Miami Herald Index
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)
893.56 USD  -13.41 (-1.48%)
Streaming Delayed Price  /  Updated: 2:29 PM EDT, May 22, 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
GOOG130524C00805000 805.00 N/A +0.00 87.60 90.00 0 0
GOOG130524C00810000 810.00 79.50 +1.00 82.30 85.20 16 57
GOOG7130524C00810000 810.00 48.00 +0.00 81.20 84.40 0 15
GOOG130524C00815000 815.00 95.62 +0.00 76.20 79.40 0 11
GOOG130524C00820000 820.00 82.00 -9.09 72.60 75.00 1 150
GOOG7130524C00820000 820.00 86.93 +0.00 72.50 75.30 0 32
GOOG130524C00825000 825.00 63.60 -18.70 66.40 69.50 9 24
GOOG130524C00830000 830.00 70.80 +0.00 62.90 65.60 0 147
GOOG7130524C00830000 830.00 78.62 +0.00 62.50 65.80 0 53
GOOG130524C00835000 835.00 60.00 -5.00 57.20 59.70 8 37
GOOG130524C00840000 840.00 56.00 -7.00 51.90 54.60 8 88
GOOG7130524C00840000 840.00 60.20 +0.00 52.60 55.40 0 47
GOOG130524C00845000 845.00 61.40 -0.80 48.00 50.90 1 77
GOOG7130524C00845000 845.00 N/A +0.00 47.60 50.70 0 0
GOOG130524C00850000 850.00 48.00 -10.30 43.00 45.70 93 220
GOOG7130524C00850000 850.00 46.30 -10.67 41.60 44.30 1 159
GOOG130524C00855000 855.00 44.50 +0.00 37.60 40.10 0 90
GOOG7130524C00855000 855.00 N/A +0.00 37.80 40.80 0 0
GOOG130524C00860000 860.00 40.49 -6.90 31.30 34.60 19 302
GOOG7130524C00860000 860.00 30.80 +0.00 32.90 36.20 0 56
GOOG130524C00865000 865.00 28.50 -7.53 28.60 30.20 13 81
GOOG7130524C00865000 865.00 38.05 +0.00 28.10 30.90 4 0
GOOG130524C00870000 870.00 24.09 -12.71 22.00 24.40 90 389
GOOG7130524C00870000 870.00 20.80 -16.70 23.30 26.20 1 152
GOOG130524C00875000 875.00 20.00 -12.10 19.40 21.20 15 260
GOOG7130524C00875000 875.00 28.55 -5.70 19.70 22.00 4 18
GOOG130524C00880000 880.00 16.72 -11.28 16.00 17.00 182 590
GOOG7130524C00880000 880.00 19.50 -8.60 14.40 17.60 10 36
GOOG130524C00885000 885.00 12.04 -11.16 11.20 12.50 103 183
GOOG7130524C00885000 885.00 N/A +0.00 10.60 12.20 0 0
GOOG130524C00890000 890.00 8.800 -9.70 8.400 8.800 532 858
GOOG7130524C00890000 890.00 18.40 -0.60 7.100 9.600 1 16
GOOG130524C00895000 895.00 6.000 -9.10 5.600 6.000 755 390
GOOG7130524C00895000 895.00 5.700 -9.30 5.100 5.700 171 161
GOOG130524C00900000 900.00 3.800 -7.83 3.600 3.900 3,037 1,387
GOOG7130524C00900000 900.00 3.200 -8.30 3.400 3.900 55 87
GOOG130524C00905000 905.00 2.400 -6.30 2.300 2.550 3,761 1,879
GOOG7130524C00905000 905.00 1.750 -6.45 2.150 2.450 144 162
GOOG130524C00910000 910.00 1.450 -4.75 1.400 1.650 3,805 1,997
GOOG7130524C00910000 910.00 2.200 -3.60 1.400 1.700 37 168
GOOG130524C00915000 915.00 0.9700 -3.23 0.9500 1.100 1,972 1,651
GOOG7130524C00915000 915.00 1.750 -2.05 0.8000 1.100 24 210
GOOG130524C00920000 920.00 0.6400 -1.81 0.5500 0.7000 1,821 2,019
GOOG7130524C00920000 920.00 2.900 +0.20 0.5000 0.7500 21 112
GOOG130524C00925000 925.00 0.4000 -1.53 0.3500 0.5000 1,906 1,471
GOOG7130524C00925000 925.00 0.9000 -1.10 0.3000 0.5000 45 79
GOOG130524C00930000 930.00 0.3000 -0.90 0.2500 0.3500 1,799 1,593
GOOG7130524C00930000 930.00 0.7000 -1.15 0.1500 0.4000 29 144
GOOG130524C00935000 935.00 0.2000 -0.66 0.1500 0.3000 692 1,119
GOOG7130524C00935000 935.00 0.4000 -0.90 0.0500 0.4000 31 156
GOOG130524C00940000 940.00 0.1700 -0.48 0.1500 0.2000 463 1,065
GOOG7130524C00940000 940.00 0.4900 -1.01 0.0500 0.3500 2 80
GOOG130524C00945000 945.00 0.1000 -0.31 0.0500 0.1500 429 798
GOOG7130524C00945000 945.00 0.4000 +0.00 0.0500 0.2500 0 51
GOOG130524C00950000 950.00 0.0900 -0.25 0.0500 0.1500 305 815
GOOG7130524C00950000 950.00 1.650 +0.00 0.0500 0.3000 0 13
GOOG130524C00955000 955.00 0.0300 -0.21 0.0500 0.1500 149 502
GOOG7130524C00955000 955.00 1.350 +0.00 0.0500 0.4000 0 10
GOOG130524C00960000 960.00 0.0500 -0.15 0.0500 0.1000 65 403
GOOG7130524C00960000 960.00 0.8500 +0.00 0.0500 0.3500 0 1
GOOG130524C00965000 965.00 0.0500 -0.10 0.0500 0.0500 9 235
GOOG7130524C00965000 965.00 0.8500 +0.00 0.0500 0.3000 0 1
GOOG130524C00970000 970.00 0.0500 -0.07 0.0500 0.1000 36 453
GOOG7130524C00970000 970.00 0.8000 +0.00 0.0500 0.2500 0 1
GOOG130524C00975000 975.00 0.0500 +0.00 0.0500 0.1000 9 233
GOOG7130524C00975000 975.00 0.4000 +0.00 0.0500 0.2500 0 1
GOOG130524C00980000 980.00 0.0500 +0.00 0.0500 0.1000 5 243
GOOG7130524C00980000 980.00 N/A +0.00 0.0500 0.2500 0 0
PUT Options - May 24 2013
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GOOG130524P00805000 805.00 0.0500 -0.05 0.0500 0.1500 5 157
GOOG130524P00810000 810.00 0.0500 +0.00 0.0500 0.0500 47 419
GOOG7130524P00810000 810.00 1.450 +0.00 0.0500 0.3000 0 58
GOOG130524P00815000 815.00 0.0500 -0.05 0.0500 0.1500 3 237
GOOG130524P00820000 820.00 0.1200 +0.02 0.0500 0.1500 57 543
GOOG7130524P00820000 820.00 1.950 +0.00 0.0500 0.4000 0 57
GOOG130524P00825000 825.00 0.1000 +0.00 0.0500 0.1500 56 289
GOOG130524P00830000 830.00 0.1100 -0.04 0.0500 0.1500 20 684
GOOG7130524P00830000 830.00 2.200 +0.00 0.0500 0.4000 0 91
GOOG130524P00835000 835.00 0.1100 +0.01 0.1000 0.2000 3 847
GOOG130524P00840000 840.00 0.2000 +0.05 0.1000 0.2500 94 1,212
GOOG7130524P00840000 840.00 1.100 +0.00 0.0500 0.4000 0 101
GOOG130524P00845000 845.00 0.2000 +0.03 0.1500 0.3000 140 815
GOOG7130524P00845000 845.00 N/A +0.00 0.0500 0.3500 0 0
GOOG130524P00850000 850.00 0.3000 +0.11 0.3000 0.3500 294 1,126
GOOG7130524P00850000 850.00 0.6000 +0.00 0.1500 0.4000 0 81
GOOG130524P00855000 855.00 0.3500 +0.10 0.3500 0.4000 121 696
GOOG7130524P00855000 855.00 0.6000 +0.00 0.1500 2.250 0 10
GOOG130524P00860000 860.00 0.4500 +0.13 0.4000 0.5500 278 1,190
GOOG7130524P00860000 860.00 1.200 +0.00 0.3000 0.7000 0 56
GOOG130524P00865000 865.00 0.7000 -0.40 0.6000 0.7500 245 935
GOOG7130524P00865000 865.00 1.050 +0.00 0.5000 1.100 0 33
GOOG130524P00870000 870.00 1.000 +0.55 0.9500 1.050 750 1,372
GOOG7130524P00870000 870.00 1.400 -0.20 0.8500 1.600 7 156
GOOG130524P00875000 875.00 1.490 +0.79 1.400 1.500 970 1,488
GOOG7130524P00875000 875.00 1.750 +0.00 1.150 2.400 0 25
GOOG130524P00880000 880.00 2.100 +1.10 2.100 2.300 1,596 1,859
GOOG7130524P00880000 880.00 1.410 -0.59 1.800 2.550 14 47
GOOG130524P00885000 885.00 3.400 +0.65 3.400 3.500 2,622 1,705
GOOG7130524P00885000 885.00 3.400 +1.15 3.100 3.600 32 28
GOOG130524P00890000 890.00 5.100 +2.83 4.900 5.100 4,048 4,010
GOOG7130524P00890000 890.00 6.600 +3.90 5.100 5.700 63 244
GOOG130524P00895000 895.00 7.270 +4.01 7.100 7.500 3,188 1,762
GOOG7130524P00895000 895.00 7.700 +4.05 7.400 8.200 50 302
GOOG130524P00900000 900.00 10.27 +1.37 9.900 10.60 3,561 2,970
GOOG7130524P00900000 900.00 14.00 +9.00 10.50 11.30 69 271
GOOG130524P00905000 905.00 13.70 +6.80 13.70 14.30 1,746 1,026
GOOG7130524P00905000 905.00 12.50 +6.10 14.00 15.20 100 332
GOOG130524P00910000 910.00 17.30 +8.00 17.30 18.50 709 1,060
GOOG7130524P00910000 910.00 18.00 +2.90 18.60 20.20 149 124
GOOG130524P00915000 915.00 22.80 +10.40 22.60 25.00 80 562
GOOG7130524P00915000 915.00 13.50 -0.40 23.10 25.70 20 169
GOOG130524P00920000 920.00 24.70 +9.00 27.50 29.80 62 453
GOOG7130524P00920000 920.00 16.80 -1.20 26.60 29.60 32 399
GOOG130524P00925000 925.00 37.00 +16.40 32.30 34.50 23 169
GOOG7130524P00925000 925.00 14.60 +0.00 31.40 32.80 0 111
GOOG130524P00930000 930.00 35.90 +10.90 37.10 39.50 2 125
GOOG7130524P00930000 930.00 N/A +0.00 36.00 37.90 0 0
GOOG130524P00935000 935.00 36.95 +3.60 41.00 43.80 1 39
GOOG7130524P00935000 935.00 31.90 +0.00 39.80 42.80 0 0
GOOG130524P00940000 940.00 51.00 +10.30 46.10 48.80 3 16
GOOG7130524P00940000 940.00 29.10 +0.00 45.10 47.70 0 57
GOOG130524P00945000 945.00 42.85 +0.00 49.50 52.00 0 4
GOOG7130524P00945000 945.00 45.90 +0.00 49.70 52.60 0 2
GOOG130524P00950000 950.00 57.00 +6.00 55.80 58.40 1 2
GOOG7130524P00950000 950.00 47.80 +0.00 54.60 57.60 0 3
GOOG130524P00955000 955.00 55.99 +0.29 59.50 62.00 1 0
GOOG7130524P00955000 955.00 N/A +0.00 59.50 62.60 0 0
GOOG130524P00960000 960.00 72.00 +11.60 64.00 67.00 5 1
GOOG7130524P00960000 960.00 N/A +0.00 64.50 67.60 0 0
GOOG130524P00965000 965.00 N/A +0.00 69.90 73.00 0 0
GOOG7130524P00965000 965.00 N/A +0.00 69.50 72.60 0 0
GOOG130524P00970000 970.00 N/A +0.00 74.80 77.90 0 0
GOOG7130524P00970000 970.00 N/A +0.00 74.50 77.60 0 0
GOOG130524P00975000 975.00 N/A +0.00 79.40 82.00 0 0
GOOG7130524P00975000 975.00 N/A +0.00 79.00 82.60 0 0
GOOG130524P00980000 980.00 N/A +0.00 85.60 88.00 0 0
GOOG7130524P00980000 980.00 N/A +0.00 84.20 87.60 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