UK Markets closed for Early May Bank Holiday

Alphabet Inc. (GOOG)


NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
905.96+31.71 (+3.63%)
At close: 4:00PM EDT
People also watch
AAPLFBAMZNNFLXTSLA
In the money
Show:ListStraddle
Callsfor5 May 2017
StrikeContract nameLast priceBidAskChange% changeVolumeOpen interestImplied volatility
732.50GOOG170505C0073250088.5084.7088.300.000.00%110.00%
750.00GOOG170505C00750000159.82155.30159.0035.4128.46%51089.09%
780.00GOOG170505C0078000060.0058.9063.300.000.00%220.00%
785.00GOOG170505C0078500049.7445.8048.600.000.00%110.00%
790.00GOOG170505C0079000049.6941.3044.500.000.00%220.00%
800.00GOOG170505C00800000113.50104.60108.800.000.00%5657.72%
815.00GOOG170505C0081500059.3089.4093.900.000.00%1368.10%
817.50GOOG170505C0081750033.0032.3035.802.879.53%160.00%
820.00GOOG170505C0082000040.5084.9088.800.000.00%1864.53%
822.50GOOG170505C0082250086.2882.2086.3066.32332.26%1663.05%
825.00GOOG170505C0082500084.1079.6083.8035.1071.63%42161.56%
827.50GOOG170505C0082750049.6177.3081.300.000.00%110260.07%
830.00GOOG170505C0083000078.9375.4078.8031.5366.52%1410758.58%
832.50GOOG170505C0083250044.7472.2076.300.000.00%2657.08%
835.00GOOG170505C0083500081.8070.1073.8041.05100.74%126355.58%
837.50GOOG170505C0083750073.7667.5071.5033.5183.25%1755.13%
840.00GOOG170505C0084000068.6064.6068.9029.4175.04%911153.09%
842.50GOOG170505C0084250066.7762.0066.3031.3888.67%61251.06%
845.00GOOG170505C0084500067.4359.6063.8033.77100.33%31949.55%
847.50GOOG170505C0084750060.6057.1061.4029.9197.46%4548.52%
850.00GOOG170505C0085000059.0055.2058.8027.7188.56%326046.50%
852.50GOOG170505C0085250029.5052.2056.500.000.00%1945.91%
855.00GOOG170505C0085500053.3950.6054.1027.64107.34%169644.79%
857.50GOOG170505C0085750025.8147.4051.500.000.00%273042.77%
860.00GOOG170505C0086000049.0044.7049.0026.80120.72%1115841.20%
862.50GOOG170505C0086250046.9443.2046.9026.00124.16%193441.27%
865.00GOOG170505C0086500044.0340.1043.5023.03109.67%2213035.86%
867.50GOOG170505C0086750041.0037.0041.5021.46109.83%61236.40%
870.00GOOG170505C0087000038.6035.0038.5021.00119.32%6211132.74%
872.50GOOG170505C0087250036.0832.9036.000.000.00%9620731.15%
875.00GOOG170505C0087500033.0030.1033.6018.10121.48%7514129.94%
877.50GOOG170505C0087750031.2927.9031.200.000.00%183128.69%
880.00GOOG170505C0088000029.0025.2028.7015.76119.03%489727.03%
882.50GOOG170505C0088250031.0022.8027.0019.10160.50%233528.06%
885.00GOOG170505C0088500024.5220.8024.0014.22138.06%244524.63%
887.50GOOG170505C0088750025.9017.7021.6016.45174.07%9623.17%
890.00GOOG170505C0089000019.5015.7019.3010.54117.63%12210921.94%
892.50GOOG170505C0089250018.4013.6017.1010.02119.57%15720.90%
895.00GOOG170505C0089500015.8011.5014.900.000.00%12912119.72%
897.50GOOG170505C0089750013.309.5012.800.000.00%213918.66%
900.00GOOG170505C009000009.807.8011.103.8765.26%33116418.40%
902.50GOOG170505C009025008.807.209.403.3160.29%161917.87%
905.00GOOG170505C009050007.005.507.802.6059.09%2486917.29%
907.50GOOG170505C009075006.024.206.601.7340.33%1443217.35%
910.00GOOG170505C009100004.104.006.000.7020.59%76554418.53%
912.50GOOG170505C009125003.792.353.500.000.00%3481714.68%
915.00GOOG170505C009150002.491.602.65-1.01-28.86%1,20226914.44%
917.50GOOG170505C009175002.001.652.000.000.00%3282114.36%
920.00GOOG170505C009200001.310.752.30-1.19-47.60%1,48815617.03%
922.50GOOG170505C009225001.550.451.900.000.00%75017.37%
925.00GOOG170505C009250000.720.200.950.000.00%5321915.09%
927.50GOOG170505C009275000.750.100.750.000.00%54215.42%
930.00GOOG170505C009300000.400.000.600.000.00%34914715.80%
932.50GOOG170505C009325000.460.100.550.000.00%32116.68%
935.00GOOG170505C009350000.150.150.250.000.00%589015.21%
937.50GOOG170505C009375000.270.000.450.000.00%52118.21%
940.00GOOG170505C009400000.450.000.500.000.00%83219.74%
945.00GOOG170505C009450000.290.000.400.000.00%2821.00%
950.00GOOG170505C009500000.240.000.30-0.51-68.00%407521.92%
960.00GOOG170505C009600000.050.000.85-0.47-90.38%2431.47%
965.00GOOG170505C009650000.210.001.800.000.00%2040.03%
972.50GOOG170505C009725000.120.001.750.000.00%3343.30%
Putsfor5 May 2017
StrikeContract nameLast priceBidAskChange% changeVolumeOpen interestImplied volatility
660.00GOOG170505P006600000.500.001.900.000.00%66133.50%
670.00GOOG170505P006700000.350.001.95-0.20-36.36%11128.47%
680.00GOOG170505P006800000.500.001.400.000.00%11116.89%
690.00GOOG170505P006900000.970.001.650.000.00%23114.50%
700.00GOOG170505P007000000.250.000.250.000.00%1685.55%
710.00GOOG170505P007100001.500.902.850.000.00%10119.87%
720.00GOOG170505P007200001.280.452.400.000.00%533108.45%
725.00GOOG170505P007250000.100.000.55-0.80-88.89%507482.32%
730.00GOOG170505P007300000.900.000.900.000.00%505185.55%
735.00GOOG170505P007350001.350.452.800.000.00%11102.71%
737.50GOOG170505P007375003.181.704.400.000.00%100115.28%
740.00GOOG170505P007400003.700.902.850.000.00%111102.73%
742.50GOOG170505P007425000.500.051.950.000.00%1090.28%
745.00GOOG170505P007450000.720.001.70-2.55-77.98%1186.60%
747.50GOOG170505P007475001.400.001.800.80133.33%2286.13%
750.00GOOG170505P007500000.860.101.35-3.51-80.32%5281.91%
755.00GOOG170505P007550001.090.001.200.4467.69%1277.10%
760.00GOOG170505P007600000.900.000.85-0.40-30.77%1870.90%
762.50GOOG170505P007625000.850.003.40-2.35-73.44%1188.35%
765.00GOOG170505P007650001.500.452.750.000.00%22285.94%
767.50GOOG170505P007675003.802.954.700.000.00%10102.62%
770.00GOOG170505P007700003.802.304.800.000.00%162999.22%
772.50GOOG170505P007725001.940.752.950.000.00%1284.30%
775.00GOOG170505P007750000.050.000.75-0.33-86.84%92562.84%
777.50GOOG170505P007775003.703.806.000.000.00%14102.89%
780.00GOOG170505P007800001.330.001.600.000.00%2568.36%
782.50GOOG170505P007825004.704.506.900.000.00%18103.99%
785.00GOOG170505P007850000.900.001.75-2.39-72.64%1966.94%
787.50GOOG170505P007875002.250.354.300.000.00%12979.93%
790.00GOOG170505P007900000.470.001.600.000.00%2316263.43%
792.50GOOG170505P007925003.202.153.90-0.70-17.95%1682.04%
795.00GOOG170505P007950000.730.000.900.000.00%17055.42%
797.50GOOG170505P007975003.561.655.500.000.00%51182.51%
800.00GOOG170505P008000000.170.000.20-0.39-69.64%717547.27%
802.50GOOG170505P008025001.150.001.750.000.00%14758.25%
805.00GOOG170505P008050000.770.000.35-0.65-45.77%1512448.93%
807.50GOOG170505P008075000.840.001.700.000.00%55055.47%
810.00GOOG170505P008100000.050.000.55-0.91-94.79%1415550.22%
812.50GOOG170505P008125001.180.001.700.000.00%55353.00%
815.00GOOG170505P008150000.050.000.05-1.20-96.00%2935834.67%
817.50GOOG170505P008175002.000.000.900.000.00%14951.10%
820.00GOOG170505P008200000.050.050.60-1.48-96.73%6616946.27%
822.50GOOG170505P008225002.040.001.750.000.00%4110055.96%
825.00GOOG170505P008250000.250.000.45-1.48-85.55%3283041.77%
827.50GOOG170505P008275001.950.000.700.000.00%20122143.95%
830.00GOOG170505P008300000.050.000.35-2.61-98.12%9489937.89%
832.50GOOG170505P008325000.150.000.75-2.72-94.77%118242.08%
835.00GOOG170505P008350000.350.000.60-2.65-88.33%2682339.19%
837.50GOOG170505P008375002.540.001.35-1.24-32.80%63044.85%
840.00GOOG170505P008400000.050.000.30-4.01-98.77%2954232.67%
842.50GOOG170505P008425000.330.000.75-3.77-91.95%26537.18%
845.00GOOG170505P008450000.310.000.35-4.69-93.80%56531.25%
847.50GOOG170505P008475006.320.000.350.000.00%72130.15%
850.00GOOG170505P008500000.110.000.15-5.39-98.00%956525.44%
852.50GOOG170505P008525007.580.001.000.000.00%183134.30%
855.00GOOG170505P008550000.090.000.20-7.61-98.83%28924.41%
857.50GOOG170505P008575000.150.000.20-8.63-98.29%113523.39%
860.00GOOG170505P008600000.200.000.45-8.80-97.78%3834125.71%
862.50GOOG170505P0086250011.440.000.500.000.00%73725.04%
865.00GOOG170505P008650000.370.000.50-10.63-96.64%15323.84%
867.50GOOG170505P008675000.290.000.600.000.00%35123.51%
870.00GOOG170505P008700000.100.000.500.000.00%3015221.44%
872.50GOOG170505P008725000.100.000.500.000.00%657920.22%
875.00GOOG170505P008750000.150.000.450.000.00%465718.57%
877.50GOOG170505P0087750016.750.000.500.000.00%5617.75%
880.00GOOG170505P008800000.450.150.500.000.00%1093216.50%
882.50GOOG170505P008825000.500.250.650.000.00%8116.24%
885.00GOOG170505P008850000.680.500.700.000.00%140115.20%
887.50GOOG170505P008875000.770.500.900.000.00%40214.84%
890.00GOOG170505P008900001.000.751.15-23.11-95.85%812514.47%
892.50GOOG170505P008925001.241.001.550.000.00%60014.38%
895.00GOOG170505P008950001.591.302.050.000.00%545214.28%
897.50GOOG170505P008975002.001.602.700.000.00%129014.26%
900.00GOOG170505P009000002.452.603.200.000.00%1,784913.50%
902.50GOOG170505P009025003.403.204.100.000.00%296313.41%
905.00GOOG170505P009050004.703.905.500.000.00%651314.12%
907.50GOOG170505P009075006.005.106.800.000.00%114014.17%
910.00GOOG170505P009100005.965.207.800.000.00%403013.09%
912.50GOOG170505P009125008.707.0010.300.000.00%124015.35%
915.00GOOG170505P009150009.208.8011.600.000.00%409814.19%
920.00GOOG170505P0092000014.5012.6017.000.000.00%69119.06%
925.00GOOG170505P0092500012.2516.6021.400.000.00%3020.56%
927.50GOOG170505P0092750020.5119.0022.400.000.00%12016.00%
930.00GOOG170505P0093000020.8722.1026.100.000.00%56022.60%
940.00GOOG170505P0094000030.4831.9035.300.000.00%28024.61%