121
435.00GOOG150320C00435000106.93 0.00121.90125.502150
440.00GOOG150320C0044000097.80 0.00116.60120.50193
445.00GOOG150306C0044500080.30 0.00111.80115.601212
445.00GOOG150320C00445000100.00 0.00111.60115.50158
450.00GOOG150320C00450000113.00 0.00106.70110.501225
455.00GOOG150320C0045500083.00 0.00101.50105.60161
460.00GOOG150320C0046000085.00 0.0096.90100.60144
465.00GOOG150320C0046500064.30 0.0091.7095.603556
470.00GOOG150320C0047000073.30 0.0086.9090.50163
475.00GOOG150320C0047500078.73 0.0081.8085.601107
480.00GOOG150320C0048000073.90 0.0076.8080.602195
485.00GOOG150313C0048500040.40 0.0071.9075.6011
485.00GOOG150320C0048500052.90 0.0071.9074.70587
490.00GOOG150306C0049000039.90 0.0066.7070.5011
490.00GOOG150320C0049000073.26 0.0067.1070.603139
495.00GOOG150320C0049500057.30 0.0062.0064.709109
497.50GOOG150306C0049750035.52 0.0059.2063.1011
500.00GOOG150306C0050000061.41 0.0056.6060.6049
500.00GOOG150313C0050000046.90 0.0057.0059.70116
500.00GOOG150320C0050000057.60 0.0057.3059.608651
502.50GOOG150306C0050250060.45 0.0054.4057.9021
502.50GOOG150313C0050250019.70 0.0054.5058.101,001169
505.00GOOG150306C0050500037.72 0.0051.6055.404040
505.00GOOG150313C0050500038.47 0.0052.0055.30122
505.00GOOG150320C0050500056.50 0.0052.3054.8011474
505.00GOOG150327C0050500029.50 0.0052.5056.301010
507.50GOOG150306C0050750028.16 0.0049.4052.9011
507.50GOOG150313C0050750018.45 0.0049.6052.4044
510.00GOOG150306C0051000044.40 0.0046.8050.4012
510.00GOOG150313C0051000017.11 0.0047.1050.2011
510.00GOOG150320C0051000048.81 0.0048.2049.8019303
512.50GOOG150306C0051250023.10 0.0044.5047.9046
515.00GOOG150306C0051500030.72 0.0042.0045.30198
515.00GOOG150313C0051500020.80 0.0042.1045.7011
515.00GOOG150320C0051500048.91 0.0042.3045.102415
515.00GOOG150327C0051500030.50 0.0042.9046.6011
517.50GOOG150306C0051750018.80 0.0039.5042.901236
517.50GOOG150313C0051750026.90 0.0039.7043.1026
520.00GOOG150306C0052000040.02 0.0036.9040.40329
520.00GOOG150313C0052000026.52 0.0037.3040.20112
520.00GOOG150320C0052000038.50 0.0038.7040.2035556
520.00GOOG150327C0052000024.57 0.0038.2041.80215
522.50GOOG150306C0052250024.84 0.0034.5036.90184
522.50GOOG150313C0052250027.36 0.0034.8038.40209
522.50GOOG150327C0052250025.08 0.0036.8038.40111
525.00GOOG150306C0052500024.30 0.0032.0035.50549
525.00GOOG150320C0052500040.30 0.0034.0035.508577
525.00GOOG150327C0052500037.90 0.0034.6036.10111
527.50GOOG150306C0052750018.45 0.0029.6032.801275
527.50GOOG150313C0052750022.90 0.0030.2033.502019
527.50GOOG150327C0052750019.60 0.0032.3033.90225
530.00GOOG150306C0053000031.63 0.0027.5029.40156
530.00GOOG150313C0053000034.20 0.0027.8031.10144
530.00GOOG150320C0053000031.15 0.0029.5030.90431,696
530.00GOOG150327C0053000033.40 0.0029.5031.70461
532.50GOOG150306C0053250021.50 0.0024.6028.10646
532.50GOOG150313C0053250010.00 0.0025.6028.404846
532.50GOOG150327C0053250016.90 0.0027.3029.6056
535.00GOOG150306C0053500025.30 0.0022.7024.5010178
535.00GOOG150313C0053500026.70 0.0024.1025.405112
535.00GOOG150320C0053500025.74 0.0025.1026.3049828
535.00GOOG150327C0053500022.42 0.0026.1027.401011
537.50GOOG150306C0053750020.20 0.0020.2022.1010108
537.50GOOG150313C0053750024.00 0.0021.9023.20225
537.50GOOG150327C0053750022.18 0.0024.0025.4017
540.00GOOG150306C0054000019.11Down 0.8018.8019.7067157
540.00GOOG150313C0054000020.99 0.0019.8021.004282
540.00GOOG150320C0054000021.70Up 1.1021.2021.901201,335
540.00GOOG150327C0054000026.10 0.0022.0023.40333
542.50GOOG150306C0054250016.62 0.0016.3017.5023144
542.50GOOG150313C0054250021.00 0.0017.7019.00240
542.50GOOG150327C0054250016.00 0.0020.1021.50474
545.00GOOG150306C0054500014.60Down 0.6014.2015.20161261
545.00GOOG150313C0054500017.00 0.0015.7016.80613644
545.00GOOG150320C0054500019.40Down 2.1517.4017.9054848
545.00GOOG150327C0054500020.13 0.0018.4019.702026
547.50GOOG150306C0054750011.86Down 1.0012.0013.1026110
547.50GOOG150313C0054750014.60Down 0.1014.1015.00371,497
547.50GOOG150327C0054750011.70 0.0016.6017.9068
550.00GOOG150306C0055000010.47Down 0.8610.2010.90484859
550.00GOOG150313C0055000013.20 0.0012.1013.3034399
550.00GOOG150320C0055000014.20Down 0.1013.8014.304541,305
550.00GOOG150327C0055000014.60 0.0014.9016.30543
552.50GOOG150306C005525008.80 0.008.408.9035211
552.50GOOG150313C0055250012.80 0.0010.4011.6043181
555.00GOOG150306C005550006.94 0.006.707.20308225
555.00GOOG150313C005550009.00 0.009.009.7078329
555.00GOOG150320C0055500010.80Down 0.5610.7011.102812,740
555.00GOOG150327C0055500015.60Up 1.8012.0012.9057
557.50GOOG150306C005575005.46Down 0.165.305.7026274
557.50GOOG150313C005575008.40Down 0.507.508.202877
557.50GOOG150327C0055750011.18 0.0010.7011.50513
560.00GOOG150306C005600004.20Down 1.004.104.301,604367
560.00GOOG150313C005600006.50 0.006.306.90113186
560.00GOOG150320C005600008.29Down 1.218.108.408001,416
560.00GOOG150327C005600009.39 0.009.5010.105240
562.50GOOG150306C005625003.10 0.003.003.401,005101
562.50GOOG150313C005625005.38Up 1.095.205.80146111
562.50GOOG150327C0056250011.30 0.008.309.10339
565.00GOOG150306C005650002.30Down 0.602.152.401,418100
565.00GOOG150313C005650004.50 0.004.204.708877
565.00GOOG150320C005650006.00Up 0.365.806.10179884
565.00GOOG150327C005650008.20Down 0.167.208.001334
567.50GOOG150306C005675001.65Up 0.051.501.7555163
567.50GOOG150313C005675003.50 0.003.403.909994
567.50GOOG150327C005675008.50 0.006.207.0016
570.00GOOG150306C005700001.20 0.001.051.20523101
570.00GOOG150313C005700002.70 0.002.703.109850
570.00GOOG150320C005700004.33 0.004.104.40499819
570.00GOOG150327C005700007.18 0.005.306.102333
575.00GOOG150320C005750002.86Down 0.052.803.10226907
580.00GOOG150306C005800000.25Down 0.040.200.255943
580.00GOOG150313C005800001.10 0.000.951.30958
580.00GOOG150320C005800002.00Down 0.051.852.057011,398
580.00GOOG150327C005800002.90 0.002.653.201318
585.00GOOG150320C005850001.66Down 0.351.251.35154626
590.00GOOG150306C005900000.08Up 0.080.050.10195
590.00GOOG150313C005900000.40 0.000.250.503011
590.00GOOG150320C005900000.85 0.000.800.9087562
595.00GOOG150320C005950000.75 0.000.500.551322
600.00GOOG150306C006000000.10 0.00N/A0.1019262
600.00GOOG150320C006000000.37 0.000.300.401451,516
605.00GOOG150320C006050000.37 0.000.200.30653239
610.00GOOG150306C006100000.05 0.00N/A0.102591
610.00GOOG150320C006100000.30 0.000.100.2010694
615.00GOOG150320C006150000.20 0.000.050.151978
620.00GOOG150320C006200000.16 0.000.050.151329
625.00GOOG150320C006250000.05 0.00N/A0.102355
630.00GOOG150320C006300000.04 0.00N/A0.101260
635.00GOOG150320C006350000.05 0.00N/A0.1010145
640.00GOOG150320C006400000.05 0.00N/A0.0522242
645.00GOOG150320C006450000.05 0.00N/A0.055257
650.00GOOG150320C006500000.05 0.00N/A0.051542
655.00GOOG150320C006550000.11 0.00N/A0.051023
660.00GOOG150320C006600000.65 0.00N/A0.052116
665.00GOOG150320C006650001.00 0.00N/A0.0514
670.00GOOG150320C006700000.29 0.00N/A0.055225
675.00GOOG150320C006750000.63 0.00N/A0.05143
680.00GOOG150320C006800000.50 0.00N/A0.051019
685.00GOOG150320C006850000.15 0.00N/A0.10674
690.00GOOG150320C006900000.55 0.00N/A0.10513
695.00GOOG150320C006950000.50 0.00N/A0.10525
700.00GOOG150320C007000000.05 0.00N/A0.10270
705.00GOOG150320C007050000.40 0.00N/A0.10119
710.00GOOG150320C007100000.05 0.00N/A0.054131
715.00GOOG150320C007150001.15 0.00N/A0.0555
720.00GOOG150320C007200000.40 0.00N/A0.0510112
725.00GOOG150320C007250000.22 0.00N/A0.10714
730.00GOOG150320C007300000.05 0.00N/A0.0523101
735.00GOOG150320C007350000.85 0.00N/A0.0511
740.00GOOG150320C007400000.50 0.00N/A0.1038
745.00GOOG150320C007450000.05 0.00N/A0.101719
750.00GOOG150320C007500000.25 0.00N/A0.0573105
755.00GOOG150320C007550000.25 0.00N/A0.101014
760.00GOOG150320C007600000.25 0.00N/A0.101061
770.00GOOG150320C007700000.25 0.00N/A0.1012
775.00GOOG150320C007750000.25 0.00N/A0.10212
780.00GOOG150320C007800001.50 0.00N/A0.1014
785.00GOOG150320C007850001.60 0.00N/A0.1514
790.00GOOG150320C007900001.50 0.00N/A0.1513
795.00GOOG150320C007950001.35 0.00N/A0.1512
800.00GOOG150320C008000000.10 0.00N/A0.15116
805.00GOOG150320C008050000.85 0.00N/A0.1512
810.00GOOG150320C008100000.10 0.00N/A0.15127
815.00GOOG150320C008150000.90 0.00N/A0.1516
820.00GOOG150320C008200000.85 0.00N/A0.15111
825.00GOOG150320C008250000.80 0.00N/A0.1512
830.00GOOG150320C008300000.30 0.00N/A0.201918
840.00GOOG150320C008400000.70 0.00N/A0.1512
850.00GOOG150320C008500000.05 0.00N/A0.15112
Put OptionsExpire at close Friday, 6 March 2015
StrikeSymbolLastChgBidAskVolOpen Int
265.00GOOG150320P002650000.05 0.00N/A0.1505
290.00GOOG150320P002900000.50 0.00N/A0.1517
300.00GOOG150320P003000000.05 0.00N/A0.154365
305.00GOOG150320P003050000.05 0.00N/A0.1555
310.00GOOG150320P003100000.05 0.00N/A0.15533
315.00GOOG150320P003150000.05 0.00N/A0.151029
320.00GOOG150320P003200000.05 0.00N/A0.1555
325.00GOOG150320P003250000.05 0.00N/A0.10515
330.00GOOG150320P003300000.05 0.00N/A0.10512
335.00GOOG150320P003350000.05 0.00N/A0.101041
340.00GOOG150320P003400000.55 0.00N/A0.1056
350.00GOOG150320P003500000.05 0.00N/A0.0510349
355.00GOOG150320P003550000.45 0.00N/A0.0519
360.00GOOG150320P003600000.30 0.00N/A0.0563223
365.00GOOG150320P003650000.74 0.00N/A0.0527
370.00GOOG150320P003700000.67 0.00N/A0.05228
375.00GOOG150320P003750000.05 0.00N/A0.0553261
380.00GOOG150320P003800000.05 0.00N/A0.05121
385.00GOOG150320P003850000.10 0.00N/A0.052099
390.00GOOG150320P003900000.20 0.00N/A0.05821
395.00GOOG150320P003950000.05 0.00N/A0.051172
400.00GOOG150320P004000000.05 0.00N/A0.0515186
405.00GOOG150320P004050000.19 0.00N/A0.0510082
410.00GOOG150320P004100000.20 0.00N/A0.059141
415.00GOOG150320P004150000.35 0.00N/A0.051189
420.00GOOG150320P004200000.05 0.00N/A0.0513320
425.00GOOG150306P004250000.75 0.00N/A0.15711
425.00GOOG150320P004250000.07 0.00N/A0.0515255
430.00GOOG150320P004300000.10 0.00N/A0.0515226
435.00GOOG150320P004350000.19 0.00N/A0.056260
440.00GOOG150306P004400000.84 0.00N/A0.0544
440.00GOOG150313P004400000.40 0.00N/A0.2099
440.00GOOG150320P004400000.10 0.00N/A0.051165
440.00GOOG150327P004400000.30 0.00N/A0.251617
445.00GOOG150313P004450000.40 0.00N/A0.2066
445.00GOOG150320P004450000.15 0.00N/A0.103216
450.00GOOG150320P004500000.05 0.00N/A0.109803
455.00GOOG150320P004550000.21 0.00N/A0.1030168
455.00GOOG150327P004550000.37 0.00N/A0.3011
460.00GOOG150306P004600000.26 0.00N/A0.05501
460.00GOOG150313P004600000.95 0.00N/A0.2014
460.00GOOG150320P004600000.04 0.00N/A0.104217
465.00GOOG150320P004650000.07 0.00N/A0.103650
465.00GOOG150327P004650000.46 0.00N/A0.3011
470.00GOOG150306P004700001.30 0.00N/A0.05628
470.00GOOG150313P004700001.40 0.00N/A0.2011
470.00GOOG150320P004700000.08 0.00N/A0.103489
475.00GOOG150306P004750000.85 0.00N/A0.051018
475.00GOOG150313P004750002.82 0.00N/A0.2011
475.00GOOG150320P004750000.06 0.00N/A0.102465
480.00GOOG150306P004800000.20 0.00N/A0.051549
480.00GOOG150320P004800000.08 0.000.050.10512,270
480.00GOOG150327P004800002.65 0.000.100.351010
482.50GOOG150313P004825002.70 0.00N/A0.2544
485.00GOOG150306P004850000.18 0.00N/A0.05130
485.00GOOG150313P004850000.10 0.00N/A0.2010080
485.00GOOG150320P004850000.15 0.000.050.153562
487.50GOOG150306P004875001.50 0.00N/A0.0533
487.50GOOG150313P004875000.50 0.00N/A0.2022
490.00GOOG150306P004900000.04 0.00N/A0.05415
490.00GOOG150313P004900000.06 0.00N/A0.155050
490.00GOOG150320P004900000.13 0.000.100.1514648
490.00GOOG150327P004900001.43 0.000.200.402041
495.00GOOG150306P004950000.03 0.00N/A0.051016
495.00GOOG150313P004950000.20 0.00N/A0.25231
495.00GOOG150320P004950000.20 0.000.100.2024501
495.00GOOG150327P004950001.75 0.000.300.5044
497.50GOOG150313P004975000.30 0.00N/A0.2555
500.00GOOG150306P005000000.17 0.00N/A0.101101
500.00GOOG150313P005000000.40 0.000.050.2519
500.00GOOG150320P005000000.25 0.000.200.25201,436
500.00GOOG150327P005000000.55 0.000.400.55132
502.50GOOG150306P005025000.55 0.00N/A0.0523
505.00GOOG150306P005050000.05 0.00N/A0.05515
505.00GOOG150313P005050000.25 0.000.050.25111
505.00GOOG150320P005050000.28Down 0.070.250.3560746
505.00GOOG150327P005050002.90 0.000.500.7012
507.50GOOG150306P005075000.05 0.00N/A0.10523
507.50GOOG150313P005075000.12 0.000.050.2559
507.50GOOG150327P005075002.19 0.000.600.8022
510.00GOOG150306P005100000.10 0.00N/A0.10569
510.00GOOG150313P005100000.20 0.000.100.2555336
510.00GOOG150320P005100000.40 0.000.350.4071751
510.00GOOG150327P005100001.20 0.000.700.8519
512.50GOOG150306P005125000.10 0.00N/A0.105107
512.50GOOG150313P005125002.70 0.000.100.301020
512.50GOOG150327P005125002.50 0.000.801.0555
515.00GOOG150306P005150000.10 0.00N/A0.1010119
515.00GOOG150313P005150000.37 0.000.150.35416
515.00GOOG150320P005150000.56 0.000.500.6038663
515.00GOOG150327P005150005.20 0.000.851.1517
517.50GOOG150313P005175001.58 0.000.200.40127
517.50GOOG150327P005175002.80 0.001.001.355738
520.00GOOG150306P005200000.16 0.000.050.1069186
520.00GOOG150313P005200000.78 0.000.200.4524101
520.00GOOG150320P005200000.85Up 0.060.700.80106873
520.00GOOG150327P005200001.18 0.001.201.5042
522.50GOOG150306P005225000.08 0.00N/A0.151468
522.50GOOG150313P005225000.90 0.000.300.55980
522.50GOOG150327P005225006.60 0.001.401.751011
525.00GOOG150306P005250000.10 0.000.050.1534124
525.00GOOG150313P005250000.54 0.000.400.6533103
525.00GOOG150320P005250001.10Up 0.120.951.1027633
525.00GOOG150327P005250001.80 0.001.652.00113
527.50GOOG150306P005275000.15 0.000.050.2024156
527.50GOOG150313P005275000.53 0.000.500.751177
530.00GOOG150306P005300000.12 0.000.150.2574216
530.00GOOG150313P005300000.78 0.000.650.9054372
530.00GOOG150320P005300001.50Up 0.051.401.551502,004
530.00GOOG150327P005300001.99Up 0.672.102.601524
532.50GOOG150306P005325000.25Down 0.100.150.3033153
532.50GOOG150313P005325000.77 0.000.801.1024311
532.50GOOG150327P005325004.10 0.002.502.9012
535.00GOOG150306P005350000.36 0.000.250.4048180
535.00GOOG150313P005350001.25 0.001.001.302478
535.00GOOG150320P005350002.10 0.001.952.1561533
535.00GOOG150327P005350004.11 0.002.903.30136
537.50GOOG150306P005375000.36 0.000.350.503487
537.50GOOG150313P005375001.47 0.001.251.60293
540.00GOOG150306P005400000.74 0.000.500.65255212
540.00GOOG150313P005400001.35 0.001.651.952455
540.00GOOG150320P005400002.85Down 0.402.752.85280649
540.00GOOG150327P005400005.70 0.003.804.20228
542.50GOOG150306P005425000.85 0.000.700.853555
542.50GOOG150313P005425001.65 0.002.002.307100
545.00GOOG150306P005450001.07Up 0.251.001.15218140
545.00GOOG150313P005450002.60 0.002.502.805760
545.00GOOG150320P005450003.96Down 0.393.804.00146391
545.00GOOG150327P005450004.40 0.005.005.6017
547.50GOOG150306P005475001.90Up 0.201.351.558342
547.50GOOG150313P005475002.69 0.003.003.503125
550.00GOOG150306P005500001.84Up 0.301.852.00381194
550.00GOOG150313P005500003.57Up 0.703.704.203041
550.00GOOG150320P005500005.32 0.005.305.50205467
550.00GOOG150327P005500009.20 0.006.607.20421
552.50GOOG150306P005525002.60 0.002.502.7511041
552.50GOOG150313P005525003.80 0.004.505.002021
552.50GOOG150327P005525007.50 0.007.508.20325
555.00GOOG150306P005550003.60Up 1.213.203.6061264
555.00GOOG150313P005550005.60 0.005.405.901019
555.00GOOG150320P005550007.20Down 0.707.007.30362404
555.00GOOG150327P005550008.00 0.008.409.20124
557.50GOOG150306P005575004.50Down 0.904.204.6029236
557.50GOOG150313P005575006.80Down 0.706.407.10202
560.00GOOG150306P005600005.80 0.005.405.8043644
560.00GOOG150313P005600008.50 0.007.608.30284
560.00GOOG150320P005600009.70Up 1.239.409.60198317
560.00GOOG150327P0056000010.99 0.0010.5011.4042
562.50GOOG150306P005625007.21 0.006.807.305411
562.50GOOG150327P0056250035.00 0.0012.0013.001515
565.00GOOG150320P0056500012.31 0.0012.0012.50109198
570.00GOOG150306P005700009.90 0.0012.1013.40414
570.00GOOG150320P0057000015.70 0.0015.3015.8042370
575.00GOOG150320P0057500019.88 0.0018.9019.509205
580.00GOOG150313P0058000044.70 0.0021.5023.904444
580.00GOOG150320P0058000021.70 0.0022.7023.5030190
585.00GOOG150320P0058500032.20 0.0027.0028.401251
590.00GOOG150320P0059000031.65 0.0030.4034.0010128
595.00GOOG150320P0059500062.80 0.0035.3038.705315
600.00GOOG150320P0060000041.15 0.0040.0043.5010163
600.00GOOG150327P0060000056.27 0.0040.2043.8011
605.00GOOG150320P00605000100.00 0.0044.8048.501029
610.00GOOG150320P0061000067.05 0.0049.7053.30122
625.00GOOG150320P0062500085.00 0.0064.7068.3013
645.00GOOG150320P00645000105.00 0.0084.7088.4015
650.00GOOG150320P00650000132.20 0.0089.7093.3015
655.00GOOG150320P00655000132.90 0.0094.7098.30312
660.00GOOG150320P00660000152.53 0.0099.70103.2022
690.00GOOG150320P00690000168.40 0.00129.30133.2011
850.00GOOG150320P00850000347.90 0.00289.60293.3011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.