Google Inc $577.86

down 0.00


26/8/2014 05:15 PM  |  NASDAQ : GOOG  
Industries : Internet / Internet Information Providers
Last Trade: 577.86
Trade Time: Aug 26 05:15 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 577.86
Open: 581.26
Bid: 576.50
Ask: 580.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GOOG Trend Analysis - it has underperformed the S&P 500 by 54%
Options:

Call Options: GOOG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
440.00 GOOG1429H440 137.20 0.00 137.20 10.0 138.60 10.0 0.0 0
445.00 GOOG1429H445 132.10 0.00 132.10 10.0 133.50 10.0 0.0 0
450.00 GOOG1429H450 127.10 0.00 127.20 10.0 128.60 11.0 0.0 0
455.00 GOOG1429H455 122.10 0.00 122.20 10.0 123.60 11.0 0.0 0
460.00 GOOG1429H460 117.10 0.00 117.20 10.0 118.60 11.0 0.0 0
465.00 GOOG1429H465 112.10 0.00 112.20 10.0 113.60 11.0 0.0 0
470.00 GOOG1429H470 107.10 0.00 107.20 10.0 108.60 11.0 0.0 0
475.00 GOOG1429H475 102.20 0.00 102.10 10.0 103.50 10.0 0.0 0
480.00 GOOG1429H480 98.50 0.00 97.20 10.0 98.60 11.0 0.0 0
485.00 GOOG1429H485 92.30 0.00 92.20 10.0 93.60 11.0 0.0 0
490.00 GOOG1429H490 87.30 0.00 87.20 10.0 88.60 11.0 0.0 0
495.00 GOOG1429H495 83.10 0.00 82.20 10.0 83.60 10.0 0.0 0
500.00 GOOG1429H500 70.20 -7.00 78.10 21.0 79.10 26.0 2.0 2
505.00 GOOG1429H505 72.20 0.00 72.40 13.0 73.60 26.0 0.0 0
510.00 GOOG1429H510 72.70 5.50 67.40 13.0 68.60 10.0 3.0 5
515.00 GOOG1429H515 62.40 0.00 62.20 10.0 63.60 10.0 0.0 0
520.00 GOOG1429H520 57.00 0.00 57.20 10.0 58.60 10.0 3.0 3
525.00 GOOG1429H525 52.20 0.00 53.50 16.0 54.40 5.0 0.0 0
530.00 GOOG1429H530 47.20 0.00 47.60 7.0 48.60 26.0 0.0 0
535.00 GOOG1429H535 42.20 0.00 43.20 16.0 44.10 20.0 0.0 0
540.00 GOOG1429H540 42.76 4.66 38.10 31.0 39.10 20.0 23.0 34
542.50 GOOG1429H542.5 27.20 -7.60 34.80 12.0 36.00 9.0 9.0 19
545.00 GOOG1429H545 38.53 5.03 33.50 107.0 34.40 20.0 20.0 15
547.50 GOOG1429H547.5 21.80 -9.20 31.00 101.0 32.00 44.0 4.0 13
550.00 GOOG1429H550 29.00 0.00 28.60 143.0 29.50 65.0 14.0 74
552.50 GOOG1429H552.5 28.50 3.00 25.50 12.0 26.30 50.0 10.0 27
555.00 GOOG1429H555 28.09 5.69 23.60 75.0 24.60 34.0 1.0 17
557.50 GOOG1429H557.5 20.15 0.25 21.10 81.0 22.00 11.0 4.0 4
560.00 GOOG1429H560 20.00 2.50 17.50 33.0 18.50 25.0 6.0 60
562.50 GOOG1429H562.5 22.86 7.86 15.00 28.0 16.00 23.0 10.0 34
565.00 GOOG1429H565 14.00 0.00 12.70 51.0 13.50 17.0 10.0 182
567.50 GOOG1429H567.5 11.41 0.00 10.30 101.0 11.30 30.0 11.0 56
570.00 GOOG1429H570 9.60 0.00 8.20 57.0 9.00 35.0 15.0 152
572.50 GOOG1429H572.5 6.90 0.00 6.30 44.0 6.90 54.0 59.0 73
575.00 GOOG1429H575 4.70 0.00 4.50 10.0 4.70 10.0 191.0 252
577.50 GOOG1429H577.5 4.10 0.00 3.90 17.0 4.10 1.0 286.0 272
580.00 GOOG1429H580 2.15 0.00 2.05 1.0 2.20 15.0 1169.0 909
582.50 GOOG1429H582.5 1.30 0.00 1.25 1.0 1.40 7.0 428.0 631
585.00 GOOG1429H585 0.71 0.00 0.70 33.0 0.85 22.0 721.0 870
587.50 GOOG1429H587.5 0.45 0.00 0.40 3.0 0.50 35.0 290.0 816
590.00 GOOG1429H590 0.25 0.00 0.20 18.0 0.30 52.0 489.0 1,683
592.50 GOOG1429H592.5 0.15 0.00 0.10 20.0 0.20 54.0 141.0 801
595.00 GOOG1429H595 0.10 0.00 0.05 96.0 0.15 87.0 72.0 618
597.50 GOOG1429H597.5 0.05 0.00 0.05 22.0 0.10 63.0 13.0 187
600.00 GOOG1429H600 0.05 0.00 0.05 2.0 0.10 40.0 28.0 1,388
602.50 GOOG1429H602.5 0.05 0.00 0.05 33.0 0.10 39.0 19.0 272
605.00 GOOG1429H605 0.05 -0.05 0.05 10.0 0.10 40.0 35.0 187
607.50 GOOG1429H607.5 0.07 -0.03 0.05 1.0 0.10 36.0 10.0 119
610.00 GOOG1429H610 0.05 0.00 0.05 8.0 0.10 42.0 15.0 108
612.50 GOOG1429H612.5 0.30 0.20 0.05 2.0 0.10 23.0 10.0 65
615.00 GOOG1429H615 0.06 0.00 0.05 113.0 0.10 23.0 1.0 154
620.00 GOOG1429H620 0.16 0.11 0.05 1.0 0.05 2.0 8.0 111
625.00 GOOG1429H625 0.18 -0.07 0.05 1.0 0.25 331.0 2.0 6
630.00 GOOG1429H630 0.25 0.00 0.05 32.0 0.25 331.0 10.0 23
635.00 GOOG1429H635 0.15 -0.10 0.05 10.0 0.25 265.0 3.0 6
640.00 GOOG1429H640 0.30 0.05 0.05 15.0 0.25 217.0 10.0 10
645.00 GOOG1429H645 0.15 -0.10 0.05 10.0 0.25 234.0 37.0 42
650.00 GOOG1429H650 0.10 0.05 0.05 10.0 0.05 16.0 6.0 7
655.00 GOOG1429H655 0.25 0.00 0.05 1.0 0.25 216.0 0.0 0
660.00 GOOG1429H660 0.25 0.00 0.05 1.0 0.25 288.0 0.0 0
665.00 GOOG1429H665 0.30 0.05 0.10 10.0 0.25 272.0 10.0 10
670.00 GOOG1429H670 0.10 -0.15 0.05 10.0 0.25 170.0 20.0 39
675.00 GOOG1429H675 0.10 -0.15 0.05 1.0 0.25 170.0 7.0 50
680.00 GOOG1429H680 0.25 0.00 0.05 5.0 0.25 174.0 0.0 0
685.00 GOOG1429H685 0.25 0.00 0.00 0.0 0.25 175.0 0.0 0
690.00 GOOG1429H690 0.25 0.00 0.00 0.0 0.25 151.0 0.0 0
695.00 GOOG1429H695 0.25 0.00 0.00 0.0 0.25 174.0 0.0 0
700.00 GOOG1429H700 0.10 0.00 0.00 0.0 0.10 69.0 0.0 0

Put Options: GOOG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
440.00 GOOG1429T440 0.25 0.00 0.00 0.0 0.25 125.0 0.0 0
445.00 GOOG1429T445 0.25 0.00 0.00 0.0 0.25 113.0 0.0 0
450.00 GOOG1429T450 0.10 0.00 0.00 0.0 0.10 51.0 0.0 0
455.00 GOOG1429T455 0.25 0.00 0.00 0.0 0.25 123.0 0.0 0
460.00 GOOG1429T460 0.25 0.00 0.00 0.0 0.25 123.0 0.0 0
465.00 GOOG1429T465 0.25 0.00 0.00 0.0 0.25 119.0 0.0 0
470.00 GOOG1429T470 0.25 0.00 0.05 25.0 0.25 220.0 0.0 0
475.00 GOOG1429T475 0.25 0.00 0.05 1.0 0.25 218.0 0.0 0
480.00 GOOG1429T480 0.25 0.00 0.05 1.0 0.25 216.0 0.0 0
485.00 GOOG1429T485 0.25 0.00 0.05 22.0 0.25 234.0 0.0 0
490.00 GOOG1429T490 0.25 0.00 0.05 1.0 0.25 220.0 0.0 0
495.00 GOOG1429T495 0.51 0.26 0.05 1.0 0.25 236.0 3.0 3
500.00 GOOG1429T500 0.06 -0.04 0.05 1.0 0.10 61.0 2.0 4
505.00 GOOG1429T505 0.80 0.55 0.05 1.0 0.25 227.0 3.0 3
510.00 GOOG1429T510 0.11 -0.14 0.05 1.0 0.25 206.0 7.0 22
515.00 GOOG1429T515 0.73 0.48 0.05 1.0 0.25 325.0 21.0 141
520.00 GOOG1429T520 0.94 0.69 0.05 1.0 0.25 221.0 27.0 162
525.00 GOOG1429T525 0.11 -0.14 0.05 1.0 0.25 229.0 1.0 62
530.00 GOOG1429T530 0.06 -0.19 0.10 1.0 0.25 119.0 6.0 265
535.00 GOOG1429T535 0.15 -0.10 0.05 1.0 0.25 253.0 4.0 108
540.00 GOOG1429T540 0.14 -0.11 0.05 1.0 0.25 252.0 15.0 161
542.50 GOOG1429T542.5 0.20 0.05 0.05 1.0 0.15 42.0 3.0 129
545.00 GOOG1429T545 0.14 0.00 0.05 30.0 0.10 28.0 1.0 123
547.50 GOOG1429T547.5 0.05 0.00 0.05 2.0 0.10 26.0 5.0 74
550.00 GOOG1429T550 0.07 0.00 0.05 5.0 0.10 35.0 6.0 192
552.50 GOOG1429T552.5 0.05 0.00 0.05 5.0 0.10 48.0 2.0 82
555.00 GOOG1429T555 0.07 0.00 0.05 22.0 0.15 100.0 4.0 142
557.50 GOOG1429T557.5 0.15 0.00 0.05 3.0 0.15 56.0 26.0 177
560.00 GOOG1429T560 0.16 0.00 0.10 13.0 0.20 90.0 46.0 271
562.50 GOOG1429T562.5 0.22 0.00 0.15 32.0 0.25 44.0 67.0 292
565.00 GOOG1429T565 0.28 0.00 0.25 28.0 0.40 70.0 204.0 808
567.50 GOOG1429T567.5 0.45 0.00 0.40 58.0 0.55 34.0 398.0 912
570.00 GOOG1429T570 0.60 0.00 0.70 20.0 0.85 31.0 438.0 1,293
572.50 GOOG1429T572.5 1.25 0.00 1.15 20.0 1.30 19.0 312.0 383
575.00 GOOG1429T575 2.00 0.00 1.80 10.0 2.05 22.0 231.0 633
577.50 GOOG1429T577.5 3.10 0.00 2.80 8.0 3.10 45.0 430.0 330
580.00 GOOG1429T580 4.00 0.00 4.00 18.0 4.50 62.0 1076.0 581
582.50 GOOG1429T582.5 6.50 0.00 5.70 10.0 6.30 75.0 65.0 306
585.00 GOOG1429T585 8.00 0.00 7.50 40.0 8.30 75.0 86.0 393
587.50 GOOG1429T587.5 10.20 0.00 9.60 15.0 10.50 100.0 5.0 94
590.00 GOOG1429T590 12.40 0.00 11.90 1.0 12.90 30.0 3.0 60
592.50 GOOG1429T592.5 22.31 8.01 14.30 6.0 15.30 26.0 1.0 9
595.00 GOOG1429T595 15.90 -0.90 16.80 6.0 17.70 27.0 1.0 7
597.50 GOOG1429T597.5 13.30 -5.90 19.20 4.0 20.20 27.0 2.0 3
600.00 GOOG1429T600 17.42 -4.28 21.70 6.0 22.80 7.0 23.0 15
602.50 GOOG1429T602.5 22.40 -1.70 24.10 2.0 25.40 17.0 8.0 14
605.00 GOOG1429T605 22.60 -3.90 26.50 17.0 27.90 17.0 2.0 2
607.50 GOOG1429T607.5 26.10 -2.90 29.00 17.0 30.40 10.0 5.0 5
610.00 GOOG1429T610 27.44 -4.06 31.50 17.0 32.90 17.0 6.0 5
612.50 GOOG1429T612.5 34.20 0.00 34.20 1.0 35.40 10.0 0.0 0
615.00 GOOG1429T615 39.60 3.10 36.50 10.0 37.90 10.0 8.0 3
620.00 GOOG1429T620 37.40 -4.10 41.50 10.0 42.90 10.0 2.0 3
625.00 GOOG1429T625 46.50 0.00 46.50 10.0 47.90 10.0 0.0 0
630.00 GOOG1429T630 51.50 0.00 51.50 10.0 52.90 10.0 0.0 0
635.00 GOOG1429T635 56.50 0.00 56.50 10.0 57.90 10.0 0.0 0
640.00 GOOG1429T640 61.50 0.00 61.50 10.0 62.90 10.0 0.0 0
645.00 GOOG1429T645 66.50 0.00 66.50 10.0 67.90 10.0 0.0 0
650.00 GOOG1429T650 71.50 0.00 71.50 10.0 72.90 10.0 0.0 0
655.00 GOOG1429T655 76.50 0.00 76.50 10.0 77.90 10.0 0.0 0
660.00 GOOG1429T660 81.50 0.00 81.50 10.0 82.90 10.0 0.0 0
665.00 GOOG1429T665 86.50 0.00 86.50 10.0 87.90 10.0 0.0 0
670.00 GOOG1429T670 91.50 0.00 91.50 10.0 92.90 10.0 0.0 0
675.00 GOOG1429T675 96.50 0.00 96.50 10.0 97.90 10.0 0.0 0
680.00 GOOG1429T680 101.50 0.00 101.50 10.0 102.90 10.0 0.0 0
685.00 GOOG1429T685 106.50 0.00 106.50 10.0 107.90 10.0 0.0 0
690.00 GOOG1429T690 111.50 0.00 111.50 10.0 112.90 10.0 0.0 0
695.00 GOOG1429T695 116.50 0.00 116.50 10.0 117.90 10.0 0.0 0
700.00 GOOG1429T700 121.50 0.00 121.50 10.0 122.90 10.0 0.0 0
Trading Center