Carolinas Inc - Local Stocks
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)
906.97 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote News Research
Expiration Date:
Option Types:
CALL Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG130524C00820000 820.00 91.09 +0.00 85.40 88.10 1 150
GOOG7130524C00820000 820.00 86.93 +0.00 84.90 87.90 3 32
GOOG130524C00825000 825.00 82.30 +0.00 80.40 83.10 0 24
GOOG130524C00830000 830.00 70.80 +0.00 75.20 77.50 8 147
GOOG7130524C00830000 830.00 78.62 +0.00 74.90 77.90 0 53
GOOG130524C00835000 835.00 65.00 +0.00 70.20 72.80 4 37
GOOG130524C00840000 840.00 63.00 +0.00 65.50 68.00 2 88
GOOG7130524C00840000 840.00 60.20 +0.00 64.90 68.20 2 47
GOOG130524C00845000 845.00 62.20 +0.00 60.40 62.90 1 77
GOOG7130524C00845000 845.00 N/A +0.00 59.90 63.00 0 0
GOOG130524C00850000 850.00 58.30 +0.00 55.10 57.80 12 220
GOOG7130524C00850000 850.00 56.97 +0.00 55.00 57.70 1 159
GOOG130524C00855000 855.00 44.50 +0.00 50.60 53.30 1 90
GOOG7130524C00855000 855.00 N/A +0.00 50.00 53.10 0 0
GOOG130524C00860000 860.00 47.39 +0.00 45.70 47.90 122 302
GOOG7130524C00860000 860.00 30.80 +0.00 45.10 49.00 0 56
GOOG130524C00865000 865.00 36.03 +0.00 40.50 43.20 5 81
GOOG7130524C00865000 865.00 N/A +0.00 40.20 43.30 0 0
GOOG130524C00870000 870.00 36.80 +0.00 36.80 38.10 51 389
GOOG7130524C00870000 870.00 37.50 +0.00 35.30 38.00 5 152
GOOG130524C00875000 875.00 32.10 +0.00 31.80 33.30 2 260
GOOG7130524C00875000 875.00 34.25 +0.00 31.70 33.30 0 18
GOOG130524C00880000 880.00 28.00 +0.00 27.20 28.50 54 590
GOOG7130524C00880000 880.00 28.10 +0.00 25.80 28.60 30 36
GOOG130524C00885000 885.00 23.20 +0.00 22.90 23.80 47 183
GOOG7130524C00885000 885.00 N/A +0.00 22.50 24.00 0 0
GOOG130524C00890000 890.00 18.50 +0.00 18.60 19.70 207 858
GOOG7130524C00890000 890.00 19.00 +0.00 18.50 19.70 0 16
GOOG130524C00895000 895.00 15.10 +0.00 14.70 15.50 284 390
GOOG7130524C00895000 895.00 15.00 +0.00 14.70 15.50 89 161
GOOG130524C00900000 900.00 11.63 +0.00 11.30 12.00 2,289 1,387
GOOG7130524C00900000 900.00 11.50 +0.00 11.20 11.90 70 87
GOOG130524C00905000 905.00 8.700 +0.00 8.200 8.700 1,892 1,879
GOOG7130524C00905000 905.00 8.200 +0.00 8.200 8.800 295 162
GOOG130524C00910000 910.00 6.200 +0.00 6.100 6.200 2,559 1,997
GOOG7130524C00910000 910.00 5.800 +0.00 5.800 6.300 150 168
GOOG130524C00915000 915.00 4.200 +0.00 4.100 4.300 2,891 1,651
GOOG7130524C00915000 915.00 3.800 +0.00 4.000 4.500 40 210
GOOG130524C00920000 920.00 2.450 -0.45 2.800 2.950 3,008 2,019
GOOG7130524C00920000 920.00 2.700 +0.00 2.650 3.100 187 112
GOOG130524C00925000 925.00 1.930 +0.00 1.850 2.000 1,996 1,471
GOOG7130524C00925000 925.00 2.000 +0.00 1.700 2.050 38 79
GOOG130524C00930000 930.00 1.200 +0.00 1.200 1.350 1,314 1,593
GOOG7130524C00930000 930.00 1.850 +0.00 1.150 1.400 6 144
GOOG130524C00935000 935.00 0.8600 +0.00 0.8000 1.150 796 1,119
GOOG7130524C00935000 935.00 1.300 +0.00 0.7500 1.000 10 156
GOOG130524C00940000 940.00 0.6500 +0.00 0.5500 0.7000 689 1,065
GOOG7130524C00940000 940.00 1.500 +0.00 0.5000 0.7000 1 80
GOOG130524C00945000 945.00 0.4100 +0.00 0.4000 0.6000 242 798
GOOG7130524C00945000 945.00 0.4000 +0.00 0.3000 0.5500 18 51
GOOG130524C00950000 950.00 0.3400 +0.00 0.2500 0.3500 254 815
GOOG7130524C00950000 950.00 1.650 +0.00 0.2000 0.4000 0 13
GOOG130524C00955000 955.00 0.2400 +0.00 0.2000 0.3000 80 502
GOOG7130524C00955000 955.00 1.350 +0.00 0.1000 0.4000 0 10
GOOG130524C00960000 960.00 0.2000 +0.00 0.1000 0.2000 97 403
GOOG7130524C00960000 960.00 0.8500 +0.00 0.0500 0.4500 0 1
GOOG130524C00965000 965.00 0.1500 +0.00 0.0500 0.2000 127 235
GOOG7130524C00965000 965.00 0.8500 +0.00 0.0500 0.4000 0 1
GOOG130524C00970000 970.00 0.1200 +0.00 0.0500 0.1500 118 453
GOOG7130524C00970000 970.00 0.8000 +0.00 0.0500 0.3000 0 1
GOOG130524C00975000 975.00 0.0500 +0.00 0.0500 0.1500 106 233
GOOG7130524C00975000 975.00 0.4000 +0.00 0.0500 0.4000 0 1
GOOG130524C00980000 980.00 0.0500 +0.00 0.0500 0.1500 16 243
GOOG7130524C00980000 980.00 N/A +0.00 0.0500 0.4000 0 0
GOOG130524C00985000 985.00 0.0700 +0.00 0.0500 0.1500 21 210
GOOG7130524C00985000 985.00 0.8500 +0.00 0.0500 0.4000 0 3
GOOG130524C00990000 990.00 0.0700 +0.00 0.0500 0.1500 7 157
GOOG7130524C00990000 990.00 0.4500 +0.00 0.0500 0.4000 0 1
GOOG130524C00995000 995.00 0.0500 +0.00 0.0500 0.0500 2 124
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG130524P00820000 820.00 0.1000 +0.00 0.0500 0.1500 92 543
GOOG7130524P00820000 820.00 1.950 +0.00 0.0500 0.4000 0 57
GOOG130524P00825000 825.00 0.1000 +0.00 0.0500 0.2500 30 289
GOOG130524P00830000 830.00 0.1500 +0.00 0.0500 0.2000 80 684
GOOG7130524P00830000 830.00 2.200 +0.00 0.0500 0.4000 0 91
GOOG130524P00835000 835.00 0.1000 +0.00 0.0500 0.2000 104 847
GOOG130524P00840000 840.00 0.1500 +0.00 0.1000 0.2000 213 1,212
GOOG7130524P00840000 840.00 1.100 +0.00 0.0500 0.4000 0 101
GOOG130524P00845000 845.00 0.1700 +0.00 0.1000 0.2000 145 815
GOOG7130524P00845000 845.00 N/A +0.00 0.0500 0.4000 0 0
GOOG130524P00850000 850.00 0.1900 +0.00 0.1500 0.2000 263 1,126
GOOG7130524P00850000 850.00 0.6000 +0.00 0.1000 0.3500 0 81
GOOG130524P00855000 855.00 0.2500 +0.00 0.0500 0.2500 260 696
GOOG7130524P00855000 855.00 0.6000 +0.00 0.1500 0.5500 10 10
GOOG130524P00860000 860.00 0.3200 +0.00 0.2000 0.3500 652 1,190
GOOG7130524P00860000 860.00 1.200 +0.00 0.2500 0.4000 0 56
GOOG130524P00865000 865.00 1.100 +0.70 0.3000 0.4000 553 935
GOOG7130524P00865000 865.00 1.050 +0.00 0.3000 0.5500 10 33
GOOG130524P00870000 870.00 0.4500 +0.00 0.4500 0.6000 1,669 1,372
GOOG7130524P00870000 870.00 1.600 +0.00 0.4500 0.6500 41 156
GOOG130524P00875000 875.00 0.7000 +0.00 0.6500 0.7000 1,178 1,488
GOOG7130524P00875000 875.00 1.750 +0.00 0.6500 1.050 25 25
GOOG130524P00880000 880.00 1.000 +0.00 1.000 1.150 1,564 1,859
GOOG7130524P00880000 880.00 2.000 +0.00 0.9500 1.350 12 47
GOOG130524P00885000 885.00 2.750 +1.30 1.450 1.600 2,076 1,705
GOOG7130524P00885000 885.00 2.250 +0.00 1.400 1.700 7 28
GOOG130524P00890000 890.00 2.270 +0.00 2.150 2.300 1,319 4,010
GOOG7130524P00890000 890.00 2.700 +0.00 2.100 2.400 128 244
GOOG130524P00895000 895.00 3.260 +0.00 3.200 3.400 1,949 1,762
GOOG7130524P00895000 895.00 3.650 +0.00 3.100 3.500 172 302
GOOG130524P00900000 900.00 8.900 +4.20 4.700 4.800 3,076 2,970
GOOG7130524P00900000 900.00 5.000 +0.00 4.500 5.000 134 271
GOOG130524P00905000 905.00 6.900 +0.00 6.600 6.900 1,642 1,026
GOOG7130524P00905000 905.00 6.400 +0.00 6.400 7.000 250 332
GOOG130524P00910000 910.00 9.300 +0.00 9.100 9.500 1,106 1,060
GOOG7130524P00910000 910.00 15.10 +0.00 9.800 10.70 71 124
GOOG130524P00915000 915.00 12.40 +0.00 12.10 12.70 225 562
GOOG7130524P00915000 915.00 13.90 +0.00 12.00 12.70 24 169
GOOG130524P00920000 920.00 15.70 +0.00 15.60 16.40 386 453
GOOG7130524P00920000 920.00 18.00 +0.00 15.60 16.50 13 399
GOOG130524P00925000 925.00 20.60 +0.00 19.50 20.60 100 169
GOOG7130524P00925000 925.00 14.60 +0.00 19.60 20.70 0 111
GOOG130524P00930000 930.00 25.00 +0.00 23.80 24.90 31 125
GOOG7130524P00930000 930.00 N/A +0.00 23.90 25.50 0 0
GOOG130524P00935000 935.00 33.35 +0.00 29.10 30.90 9 39
GOOG7130524P00935000 935.00 31.90 +0.00 28.30 31.10 9 0
GOOG130524P00940000 940.00 40.70 +0.00 34.10 36.40 5 16
GOOG7130524P00940000 940.00 29.10 +0.00 32.40 35.80 0 57
GOOG130524P00945000 945.00 42.85 +0.00 39.00 41.30 1 4
GOOG7130524P00945000 945.00 45.90 +0.00 37.80 40.70 1 2
GOOG130524P00950000 950.00 51.00 +0.00 42.70 44.80 1 2
GOOG7130524P00950000 950.00 47.80 +0.00 42.60 45.60 2 3
GOOG130524P00955000 955.00 55.70 +0.00 47.30 49.70 1 0
GOOG7130524P00955000 955.00 N/A +0.00 47.20 50.50 0 0
GOOG130524P00960000 960.00 60.40 +0.00 52.50 54.60 1 1
GOOG7130524P00960000 960.00 N/A +0.00 52.20 55.40 0 0
GOOG130524P00965000 965.00 N/A +0.00 57.50 61.30 0 0
GOOG7130524P00965000 965.00 N/A +0.00 57.10 60.40 0 0
GOOG130524P00970000 970.00 N/A +0.00 63.50 66.30 0 0
GOOG7130524P00970000 970.00 N/A +0.00 62.10 65.40 0 0
GOOG130524P00975000 975.00 N/A +0.00 66.70 69.80 0 0
GOOG7130524P00975000 975.00 N/A +0.00 66.50 70.30 0 0
GOOG130524P00980000 980.00 N/A +0.00 73.60 76.30 0 0
GOOG7130524P00980000 980.00 N/A +0.00 71.40 75.60 0 0
GOOG130524P00985000 985.00 76.70 +0.00 77.10 80.60 0 1
GOOG7130524P00985000 985.00 N/A +0.00 76.90 80.50 0 0
GOOG130524P00990000 990.00 N/A +0.00 81.70 85.60 0 0
GOOG7130524P00990000 990.00 N/A +0.00 82.00 85.50 0 0
GOOG130524P00995000 995.00 N/A +0.00 86.60 90.50 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