Skip to search.
 FTSE 100 Up0.04%

More On GOOG


Alphabet Inc. (GOOG)

-NasdaqGS
723.62 Down 1.65(0.23%) 19:35 - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: May 2016 | Jun 2016 | Jul 2016 | Aug 2016 | Sep 2016 | Dec 2016 | Jan 2017 | Jan 2018
Call OptionsExpire at close Friday, 27 May 2016
StrikeSymbolLastChgBidAskVolOpen Int
670.00GOOG160527C0067000050.82Up 10.5850.3053.6016
675.00GOOG160527C0067500036.00 0.0045.3048.0021
680.00GOOG160527C0068000039.70 0.0040.0043.00320
685.00GOOG160527C0068500030.01 0.0035.2038.40518
687.50GOOG160527C0068750036.25Up 10.1132.7035.5011
690.00GOOG160527C0069000034.80 0.0030.2033.60224
692.50GOOG160527C0069250019.25 0.0017.8019.2029
695.00GOOG160527C0069500022.80 0.0025.1028.10676
697.50GOOG160527C0069750011.39 0.0022.7025.60126
700.00GOOG160527C0070000021.32Down 5.6820.3022.7041,405
702.50GOOG160527C0070250018.88Down 3.4017.7020.30562
705.00GOOG160527C0070500020.00 0.0015.2017.4046142
707.50GOOG160527C0070750013.49Down 4.9013.9015.2097168
710.00GOOG160527C0071000011.40Down 3.5010.4012.9017330
712.50GOOG160527C0071250010.00Down 3.508.7010.501341
715.00GOOG160527C007150007.50Down 3.837.107.90911,210
717.50GOOG160527C007175005.36Down 3.795.206.10259982
720.00GOOG160527C007200003.86Down 3.143.404.102831,156
722.50GOOG160527C007225002.45Down 3.252.402.65168305
725.00GOOG160527C007250001.50Down 2.701.301.709444,193
727.50GOOG160527C007275000.75Down 2.020.650.95287648
730.00GOOG160527C007300000.35Down 1.350.250.456081,556
732.50GOOG160527C007325000.17Down 0.880.050.25218339
735.00GOOG160527C007350000.10Down 0.500.050.15331481
737.50GOOG160527C007375000.05Down 0.350.050.1574120
740.00GOOG160527C007400000.06Down 0.290.050.15211160
742.50GOOG160527C007425000.10Down 0.05N/A0.151011
745.00GOOG160527C007450000.10 0.00N/A0.10115174
747.50GOOG160527C007475000.80Down 0.980.400.80816
750.00GOOG160527C007500000.07 0.00N/A0.206456
752.50GOOG160527C007525000.05Down 0.700.050.151169
755.00GOOG160527C007550000.05Down 0.990.050.201217
757.50GOOG160527C007575000.04 0.00N/A0.05518
760.00GOOG160527C007600000.06Down 0.02N/A0.10955
765.00GOOG160527C007650000.35 0.000.300.70229
767.50GOOG160527C007675000.45Down 24.550.400.60610
770.00GOOG160527C007700000.05 0.00N/A0.25213
772.50GOOG160527C007725001.95 0.000.150.4516
775.00GOOG160527C007750000.01Down 0.72N/A0.4078
777.50GOOG160527C0077750012.20 0.000.601.7001
780.00GOOG160527C007800000.12 0.00N/A0.2544
785.00GOOG160527C007850000.05Down 13.95N/A0.2517
790.00GOOG160527C007900000.50 0.00N/A0.20213
795.00GOOG160527C007950000.05Down 12.38N/A0.2033
800.00GOOG160527C008000000.25 0.00N/A0.2016
807.50GOOG160527C008075000.25 0.00N/A0.2511
820.00GOOG160527C008200005.70 0.00N/A0.5007
830.00GOOG160527C008300000.10Down 3.90N/A0.5033
840.00GOOG160527C008400003.04 0.00N/A0.30013
850.00GOOG160527C008500002.21 0.00N/A0.90612
860.00GOOG160527C008600001.70 0.00N/A0.40043
870.00GOOG160527C008700000.90 0.00N/A0.50050
900.00GOOG160527C009000000.35 0.00N/A0.5533
Put OptionsExpire at close Friday, 27 May 2016
StrikeSymbolLastChgBidAskVolOpen Int
570.00GOOG160527P005700000.55 0.00N/A1.8008
600.00GOOG160527P006000001.23 0.00N/A0.6003
610.00GOOG160527P006100000.61 0.000.551.0516
620.00GOOG160527P006200000.40Down 0.600.150.45133
630.00GOOG160527P006300000.48 0.000.250.55219
640.00GOOG160527P006400000.25 0.000.100.303032
650.00GOOG160527P006500000.20 0.000.100.301145
657.50GOOG160527P006575000.06 0.00N/A0.1011
660.00GOOG160527P006600000.04 0.00N/A0.10562
665.00GOOG160527P006650000.05 0.00N/A0.10684
667.50GOOG160527P006675000.05 0.00N/A0.15102
670.00GOOG160527P006700000.05 0.00N/A0.206165
672.50GOOG160527P006725000.21 0.00N/A0.25113136
675.00GOOG160527P006750000.03Down 0.05N/A0.057333
677.50GOOG160527P006775000.09 0.00N/A0.258197
680.00GOOG160527P006800000.14Up 0.07N/A0.401467
682.50GOOG160527P006825000.05 0.000.050.257125
685.00GOOG160527P006850000.19Up 0.13N/A0.251402
687.50GOOG160527P006875000.02Down 0.08N/A0.251174
690.00GOOG160527P006900000.04Down 0.07N/A0.251420
692.50GOOG160527P006925000.05 0.000.050.205127
695.00GOOG160527P006950000.10 0.00N/A0.1040211
697.50GOOG160527P006975000.10 0.00N/A0.2523154
700.00GOOG160527P007000000.05Down 0.100.050.101581,439
702.50GOOG160527P007025000.10Down 0.03N/A0.1511173
705.00GOOG160527P007050000.08Down 0.120.050.1088538
707.50GOOG160527P007075000.17Down 0.130.050.2553135
710.00GOOG160527P007100000.22Down 0.180.100.3079801
712.50GOOG160527P007125000.38Down 0.160.200.5573360
715.00GOOG160527P007150000.62Down 0.380.500.65170689
717.50GOOG160527P007175001.35Down 0.200.951.30354378
720.00GOOG160527P007200001.82Up 0.081.752.001,655635
722.50GOOG160527P007225003.30Up 0.902.753.20732186
725.00GOOG160527P007250004.45Up 0.454.205.20408417
727.50GOOG160527P007275007.20Up 2.205.907.001522
730.00GOOG160527P007300009.00Up 1.907.809.8094118
732.50GOOG160527P0073250037.50 0.0025.0027.80513
735.00GOOG160527P0073500013.00Up 1.8012.5014.908056
737.50GOOG160527P0073750019.90 0.0023.2025.6003
740.00GOOG160527P0074000018.00Up 4.0017.5019.901937
742.50GOOG160527P0074250017.74 0.0019.2022.3058
745.00GOOG160527P0074500020.10 0.0021.7024.7037
747.50GOOG160527P0074750029.50 0.0035.0038.9078
750.00GOOG160527P0075000029.00Up 3.3027.7029.901620
752.50GOOG160527P0075250038.10 0.0033.6035.9016
755.00GOOG160527P0075500033.61Down 11.3531.4034.9017
757.50GOOG160527P0075750041.40 0.0040.9043.5032
760.00GOOG160527P0076000036.87Down 6.4136.4039.70917
762.50GOOG160527P0076250029.20 0.0041.2044.2003
767.50GOOG160527P0076750041.00 0.0049.2052.2011
770.00GOOG160527P0077000043.00 0.0048.1050.4014
777.50GOOG160527P0077750052.20 0.0053.7057.6001
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.