Google, Inc. (NQ: GOOG)
908.53 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 20, 2013  /  Add to My Watchlist      
CALL Options - January 18 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG140118C00285000 285.00 565.30 +0.00 622.40 625.00 0 112
GOOG140118C00290000 290.00 549.70 +0.00 617.60 620.40 0 86
GOOG140118C00295000 295.00 544.10 +0.00 612.40 615.70 0 48
GOOG140118C00300000 300.00 519.70 +0.00 607.60 610.10 0 108
GOOG140118C00305000 305.00 451.80 +0.00 602.40 605.70 0 32
GOOG140118C00310000 310.00 545.30 +0.00 597.60 600.10 0 90
GOOG140118C00315000 315.00 535.50 +0.00 592.50 595.10 0 30
GOOG140118C00320000 320.00 551.70 +0.00 587.50 590.10 0 53
GOOG140118C00325000 325.00 494.80 +0.00 582.10 586.00 0 23
GOOG140118C00330000 330.00 555.72 +0.00 577.50 580.70 0 57
GOOG140118C00335000 335.00 481.10 +0.00 572.70 575.60 0 16
GOOG140118C00340000 340.00 531.80 +0.00 567.60 570.20 0 100
GOOG140118C00345000 345.00 461.00 +0.00 562.60 565.30 0 6
GOOG140118C00350000 350.00 526.45 +0.00 557.80 560.60 0 121
GOOG140118C00355000 355.00 450.90 +0.00 552.70 555.30 0 17
GOOG140118C00360000 360.00 477.10 +0.00 547.70 550.60 0 48
GOOG140118C00365000 365.00 420.30 +0.00 542.70 545.40 0 15
GOOG140118C00370000 370.00 419.02 +0.00 537.80 541.20 0 32
GOOG140118C00375000 375.00 459.20 +0.00 532.80 535.60 0 12
GOOG140118C00380000 380.00 477.30 +0.00 527.80 530.60 0 33
GOOG140118C00385000 385.00 418.50 +0.00 522.80 525.50 0 8
GOOG140118C00390000 390.00 390.72 +0.00 518.00 520.80 0 17
GOOG140118C00395000 395.00 438.40 +0.00 512.50 516.80 0 13
GOOG140118C00400000 400.00 514.40 +0.00 507.80 510.60 0 469
GOOG140118C00405000 405.00 470.90 +0.00 502.80 505.40 0 16
GOOG140118C00410000 410.00 411.20 +0.00 498.10 501.00 0 13
GOOG140118C00415000 415.00 365.96 +0.00 493.10 495.80 0 1
GOOG140118C00420000 420.00 404.50 +0.00 488.30 491.70 0 6
GOOG140118C00425000 425.00 N/A +0.00 482.80 485.60 0 0
GOOG140118C00430000 430.00 270.00 +0.00 477.80 480.60 0 32
GOOG140118C00435000 435.00 366.58 +0.00 472.90 475.70 0 5
GOOG140118C00440000 440.00 383.00 +0.00 468.20 471.00 0 34
GOOG140118C00445000 445.00 324.30 +0.00 463.30 466.10 0 1
GOOG140118C00450000 450.00 427.15 +0.00 458.20 460.90 0 33
GOOG140118C00455000 455.00 368.70 +0.00 453.00 456.00 0 5
GOOG140118C00460000 460.00 283.50 +0.00 448.20 451.10 0 38
GOOG140118C00465000 465.00 360.37 +0.00 443.50 446.20 0 34
GOOG140118C00470000 470.00 368.40 +0.00 438.80 441.70 0 16
GOOG140118C00475000 475.00 382.80 +0.00 433.60 436.10 0 13
GOOG140118C00480000 480.00 327.05 +0.00 428.90 431.90 0 21
GOOG140118C00485000 485.00 183.00 +0.00 423.70 426.40 0 4
GOOG140118C00490000 490.00 283.88 -138.82 418.70 422.20 0 17
GOOG140118C00495000 495.00 204.20 +0.00 413.80 417.00 0 9
GOOG140118C00500000 500.00 410.00 +0.00 409.00 411.00 0 149
GOOG140118C00505000 505.00 266.31 +0.00 404.30 406.70 0 1
GOOG140118C00510000 510.00 295.16 +0.00 399.30 402.90 0 25
GOOG140118C00515000 515.00 N/A +0.00 394.20 396.90 0 0
GOOG140118C00520000 520.00 302.00 +0.00 389.20 392.30 0 19
GOOG140118C00525000 525.00 343.10 +0.00 384.50 387.70 0 20
GOOG140118C00530000 530.00 316.85 +0.00 379.60 383.10 0 28
GOOG140118C00535000 535.00 210.00 +0.00 374.20 377.40 0 1
GOOG140118C00540000 540.00 334.40 +0.00 369.80 372.50 0 14
GOOG140118C00545000 545.00 165.20 -203.30 364.90 368.50 0 25
GOOG140118C00550000 550.00 357.00 +0.00 359.50 363.00 0 163
GOOG140118C00555000 555.00 357.30 +0.00 355.10 358.70 0 34
GOOG140118C00560000 560.00 263.00 +0.00 350.00 353.30 0 87
GOOG140118C00565000 565.00 212.44 +0.00 345.10 348.20 0 7
GOOG140118C00570000 570.00 348.20 +0.00 340.50 343.50 1 98
GOOG140118C00575000 575.00 218.90 +0.00 335.40 338.70 0 21
GOOG140118C00580000 580.00 268.70 +0.00 330.10 333.60 0 101
GOOG140118C00585000 585.00 262.00 +0.00 325.60 328.90 0 24
GOOG140118C00590000 590.00 298.40 +0.00 320.70 324.00 0 165
GOOG140118C00595000 595.00 182.00 +0.00 316.30 319.80 0 19
GOOG140118C00600000 600.00 314.91 +0.00 311.20 314.30 1 192
GOOG140118C00605000 605.00 255.97 +0.00 306.30 309.60 0 18
GOOG140118C00610000 610.00 273.50 +0.00 301.80 305.00 0 191
GOOG140118C00615000 615.00 185.30 +0.00 296.80 300.00 0 39
GOOG140118C00620000 620.00 210.10 +0.00 291.90 295.00 0 103
GOOG140118C00625000 625.00 192.00 +0.00 287.10 290.70 0 29
GOOG7140118C00625000 625.00 291.10 +0.00 286.90 291.00 0 8
GOOG140118C00630000 630.00 262.00 +0.00 282.50 285.70 0 116
GOOG7140118C00630000 630.00 198.10 +0.00 282.30 285.90 0 3
GOOG140118C00635000 635.00 186.40 +0.00 277.60 280.90 0 8
GOOG7140118C00635000 635.00 N/A +0.00 277.10 281.10 0 0
GOOG140118C00640000 640.00 246.60 +0.00 273.20 276.20 0 230
GOOG7140118C00640000 640.00 N/A +0.00 272.70 276.60 0 0
GOOG140118C00645000 645.00 275.40 +0.00 268.40 271.30 0 37
GOOG7140118C00645000 645.00 N/A +0.00 267.70 271.40 0 0
GOOG140118C00650000 650.00 265.00 +0.00 263.50 267.00 0 303
GOOG7140118C00650000 650.00 179.00 +0.00 263.10 267.30 0 5
GOOG140118C00655000 655.00 233.04 +0.00 259.00 262.60 0 34
GOOG7140118C00655000 655.00 136.40 +0.00 258.30 261.90 0 1
GOOG140118C00660000 660.00 260.00 +0.00 254.10 257.20 1 85
GOOG7140118C00660000 660.00 148.00 +0.00 253.90 257.90 0 10
GOOG140118C00665000 665.00 189.50 +0.00 249.40 252.70 0 58
GOOG7140118C00665000 665.00 221.00 +0.00 249.20 252.70 0 5
GOOG140118C00670000 670.00 219.46 +0.00 245.00 247.90 0 142
GOOG7140118C00670000 670.00 210.60 +0.00 244.60 248.60 0 1
GOOG140118C00675000 675.00 241.90 +0.00 240.20 243.40 0 145
GOOG7140118C00675000 675.00 206.10 +0.00 239.80 243.70 0 11
GOOG140118C00680000 680.00 234.45 +0.00 235.30 239.40 0 166
GOOG7140118C00680000 680.00 201.70 +0.00 235.10 238.70 0 2
GOOG140118C00685000 685.00 231.50 +0.00 231.00 234.10 0 67
GOOG7140118C00685000 685.00 N/A +0.00 230.60 234.10 0 0
GOOG140118C00690000 690.00 221.90 +0.00 226.50 229.70 0 239
GOOG7140118C00690000 690.00 141.60 +0.00 225.90 229.60 0 10
GOOG140118C00695000 695.00 204.00 +0.00 221.90 225.40 0 61
GOOG7140118C00695000 695.00 N/A +0.00 221.60 225.60 0 0
GOOG140118C00700000 700.00 226.50 +0.00 217.40 220.40 1 873
GOOG7140118C00700000 700.00 169.00 +0.00 216.80 220.70 0 13
GOOG140118C00705000 705.00 179.80 +0.00 212.90 216.30 0 255
GOOG7140118C00705000 705.00 93.50 +0.00 212.50 216.10 0 1
GOOG140118C00710000 710.00 211.10 +0.00 208.40 211.40 0 203
GOOG7140118C00710000 710.00 210.00 +0.00 208.00 211.60 0 0
GOOG140118C00715000 715.00 200.00 +0.00 204.10 207.00 0 73
GOOG7140118C00715000 715.00 177.00 +0.00 203.60 207.10 0 2
GOOG140118C00720000 720.00 201.40 +0.00 199.40 202.90 2 286
GOOG7140118C00720000 720.00 122.40 +0.00 199.20 202.30 0 1
GOOG140118C00725000 725.00 196.00 +0.00 195.10 198.50 0 184
GOOG7140118C00725000 725.00 92.00 +0.00 194.60 197.90 0 10
GOOG140118C00730000 730.00 193.06 +0.00 191.00 193.90 0 1,922
GOOG7140118C00730000 730.00 190.00 +0.00 190.40 193.70 0 37
GOOG140118C00735000 735.00 94.00 +0.00 186.70 189.60 0 131
GOOG7140118C00735000 735.00 N/A +0.00 186.00 189.40 0 0
GOOG140118C00740000 740.00 186.40 +0.00 182.90 185.30 1 817
GOOG7140118C00740000 740.00 N/A +0.00 182.00 185.00 0 0
GOOG140118C00745000 745.00 175.00 +0.00 178.70 180.80 0 94
GOOG7140118C00745000 745.00 N/A +0.00 178.70 180.50 0 0
GOOG140118C00750000 750.00 183.00 +0.00 174.20 176.30 4 1,191
GOOG7140118C00750000 750.00 178.30 +0.00 174.40 176.20 2 10
GOOG140118C00755000 755.00 170.00 +0.00 170.40 172.30 0 655
GOOG7140118C00755000 755.00 N/A +0.00 169.60 172.10 0 0
GOOG140118C00760000 760.00 169.50 +0.00 166.10 168.10 51 1,146
GOOG7140118C00760000 760.00 170.30 +0.00 165.50 168.00 7 62
GOOG140118C00765000 765.00 171.00 +0.00 162.10 164.40 10 166
GOOG7140118C00765000 765.00 57.00 +0.00 161.30 163.80 0 1
GOOG140118C00770000 770.00 160.50 +0.00 157.70 160.00 1 497
GOOG7140118C00770000 770.00 58.30 +0.00 157.50 160.00 0 1
GOOG140118C00775000 775.00 159.87 +0.00 154.00 155.80 0 1,628
GOOG7140118C00775000 775.00 74.55 +0.00 153.50 155.70 0 4
GOOG140118C00780000 780.00 150.00 +0.00 149.20 152.00 0 438
GOOG7140118C00780000 780.00 80.30 +0.00 149.30 151.90 0 11
GOOG140118C00785000 785.00 153.40 +0.00 146.10 147.70 8 79
GOOG7140118C00785000 785.00 72.20 +0.00 146.10 148.50 0 5
GOOG140118C00790000 790.00 143.00 +0.00 142.30 143.80 1 196
GOOG7140118C00790000 790.00 148.90 +0.00 141.60 143.90 1 12
GOOG140118C00795000 795.00 138.40 +0.00 138.50 140.30 0 482
GOOG7140118C00795000 795.00 70.20 +0.00 137.80 140.80 0 77
GOOG140118C00800000 800.00 137.00 +0.00 134.50 136.50 25 6,937
GOOG7140118C00800000 800.00 135.00 +0.00 133.80 137.10 8 64
GOOG140118C00805000 805.00 131.50 +0.00 130.80 132.70 1 193
GOOG7140118C00805000 805.00 131.70 +0.00 130.90 132.90 0 6
GOOG140118C00810000 810.00 132.90 +0.00 127.20 129.00 3 284
GOOG7140118C00810000 810.00 128.00 +0.00 126.90 129.10 0 21
GOOG140118C00815000 815.00 126.13 +0.00 123.60 125.10 1 304
GOOG7140118C00815000 815.00 N/A +0.00 122.80 125.40 0 0
GOOG140118C00820000 820.00 127.30 +0.00 120.00 121.90 2 924
GOOG7140118C00820000 820.00 97.60 +0.00 119.90 121.80 0 54
GOOG140118C00825000 825.00 117.36 +0.00 116.40 118.30 2 327
GOOG7140118C00825000 825.00 119.90 +0.00 116.50 118.20 0 9
GOOG140118C00830000 830.00 121.50 +0.00 113.00 114.50 4 1,088
GOOG7140118C00830000 830.00 112.00 +0.00 113.00 114.60 0 19
GOOG140118C00835000 835.00 110.00 +0.00 109.60 111.30 1 111
GOOG7140118C00835000 835.00 64.68 +0.00 109.50 111.50 0 17
GOOG140118C00840000 840.00 109.50 +0.00 106.30 107.80 0 855
GOOG7140118C00840000 840.00 104.32 +0.00 106.10 107.80 0 54
GOOG140118C00845000 845.00 110.90 +0.00 103.10 104.90 1 159
GOOG7140118C00845000 845.00 99.80 +0.00 102.90 105.00 0 3
GOOG140118C00850000 850.00 101.80 +0.00 99.80 101.10 260 1,048
GOOG7140118C00850000 850.00 80.00 +0.00 99.50 100.80 0 12
GOOG140118C00855000 855.00 100.10 +0.00 96.60 97.80 0 96
GOOG7140118C00855000 855.00 N/A +0.00 96.60 98.00 0 0
GOOG140118C00860000 860.00 95.00 +0.00 93.80 94.60 828 493
GOOG7140118C00860000 860.00 97.20 +0.00 93.70 95.40 53 56
GOOG140118C00865000 865.00 93.50 +0.00 89.80 91.70 0 105
GOOG7140118C00865000 865.00 93.50 +0.00 90.80 92.10 0 11
GOOG140118C00870000 870.00 91.79 +0.00 87.00 88.80 0 212
GOOG7140118C00870000 870.00 87.90 +0.00 87.70 88.60 0 32
GOOG140118C00875000 875.00 83.00 +0.00 84.50 85.70 0 978
GOOG7140118C00875000 875.00 65.42 +0.00 84.70 85.80 0 15
GOOG140118C00880000 880.00 81.30 +0.00 81.40 82.80 0 1,549
GOOG7140118C00880000 880.00 78.00 +0.00 81.70 83.00 0 15
GOOG140118C00885000 885.00 78.95 +0.00 79.20 80.30 0 105
GOOG7140118C00885000 885.00 82.60 +0.00 79.10 80.10 10 24
GOOG140118C00890000 890.00 83.13 +0.00 76.20 77.20 2 254
GOOG7140118C00890000 890.00 73.30 +0.00 76.30 77.30 0 27
GOOG140118C00895000 895.00 80.08 +0.00 73.50 74.30 4 172
GOOG7140118C00895000 895.00 78.80 +0.00 73.60 74.50 0 34
GOOG140118C00900000 900.00 70.03 +0.00 70.70 71.70 1,236 7,417
GOOG7140118C00900000 900.00 72.90 +0.00 70.80 71.60 2 56
GOOG140118C00905000 905.00 72.50 +0.00 68.40 69.30 2 214
GOOG7140118C00905000 905.00 74.00 +0.00 68.40 69.40 5 15
GOOG140118C00910000 910.00 65.70 +0.00 65.90 66.70 24 446
GOOG7140118C00910000 910.00 69.11 +0.00 66.00 66.90 6 44
GOOG140118C00915000 915.00 64.70 +0.00 63.30 64.30 3 89
GOOG7140118C00915000 915.00 66.10 +0.00 63.60 64.50 0 25
GOOG140118C00920000 920.00 61.80 +0.00 61.30 62.10 19 762
GOOG7140118C00920000 920.00 63.50 +0.00 61.20 62.00 2 46
GOOG140118C00925000 925.00 56.00 +0.00 58.70 59.40 0 506
GOOG7140118C00925000 925.00 59.20 +0.00 58.70 59.50 5 20
GOOG140118C00930000 930.00 61.20 +0.00 56.60 57.40 3 361
GOOG7140118C00930000 930.00 59.15 +0.00 56.70 57.40 4 35
GOOG140118C00935000 935.00 58.10 +0.00 54.30 55.20 4 169
GOOG7140118C00935000 935.00 55.60 +0.00 54.50 55.30 0 30
GOOG140118C00940000 940.00 55.90 +0.00 52.30 53.20 2 227
GOOG7140118C00940000 940.00 55.90 +0.00 52.40 53.30 0 10
GOOG140118C00945000 945.00 51.20 +0.00 50.30 51.20 0 109
GOOG7140118C00945000 945.00 N/A +0.00 50.30 51.20 0 0
GOOG140118C00950000 950.00 49.50 +0.00 48.30 49.20 7 927
GOOG7140118C00950000 950.00 46.00 +0.00 48.20 49.00 0 48
GOOG140118C00955000 955.00 43.40 +0.00 46.40 47.20 0 71
GOOG7140118C00955000 955.00 44.20 +0.00 46.40 47.20 0 3
GOOG140118C00960000 960.00 45.87 +0.00 44.50 45.40 24 298
GOOG7140118C00960000 960.00 43.90 +0.00 44.50 45.40 0 4
GOOG140118C00965000 965.00 44.80 +0.00 42.70 43.50 17 169
GOOG7140118C00965000 965.00 28.80 +0.00 42.70 43.70 0 2
GOOG140118C00970000 970.00 43.10 +0.00 41.00 41.90 1 536
GOOG7140118C00970000 970.00 42.20 +0.00 41.00 41.80 0 17
GOOG140118C00975000 975.00 41.01 +0.00 39.20 40.10 3 293
GOOG7140118C00975000 975.00 31.90 +0.00 39.20 40.10 0 5
GOOG140118C00980000 980.00 38.90 +0.00 37.60 38.40 4 236
GOOG7140118C00980000 980.00 39.40 +0.00 37.60 38.50 0 6
GOOG140118C00985000 985.00 39.35 +0.00 36.00 36.90 1 87
GOOG7140118C00985000 985.00 35.30 +0.00 36.00 36.70 0 5
GOOG140118C00990000 990.00 36.80 +0.00 34.50 35.30 11 175
GOOG7140118C00990000 990.00 33.95 +0.00 34.50 35.40 0 8
GOOG140118C00995000 995.00 35.20 +0.00 33.20 34.10 3 237
GOOG7140118C00995000 995.00 31.20 +0.00 33.10 34.00 0 30
GOOG140118C01000000 1000 32.33 +0.00 31.60 32.30 144 1,940
GOOG7140118C01000000 1000 34.80 +0.00 31.70 32.50 3 37
GOOG140118C01010000 1010 31.90 +0.00 28.90 29.80 1 457
GOOG7140118C01010000 1010 16.50 +0.00 29.00 29.70 0 14
GOOG140118C01020000 1020 27.80 +0.00 26.60 27.40 10 227
GOOG7140118C01020000 1020 29.40 +0.00 26.60 27.30 1 19
GOOG140118C01030000 1030 27.00 +0.00 24.20 24.90 5 714
GOOG7140118C01030000 1030 24.70 +0.00 24.30 25.00 0 95
GOOG140118C01040000 1040 22.50 +0.00 22.10 22.80 10 193
GOOG140118C01050000 1050 20.84 +0.00 20.20 21.00 47 416
GOOG140118C01060000 1060 17.27 +0.00 18.40 19.20 0 348
GOOG140118C01070000 1070 18.90 +0.00 16.70 17.50 10 237
GOOG140118C01080000 1080 14.20 +0.00 15.30 16.00 0 207
GOOG140118C01090000 1090 14.30 +0.00 13.80 14.50 0 228
GOOG140118C01100000 1100 13.00 +0.00 12.70 13.40 54 334
GOOG140118C01110000 1110 12.20 +0.00 11.50 12.20 2 57
GOOG140118C01120000 1120 11.50 +0.00 10.50 11.20 20 67
GOOG140118C01130000 1130 10.90 +0.00 9.500 10.50 24 70
GOOG140118C01140000 1140 9.700 +0.00 8.500 9.800 3 79
GOOG140118C01150000 1150 9.400 +0.00 7.800 9.100 6 441
GOOG140118C01160000 1160 7.100 +0.00 7.100 8.200 0 26
GOOG140118C01170000 1170 7.900 +0.00 6.400 7.500 6 105
GOOG140118C01180000 1180 6.400 +0.00 5.800 6.500 62 132
GOOG140118C01190000 1190 6.040 +0.00 5.300 6.100 11 16
GOOG140118C01200000 1200 5.300 +0.00 5.000 5.400 51 264
PUT Options - January 18 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG140118P00285000 285.00 0.1000 +0.00 0.0500 0.1000 140 371
GOOG140118P00290000 290.00 0.1500 +0.00 0.1000 0.1500 10 86
GOOG140118P00295000 295.00 0.1500 +0.00 0.0500 0.3000 0 92
GOOG140118P00300000 300.00 0.2500 +0.00 0.0500 0.3000 0 713
GOOG140118P00305000 305.00 0.2000 +0.00 0.1000 0.3000 0 51
GOOG140118P00310000 310.00 0.1000 +0.00 0.0500 0.3000 6 706
GOOG140118P00315000 315.00 0.2500 +0.00 0.1000 1.050 0 64
GOOG140118P00320000 320.00 0.2500 +0.00 0.1500 1.050 0 981
GOOG140118P00325000 325.00 0.2600 +0.00 0.0500 1.050 0 55
GOOG140118P00330000 330.00 0.3500 +0.00 0.0500 0.5000 0 540
GOOG140118P00335000 335.00 0.2700 +0.00 0.0500 0.3500 0 54
GOOG140118P00340000 340.00 0.3500 +0.00 0.0500 0.4000 0 256
GOOG140118P00345000 345.00 0.3000 +0.00 0.0500 0.4000 0 131
GOOG140118P00350000 350.00 0.3000 +0.00 0.0500 1.100 0 245
GOOG140118P00355000 355.00 0.4500 +0.00 0.0500 0.4000 0 20
GOOG140118P00360000 360.00 1.150 +0.00 0.1000 0.4500 0 171
GOOG140118P00365000 365.00 0.5500 +0.00 0.0500 0.4500 0 12
GOOG140118P00370000 370.00 0.2500 +0.00 0.0500 0.4500 17 91
GOOG140118P00375000 375.00 0.4000 +0.00 0.0500 0.5000 0 33
GOOG140118P00380000 380.00 0.4000 +0.00 0.0500 0.5500 0 112
GOOG140118P00385000 385.00 0.3000 +0.00 0.0500 0.6000 1 43
GOOG140118P00390000 390.00 0.3000 +0.00 0.0500 0.7000 10 194
GOOG140118P00395000 395.00 0.8000 +0.00 0.0500 0.7000 0 21
GOOG140118P00400000 400.00 0.7500 +0.00 0.3000 0.7500 17 688
GOOG140118P00405000 405.00 0.3500 +0.00 0.3000 0.8000 1 55
GOOG140118P00410000 410.00 0.7000 +0.00 0.3000 0.9000 0 208
GOOG140118P00415000 415.00 0.4500 +0.00 0.0500 0.9500 0 59
GOOG140118P00420000 420.00 0.4500 +0.00 0.4000 1.050 2 203
GOOG140118P00425000 425.00 0.5000 +0.00 0.1500 1.100 0 65
GOOG140118P00430000 430.00 0.6000 +0.00 0.0500 1.200 0 252
GOOG140118P00435000 435.00 0.9000 +0.00 0.0500 1.250 0 103
GOOG140118P00440000 440.00 1.300 +0.00 0.1000 1.050 0 184
GOOG140118P00445000 445.00 1.550 +0.00 0.0500 1.250 0 59
GOOG140118P00450000 450.00 0.6400 +0.00 0.2500 1.350 23 551
GOOG140118P00455000 455.00 0.6500 +0.00 0.1500 1.450 2 94
GOOG140118P00460000 460.00 0.8500 +0.00 0.4000 1.500 0 162
GOOG140118P00465000 465.00 1.600 +0.00 0.0500 1.550 0 66
GOOG140118P00470000 470.00 0.7000 +0.00 0.1500 1.550 0 123
GOOG140118P00475000 475.00 1.000 +0.00 0.3500 1.600 0 492
GOOG140118P00480000 480.00 0.7500 +0.00 0.2500 1.550 4 260
GOOG140118P00485000 485.00 2.110 +0.00 0.2000 1.700 0 88
GOOG140118P00490000 490.00 0.8500 +0.00 0.3000 1.650 6 232
GOOG140118P00495000 495.00 1.050 +0.00 0.5000 1.100 1 83
GOOG140118P00500000 500.00 1.240 +0.00 1.100 1.650 5 1,876
GOOG140118P00505000 505.00 1.450 +0.00 0.7000 1.800 0 93
GOOG140118P00510000 510.00 1.370 +0.00 0.8000 1.900 0 145
GOOG140118P00515000 515.00 1.150 +0.00 0.7000 2.000 4 43
GOOG140118P00520000 520.00 1.400 +0.00 0.8500 2.100 1 237
GOOG140118P00525000 525.00 1.200 +0.00 1.000 2.200 0 702
GOOG140118P00530000 530.00 1.360 +0.00 0.8000 2.200 10 192
GOOG140118P00535000 535.00 1.600 +0.00 0.8000 2.300 0 66
GOOG140118P00540000 540.00 1.230 +0.00 1.100 2.400 0 270
GOOG140118P00545000 545.00 2.100 +0.00 0.6500 2.450 0 488
GOOG140118P00550000 550.00 2.800 +0.00 1.300 2.550 0 1,480
GOOG140118P00555000 555.00 2.520 +0.00 0.8500 2.600 0 79
GOOG140118P00560000 560.00 2.400 +0.00 1.800 2.750 0 415
GOOG140118P00565000 565.00 4.900 +0.00 1.050 2.850 0 99
GOOG140118P00570000 570.00 2.350 +0.00 1.200 2.950 0 204
GOOG140118P00575000 575.00 2.350 +0.00 1.300 3.100 0 250
GOOG140118P00580000 580.00 2.600 +0.00 1.950 3.200 0 487
GOOG140118P00585000 585.00 6.500 +0.00 1.600 3.300 0 106
GOOG140118P00590000 590.00 4.000 +0.00 1.750 3.500 0 591
GOOG140118P00595000 595.00 3.300 +0.00 1.900 3.600 0 137
GOOG140118P00600000 600.00 3.100 +0.00 2.450 3.000 2 2,195
GOOG140118P00605000 605.00 3.100 +0.00 2.150 4.000 0 149
GOOG140118P00610000 610.00 3.500 +0.00 2.300 4.200 0 499
GOOG140118P00615000 615.00 5.270 +0.00 2.750 4.400 0 86
GOOG140118P00620000 620.00 4.200 +0.00 3.300 4.500 0 476
GOOG140118P00625000 625.00 3.700 +0.00 3.200 4.700 0 208
GOOG7140118P00625000 625.00 10.30 +0.00 2.800 5.700 0 1
GOOG140118P00630000 630.00 4.200 +0.00 3.600 4.800 9 630
GOOG7140118P00630000 630.00 N/A +0.00 2.800 6.100 0 0
GOOG140118P00635000 635.00 9.200 +0.00 3.500 4.900 0 169
GOOG7140118P00635000 635.00 9.400 +0.00 3.300 6.100 0 2
GOOG140118P00640000 640.00 5.000 +0.00 4.000 5.000 7 265
GOOG7140118P00640000 640.00 4.900 +0.00 3.300 6.500 0 3
GOOG140118P00645000 645.00 5.200 +0.00 4.000 5.200 5 121
GOOG7140118P00645000 645.00 5.200 +0.00 3.700 6.800 0 11
GOOG140118P00650000 650.00 5.300 +0.00 4.700 5.400 9 834
GOOG7140118P00650000 650.00 5.400 +0.00 4.000 7.000 0 17
GOOG140118P00655000 655.00 5.900 +0.00 4.400 5.900 1 206
GOOG7140118P00655000 655.00 5.800 +0.00 3.700 7.300 0 10
GOOG140118P00660000 660.00 6.200 +0.00 4.400 6.200 1 349
GOOG7140118P00660000 660.00 7.600 +0.00 4.500 7.600 0 21
GOOG140118P00665000 665.00 5.100 +0.00 4.600 7.400 0 267
GOOG7140118P00665000 665.00 13.20 +0.00 4.800 7.900 0 1
GOOG140118P00670000 670.00 7.000 +0.00 5.000 7.000 1 241
GOOG7140118P00670000 670.00 8.200 +0.00 4.700 8.200 0 30
GOOG140118P00675000 675.00 7.500 +0.00 5.500 7.400 1 2,714
GOOG7140118P00675000 675.00 8.900 +0.00 4.900 8.400 0 101
GOOG140118P00680000 680.00 7.700 +0.00 6.700 8.700 1 2,672
GOOG7140118P00680000 680.00 9.400 +0.00 5.200 8.800 0 50
GOOG140118P00685000 685.00 7.300 +0.00 6.000 8.900 0 567
GOOG7140118P00685000 685.00 9.900 +0.00 5.900 9.200 0 11
GOOG140118P00690000 690.00 8.200 +0.00 6.400 8.200 1 345
GOOG7140118P00690000 690.00 10.40 +0.00 6.300 9.600 0 10
GOOG140118P00695000 695.00 8.600 +0.00 7.700 8.700 1 183
GOOG7140118P00695000 695.00 10.90 +0.00 6.500 10.00 0 10
GOOG140118P00700000 700.00 8.990 +0.00 8.400 9.200 28 1,426
GOOG7140118P00700000 700.00 10.00 +0.00 7.200 10.30 0 55
GOOG140118P00705000 705.00 9.700 +0.00 8.400 9.800 1 174
GOOG7140118P00705000 705.00 28.20 +0.00 7.600 10.80 0 8
GOOG140118P00710000 710.00 10.10 +0.00 9.000 10.30 1 523
GOOG7140118P00710000 710.00 N/A +0.00 8.200 11.40 0 0
GOOG140118P00715000 715.00 10.70 +0.00 9.500 11.00 1 195
GOOG7140118P00715000 715.00 23.00 +0.00 8.600 12.00 0 1
GOOG140118P00720000 720.00 11.20 +0.00 9.900 11.40 2 356
GOOG7140118P00720000 720.00 13.50 +0.00 9.800 12.00 0 1
GOOG140118P00725000 725.00 11.42 +0.00 11.20 12.20 3 352
GOOG7140118P00725000 725.00 N/A +0.00 10.70 12.30 0 0
GOOG140118P00730000 730.00 12.06 +0.00 11.70 12.70 3 1,816
GOOG7140118P00730000 730.00 N/A +0.00 11.80 13.20 0 0
GOOG140118P00735000 735.00 13.00 +0.00 12.50 13.50 1 284
GOOG7140118P00735000 735.00 N/A +0.00 12.20 13.80 0 0
GOOG140118P00740000 740.00 13.50 +0.00 13.10 13.90 5 2,578
GOOG7140118P00740000 740.00 38.80 +0.00 13.20 14.50 0 1
GOOG140118P00745000 745.00 14.30 +0.00 13.90 14.60 3 236
GOOG7140118P00745000 745.00 30.30 +0.00 13.90 15.10 0 1
GOOG140118P00750000 750.00 15.00 +0.00 14.70 15.30 10 3,994
GOOG7140118P00750000 750.00 18.70 +0.00 14.30 16.10 0 23
GOOG140118P00755000 755.00 15.70 +0.00 15.50 16.10 0 880
GOOG7140118P00755000 755.00 33.30 +0.00 15.60 16.20 0 1
GOOG140118P00760000 760.00 15.70 +0.00 16.40 17.30 20 291
GOOG7140118P00760000 760.00 35.00 +0.00 16.00 17.50 0 1
GOOG140118P00765000 765.00 16.88 +0.00 17.20 18.20 1 203
GOOG7140118P00765000 765.00 36.70 +0.00 16.90 18.60 0 1
GOOG140118P00770000 770.00 19.50 +0.00 18.10 18.90 0 213
GOOG7140118P00770000 770.00 19.50 +0.00 18.20 18.90 0 6
GOOG140118P00775000 775.00 18.63 +0.00 19.10 19.70 5 248
GOOG7140118P00775000 775.00 N/A +0.00 18.80 19.80 0 0
GOOG140118P00780000 780.00 21.80 +0.00 20.10 21.00 0 267
GOOG7140118P00780000 780.00 22.50 +0.00 20.10 20.80 0 6
GOOG140118P00785000 785.00 22.96 +0.00 21.20 22.10 0 180
GOOG7140118P00785000 785.00 44.20 +0.00 21.00 22.00 0 1
GOOG140118P00790000 790.00 23.07 +0.00 22.30 23.10 0 107
GOOG7140118P00790000 790.00 58.50 +0.00 22.20 22.90 0 26
GOOG140118P00795000 795.00 22.20 +0.00 23.40 24.20 2 250
GOOG7140118P00795000 795.00 67.70 +0.00 23.40 24.20 0 6
GOOG140118P00800000 800.00 24.50 +0.00 24.60 25.60 92 2,262
GOOG7140118P00800000 800.00 24.00 +0.00 24.60 25.40 2 29
GOOG140118P00805000 805.00 28.80 +0.00 25.90 26.50 0 54
GOOG7140118P00805000 805.00 26.33 +0.00 25.90 26.60 0 1
GOOG140118P00810000 810.00 27.80 +0.00 27.10 27.80 2 1,036
GOOG7140118P00810000 810.00 51.63 +0.00 27.10 27.80 0 12
GOOG140118P00815000 815.00 26.90 +0.00 28.50 29.20 6 323
GOOG7140118P00815000 815.00 26.50 +0.00 28.40 29.30 0 5
GOOG140118P00820000 820.00 29.40 +0.00 29.90 30.60 58 1,477
GOOG7140118P00820000 820.00 43.90 +0.00 29.90 30.70 0 83
GOOG140118P00825000 825.00 30.00 +0.00 31.30 32.10 1 120
GOOG7140118P00825000 825.00 32.70 +0.00 31.40 32.10 0 6
GOOG140118P00830000 830.00 35.70 +0.00 32.80 33.50 0 1,222
GOOG7140118P00830000 830.00 34.20 +0.00 32.30 33.80 0 84
GOOG140118P00835000 835.00 34.00 +0.00 34.40 35.20 1 170
GOOG7140118P00835000 835.00 32.20 +0.00 34.50 35.20 10 18
GOOG140118P00840000 840.00 33.80 +0.00 35.70 36.70 3 1,915
GOOG7140118P00840000 840.00 47.93 +0.00 36.10 36.80 0 74
GOOG140118P00845000 845.00 34.95 +0.00 37.70 38.50 1 31
GOOG7140118P00845000 845.00 59.69 +0.00 37.80 38.60 0 23
GOOG140118P00850000 850.00 38.60 +0.00 39.40 40.20 35 1,456
GOOG7140118P00850000 850.00 38.80 +0.00 39.50 40.30 0 11
GOOG140118P00855000 855.00 38.30 +0.00 41.20 42.00 1 96
GOOG7140118P00855000 855.00 43.60 +0.00 41.30 42.10 0 35
GOOG140118P00860000 860.00 43.00 +0.00 43.10 43.90 11 93
GOOG7140118P00860000 860.00 43.50 +0.00 43.00 43.90 0 19
GOOG140118P00865000 865.00 45.10 +0.00 45.00 45.90 0 23
GOOG7140118P00865000 865.00 51.00 +0.00 45.00 45.90 0 10
GOOG140118P00870000 870.00 50.90 +0.00 47.00 47.80 0 114
GOOG7140118P00870000 870.00 46.10 +0.00 47.20 47.80 0 4
GOOG140118P00875000 875.00 49.80 +0.00 49.00 50.00 0 145
GOOG7140118P00875000 875.00 61.89 +0.00 49.10 49.90 0 5
GOOG140118P00880000 880.00 50.50 +0.00 51.10 52.00 126 299
GOOG7140118P00880000 880.00 53.40 +0.00 51.20 52.50 0 26
GOOG140118P00885000 885.00 49.50 +0.00 53.20 54.20 1 37
GOOG7140118P00885000 885.00 51.30 +0.00 53.30 54.20 0 36
GOOG140118P00890000 890.00 53.33 +0.00 55.50 56.50 18 212
GOOG7140118P00890000 890.00 62.80 +0.00 55.60 56.40 0 11
GOOG140118P00895000 895.00 57.00 +0.00 57.80 58.70 1 41
GOOG7140118P00895000 895.00 59.60 +0.00 57.90 58.70 0 27
GOOG140118P00900000 900.00 60.70 +0.00 60.10 61.20 154 391
GOOG7140118P00900000 900.00 60.50 +0.00 60.20 61.10 0 8
GOOG140118P00905000 905.00 65.40 +0.00 62.60 63.50 0 31
GOOG7140118P00905000 905.00 65.80 +0.00 62.60 63.50 0 30
GOOG140118P00910000 910.00 66.00 +0.00 65.30 66.00 89 244
GOOG7140118P00910000 910.00 61.70 +0.00 65.10 66.20 11 10
GOOG140118P00915000 915.00 63.00 +0.00 67.60 68.70 7 28
GOOG7140118P00915000 915.00 68.90 +0.00 67.60 68.60 0 11
GOOG140118P00920000 920.00 68.15 +0.00 70.30 71.20 51 149
GOOG7140118P00920000 920.00 70.00 +0.00 70.40 71.40 25 30
GOOG140118P00925000 925.00 67.96 +0.00 72.90 74.10 22 45
GOOG7140118P00925000 925.00 75.40 +0.00 72.90 74.60 0 12
GOOG140118P00930000 930.00 73.00 +0.00 75.60 76.70 151 216
GOOG7140118P00930000 930.00 80.04 +0.00 75.70 76.70 0 5
GOOG140118P00935000 935.00 79.80 +0.00 78.40 79.50 0 33
GOOG7140118P00935000 935.00 N/A +0.00 78.40 79.80 0 0
GOOG140118P00940000 940.00 170.30 +0.00 81.30 82.50 0 63
GOOG7140118P00940000 940.00 80.50 +0.00 80.70 83.50 0 2
GOOG140118P00945000 945.00 86.40 +0.00 84.30 85.40 0 36
GOOG7140118P00945000 945.00 N/A +0.00 83.70 86.60 0 0
GOOG140118P00950000 950.00 86.70 +0.00 87.00 88.20 325 2,270
GOOG7140118P00950000 950.00 82.10 +0.00 86.80 89.60 0 2
GOOG140118P00955000 955.00 158.30 +0.00 90.50 91.50 0 61
GOOG7140118P00955000 955.00 N/A +0.00 89.90 92.60 0 0
GOOG140118P00960000 960.00 97.00 +0.00 93.30 94.60 0 69
GOOG7140118P00960000 960.00 88.50 +0.00 93.10 95.90 0 7
GOOG140118P00965000 965.00 189.05 +0.00 96.50 97.70 0 29
GOOG7140118P00965000 965.00 101.50 +0.00 96.30 99.00 0 2
GOOG140118P00970000 970.00 102.66 +0.00 99.80 100.90 0 148
GOOG7140118P00970000 970.00 N/A +0.00 99.60 102.50 0 0
GOOG140118P00975000 975.00 121.60 +0.00 102.80 104.40 0 25
GOOG7140118P00975000 975.00 187.30 +0.00 102.90 105.80 0 4
GOOG140118P00980000 980.00 110.40 +0.00 106.50 108.40 0 50
GOOG7140118P00980000 980.00 111.60 +0.00 106.20 109.20 0 11
GOOG140118P00985000 985.00 144.90 +0.00 109.80 111.70 0 43
GOOG7140118P00985000 985.00 N/A +0.00 109.70 112.60 0 0
GOOG140118P00990000 990.00 164.60 +0.00 113.50 115.20 0 18
GOOG7140118P00990000 990.00 N/A +0.00 113.20 116.10 0 0
GOOG140118P00995000 995.00 313.60 +0.00 117.00 118.30 0 21
GOOG7140118P00995000 995.00 N/A +0.00 116.70 119.60 0 0
GOOG140118P01000000 1000 116.70 +0.00 120.70 121.90 1 58
GOOG7140118P01000000 1000 227.00 +0.00 120.40 123.30 0 4
GOOG140118P01010000 1010 168.00 +0.00 127.80 129.50 0 21
GOOG7140118P01010000 1010 N/A +0.00 127.80 130.50 0 0
GOOG140118P01020000 1020 N/A +0.00 134.50 137.10 0 0
GOOG7140118P01020000 1020 239.20 +0.00 135.30 138.00 0 5
GOOG140118P01030000 1030 354.30 +0.00 142.60 144.70 0 17
GOOG7140118P01030000 1030 N/A +0.00 142.30 145.70 0 0
GOOG140118P01040000 1040 348.40 +0.00 150.60 152.70 0 16
GOOG140118P01050000 1050 159.00 +0.00 158.60 160.70 0 26
GOOG140118P01060000 1060 359.30 +0.00 166.90 169.90 0 3
GOOG140118P01070000 1070 325.30 +0.00 175.50 177.40 0 24
GOOG140118P01080000 1080 180.50 +0.00 183.80 186.10 0 25
GOOG140118P01090000 1090 349.80 +0.00 192.70 194.60 0 89
GOOG140118P01100000 1100 353.20 +0.00 200.90 203.80 0 84
GOOG140118P01110000 1110 316.92 +0.00 209.80 212.90 0 42
GOOG140118P01120000 1120 305.40 +0.00 218.80 221.60 0 15
GOOG140118P01130000 1130 353.50 +0.00 227.80 230.70 0 19
GOOG140118P01140000 1140 336.88 +0.00 237.30 239.90 0 31
GOOG140118P01150000 1150 306.29 +0.00 246.50 249.00 0 80
GOOG140118P01160000 1160 N/A +0.00 255.00 258.50 0 0
GOOG140118P01170000 1170 344.97 +0.00 264.70 268.00 0 11
GOOG140118P01180000 1180 N/A +0.00 274.80 277.00 0 0
GOOG140118P01190000 1190 280.00 +0.00 283.70 286.70 0 7
GOOG140118P01200000 1200 289.50 +0.00 293.30 297.00 0 9
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here