Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Google, Inc. (NQ: GOOG)
882.79 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 23, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - May 31 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG130531C00795000 795.00 N/A +0.00 90.30 92.10 0 0
GOOG130531C00800000 800.00 81.40 +0.00 85.10 87.20 0 11
GOOG7130531C00800000 800.00 90.20 +0.00 81.40 85.40 0 48
GOOG130531C00805000 805.00 76.20 +0.00 80.10 82.30 0 10
GOOG130531C00810000 810.00 71.60 +0.00 75.10 77.30 0 34
GOOG7130531C00810000 810.00 25.30 +0.00 71.50 75.70 0 28
GOOG130531C00815000 815.00 94.02 +0.00 70.30 72.80 0 3
GOOG130531C00820000 820.00 68.00 +0.00 65.80 67.40 2 41
GOOG7130531C00820000 820.00 39.00 +0.00 61.60 65.80 0 12
GOOG130531C00825000 825.00 38.03 +0.00 61.40 63.90 0 11
GOOG7130531C00825000 825.00 N/A +0.00 56.70 60.30 0 0
GOOG130531C00830000 830.00 55.50 +0.00 55.30 57.50 2 71
GOOG7130531C00830000 830.00 18.00 +0.00 51.30 55.40 0 12
GOOG130531C00835000 835.00 65.70 +0.00 50.60 52.80 0 14
GOOG7130531C00835000 835.00 N/A +0.00 47.00 51.20 0 0
GOOG130531C00840000 840.00 48.70 +0.00 45.70 47.90 19 97
GOOG7130531C00840000 840.00 50.00 +0.00 42.20 45.90 0 35
GOOG130531C00845000 845.00 42.80 +0.00 41.00 43.10 4 30
GOOG7130531C00845000 845.00 N/A +0.00 37.50 41.00 0 0
GOOG130531C00850000 850.00 36.80 +0.00 36.60 38.60 11 114
GOOG7130531C00850000 850.00 41.00 +0.00 32.90 36.80 0 60
GOOG130531C00855000 855.00 27.18 +0.00 31.50 33.90 1 57
GOOG7130531C00855000 855.00 N/A +0.00 28.40 31.50 0 0
GOOG130531C00860000 860.00 28.85 +0.00 28.40 29.30 63 165
GOOG7130531C00860000 860.00 31.20 +0.00 24.20 27.70 0 49
GOOG130531C00865000 865.00 20.00 +0.00 19.20 20.90 20 64
GOOG7130531C00865000 865.00 N/A +0.00 20.20 23.30 0 0
GOOG130531C00870000 870.00 20.60 +0.00 16.50 21.60 194 223
GOOG7130531C00870000 870.00 38.90 +0.00 17.00 19.60 0 120
GOOG130531C00875000 875.00 12.80 +0.00 13.90 15.80 87 93
GOOG7130531C00875000 875.00 14.70 +0.00 14.00 16.00 21 0
GOOG130531C00880000 880.00 12.00 +0.00 11.00 12.50 707 265
GOOG7130531C00880000 880.00 11.36 +0.00 10.70 12.80 45 153
GOOG130531C00885000 885.00 8.360 +0.00 8.600 9.800 1,321 148
GOOG7130531C00885000 885.00 9.700 +0.00 8.100 9.800 153 0
GOOG130531C00890000 890.00 5.800 +0.00 6.400 7.700 687 258
GOOG7130531C00890000 890.00 8.600 +0.00 6.400 7.700 95 58
GOOG130531C00895000 895.00 5.000 +0.00 4.900 5.800 272 226
GOOG7130531C00895000 895.00 5.900 +0.00 4.600 5.900 53 0
GOOG130531C00900000 900.00 3.300 +0.00 3.100 4.800 724 427
GOOG7130531C00900000 900.00 4.600 +0.00 3.400 5.300 64 97
GOOG130531C00905000 905.00 3.320 +0.00 2.450 4.000 191 415
GOOG7130531C00905000 905.00 3.300 +0.00 2.500 5.200 69 0
GOOG130531C00910000 910.00 2.180 +0.00 1.650 2.550 262 1,041
GOOG7130531C00910000 910.00 2.550 +0.00 1.500 2.500 82 0
GOOG130531C00915000 915.00 1.700 +0.00 1.000 1.950 299 562
GOOG7130531C00915000 915.00 1.550 +0.00 1.100 1.950 26 0
GOOG130531C00920000 920.00 1.050 +0.00 0.8500 1.550 184 615
GOOG7130531C00920000 920.00 1.100 +0.00 0.7500 3.300 23 0
GOOG130531C00925000 925.00 0.9500 +0.00 0.4500 1.100 90 171
GOOG7130531C00925000 925.00 0.8000 +0.00 0.5500 1.100 14 0
GOOG130531C00930000 930.00 0.5500 +0.00 0.1500 1.000 70 387
GOOG7130531C00930000 930.00 0.9500 +0.00 0.0500 4.600 4 0
GOOG130531C00935000 935.00 0.3900 +0.00 0.1500 0.7000 85 226
GOOG7130531C00935000 935.00 0.7500 +0.00 0.0500 4.600 4 0
GOOG130531C00940000 940.00 0.3500 +0.00 0.1000 0.4500 224 839
GOOG7130531C00940000 940.00 0.4500 +0.00 0.1000 4.600 4 0
GOOG7130531C00945000 945.00 0.5500 +0.00 0.2000 4.600 14 0
GOOG7130531C00950000 950.00 0.4500 +0.00 0.0500 4.600 60 0
GOOG7130531C00955000 955.00 0.5500 +0.00 0.1500 4.600 2 0
GOOG7130531C00960000 960.00 0.4000 +0.00 0.1500 4.600 3 0
GOOG7130531C00965000 965.00 0.4000 +0.00 0.1500 4.600 2 0
PUT Options - May 31 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG130531P00795000 795.00 0.2700 +0.00 0.1500 0.4500 50 89
GOOG130531P00800000 800.00 0.2500 +0.00 0.1500 0.3000 79 237
GOOG7130531P00800000 800.00 0.8500 +0.00 0.0500 0.5000 0 54
GOOG130531P00805000 805.00 0.3000 +0.00 0.0500 2.050 124 126
GOOG130531P00810000 810.00 0.3400 +0.00 0.0500 2.400 112 2,198
GOOG7130531P00810000 810.00 0.7500 +0.00 0.0500 0.7000 0 28
GOOG130531P00815000 815.00 0.4000 +0.00 0.0500 0.7500 65 134
GOOG130531P00820000 820.00 0.4500 +0.00 0.0500 0.5500 242 173
GOOG7130531P00820000 820.00 1.000 +0.00 0.2500 0.7500 0 60
GOOG130531P00825000 825.00 0.5000 +0.00 0.1000 0.9000 195 210
GOOG7130531P00825000 825.00 0.7000 +0.00 0.3000 4.600 2 0
GOOG130531P00830000 830.00 0.7600 +0.00 0.1000 0.9000 36 181
GOOG7130531P00830000 830.00 1.050 +0.00 0.4000 1.500 10 45
GOOG130531P00835000 835.00 0.8500 +0.00 0.1000 1.200 208 323
GOOG7130531P00835000 835.00 0.8500 +0.00 0.7500 3.300 22 0
GOOG130531P00840000 840.00 0.9800 +0.00 0.8000 1.450 86 222
GOOG7130531P00840000 840.00 1.000 +0.00 0.4500 3.500 4 32
GOOG130531P00845000 845.00 1.850 +0.00 0.9500 1.850 92 239
GOOG7130531P00845000 845.00 N/A +0.00 0.3000 4.600 0 0
GOOG130531P00850000 850.00 1.550 +0.00 1.150 2.150 226 427
GOOG7130531P00850000 850.00 2.800 +0.00 1.450 2.150 71 27
GOOG130531P00855000 855.00 1.900 +0.00 1.850 2.700 283 234
GOOG7130531P00855000 855.00 2.000 +0.00 1.850 3.000 39 0
GOOG130531P00860000 860.00 2.460 +0.00 2.900 3.500 379 520
GOOG7130531P00860000 860.00 3.400 +0.00 2.550 4.500 126 114
GOOG130531P00865000 865.00 3.590 +0.00 3.500 4.800 179 814
GOOG7130531P00865000 865.00 3.300 +0.00 3.500 4.400 140 0
GOOG130531P00870000 870.00 5.300 +0.00 4.600 6.900 942 1,081
GOOG7130531P00870000 870.00 5.900 +0.00 4.600 5.600 73 78
GOOG130531P00875000 875.00 6.530 +0.00 5.700 8.100 628 468
GOOG7130531P00875000 875.00 6.100 +0.00 5.700 7.300 127 0
GOOG130531P00880000 880.00 9.800 +0.00 7.300 9.800 1,077 941
GOOG7130531P00880000 880.00 9.500 +0.00 8.000 9.300 206 292
GOOG130531P00885000 885.00 11.82 +0.00 10.30 12.80 585 673
GOOG7130531P00885000 885.00 10.10 +0.00 10.20 11.80 138 0
GOOG130531P00890000 890.00 15.70 +0.00 14.90 16.10 449 445
GOOG7130531P00890000 890.00 12.80 +0.00 12.90 15.10 56 110
GOOG130531P00895000 895.00 17.40 +0.00 17.40 19.20 253 239
GOOG7130531P00895000 895.00 17.70 +0.00 16.20 18.60 59 0
GOOG130531P00900000 900.00 23.10 +0.00 21.40 23.10 293 609
GOOG7130531P00900000 900.00 20.60 +0.00 19.30 22.80 12 136
GOOG130531P00905000 905.00 23.00 +0.00 21.00 23.80 41 327
GOOG7130531P00905000 905.00 N/A +0.00 22.70 26.70 0 0
GOOG130531P00910000 910.00 28.70 +0.00 26.90 28.70 69 548
GOOG7130531P00910000 910.00 N/A +0.00 26.70 30.90 0 0
GOOG130531P00915000 915.00 33.10 +0.00 29.90 31.60 29 68
GOOG7130531P00915000 915.00 N/A +0.00 32.10 35.40 0 0
GOOG130531P00920000 920.00 39.74 +0.00 34.40 36.40 2 122
GOOG7130531P00920000 920.00 N/A +0.00 36.00 40.00 0 0
GOOG130531P00925000 925.00 25.20 +0.00 39.10 41.10 0 23
GOOG7130531P00925000 925.00 N/A +0.00 40.60 44.70 0 0
GOOG130531P00930000 930.00 55.00 +0.00 42.70 44.70 1 19
GOOG7130531P00930000 930.00 N/A +0.00 45.60 47.00 0 0
GOOG130531P00935000 935.00 35.00 +0.00 48.00 50.10 0 2
GOOG7130531P00935000 935.00 N/A +0.00 50.30 54.80 0 0
GOOG130531P00940000 940.00 41.70 +0.00 53.40 55.30 0 3
GOOG7130531P00940000 940.00 N/A +0.00 55.30 59.70 0 0
GOOG7130531P00945000 945.00 N/A +0.00 60.30 64.00 0 0
GOOG7130531P00950000 950.00 N/A +0.00 64.30 69.60 0 0
GOOG7130531P00955000 955.00 N/A +0.00 70.10 74.00 0 0
GOOG7130531P00960000 960.00 N/A +0.00 76.20 77.50 0 0
GOOG7130531P00965000 965.00 N/A +0.00 80.00 83.90 0 0
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