traffic information
|
weather
|
web feeds
| mobile
Silicon Valley
Site
Web Search by
YAHOO!
Home
News
Venture Capital
Personal Tech
The Valley
Hot Topics
Phones/Mobile
Social Networks
Green Energy
Security
Companies
Apple
Google
Facebook
Cisco Systems
Intel
Hewlett-Packard
Oracle
Yahoo
eBay
Gilead Sciences
Adobe Systems
Intuit
Netflix
Electronic Arts
Tesla Motors
Twitter
Zynga
SunPower
Solyndra
Kleiner Perkins
People
Steve Jobs
Larry Ellison
Eric Schmidt
Mark Zuckerberg
Carol Bartz
John Doerr
John Chambers
Paul Otellini
Vinod Khosla
Mark Andreessen
Ron Conway
Biz Stone
Elon Musk
Larry Page
Sergey Brin
Ann Livermore
Marissa Mayer
Sheryl Sandberg
T.J. Rodgers
Mark Hurd
columnists
gmsv
Special Reports
Venture Capital Survey
Salary Survey
Silicon Valley 150
Services
RSS Feeds
Mobile Edition
Widgets
Contact Us
Jobs
Advertising
Archives
Go to MercuryNews.com
Silicon Valley 150
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
Standard & Poors 500
NYSE COMPOSITE INDX
Gold
Crude Oil
Google, Inc.
(NQ:
GOOG
)
873.32
USD
-9.47 (-1.07%)
Official Closing Price
/ Updated:
8:10 PM EDT, May 24, 2013
/
Add to My Watchlist
View:
Quote
Overview
Detailed Quote
Charting
Options
Historical Prices
News
All News
Press Releases
Related Stories
Blogs
Podcasts
Research
Quarterly Reports
Insider Filings
Other Filings
Expiration Date:
May 31 2013
Jun 07 2013
Jun 14 2013
Jun 22 2013
Jun 28 2013
Jul 20 2013
Aug 17 2013
Sep 21 2013
Dec 21 2013
Jan 18 2014
Jan 17 2015
Option Types:
All
Near The Money
In The Money
Out Of The Money
Puts
Calls
CALL Options - May 31 2013
Symbol
Strike
Price
Change $
Bid
Ask
Volume
Open Interest
GOOG130531C00790000
790.00
121.81
+0.00
81.60
83.40
0
4
GOOG7130531C00790000
790.00
68.00
+0.00
81.70
85.60
0
11
GOOG130531C00795000
795.00
N/A
+0.00
77.00
80.00
0
0
GOOG130531C00800000
800.00
81.40
+0.00
72.10
75.20
0
11
GOOG7130531C00800000
800.00
90.20
+0.00
71.70
73.80
0
48
GOOG130531C00805000
805.00
76.20
+0.00
66.80
69.10
0
10
GOOG130531C00810000
810.00
71.60
+0.00
61.80
63.80
0
34
GOOG7130531C00810000
810.00
25.30
+0.00
61.70
65.10
0
28
GOOG130531C00815000
815.00
94.02
+0.00
56.80
58.80
0
3
GOOG130531C00820000
820.00
52.13
-15.87
51.90
55.40
3
41
GOOG7130531C00820000
820.00
53.87
+14.87
51.80
54.90
1
12
GOOG130531C00825000
825.00
49.50
+11.47
47.20
49.20
1
11
GOOG7130531C00825000
825.00
N/A
+0.00
46.90
49.00
0
0
GOOG130531C00830000
830.00
55.50
+0.00
42.30
44.80
0
71
GOOG7130531C00830000
830.00
18.00
+0.00
41.80
45.80
0
12
GOOG130531C00835000
835.00
65.70
+0.00
37.50
38.40
0
14
GOOG7130531C00835000
835.00
N/A
+0.00
37.10
40.20
0
0
GOOG130531C00840000
840.00
34.00
-14.70
32.70
35.30
21
100
GOOG7130531C00840000
840.00
50.00
+0.00
32.30
35.60
0
35
GOOG130531C00845000
845.00
27.80
-15.00
28.20
30.80
2
30
GOOG7130531C00845000
845.00
N/A
+0.00
26.50
30.70
0
0
GOOG130531C00850000
850.00
24.55
-12.25
23.40
25.00
6
118
GOOG7130531C00850000
850.00
24.20
-16.80
23.00
26.20
1
60
GOOG130531C00855000
855.00
19.50
-7.68
19.10
20.60
25
58
GOOG7130531C00855000
855.00
N/A
+0.00
18.60
21.60
0
0
GOOG130531C00860000
860.00
15.80
-13.05
15.50
17.40
125
179
GOOG7130531C00860000
860.00
31.20
+0.00
14.50
17.30
0
49
GOOG130531C00865000
865.00
12.00
-8.00
12.20
13.40
154
70
GOOG7130531C00865000
865.00
12.35
+0.00
12.00
12.70
51
0
GOOG130531C00870000
870.00
9.700
-10.90
9.300
10.30
613
260
GOOG7130531C00870000
870.00
9.200
-29.70
9.000
9.600
26
120
GOOG130531C00875000
875.00
7.400
-5.40
6.800
7.300
1,250
123
GOOG7130531C00875000
875.00
6.790
-7.91
6.800
7.600
54
15
GOOG130531C00880000
880.00
4.900
-7.10
4.700
4.900
1,984
407
GOOG7130531C00880000
880.00
4.800
-6.56
4.600
5.400
135
168
GOOG130531C00885000
885.00
3.300
-5.06
2.900
3.700
1,219
596
GOOG7130531C00885000
885.00
4.130
-5.57
2.800
3.200
66
101
GOOG130531C00890000
890.00
2.100
-3.70
1.750
2.300
1,997
509
GOOG7130531C00890000
890.00
1.850
-6.75
2.000
2.350
257
98
GOOG130531C00895000
895.00
1.340
-3.66
1.100
1.600
470
298
GOOG7130531C00895000
895.00
1.250
-4.65
1.250
1.550
9
42
GOOG130531C00900000
900.00
0.9500
-2.35
0.9500
1.100
1,545
691
GOOG7130531C00900000
900.00
0.9000
-3.70
0.8500
1.300
114
119
GOOG130531C00905000
905.00
0.6400
-2.68
0.5000
0.8000
564
430
GOOG7130531C00905000
905.00
3.300
+0.00
0.4500
0.9000
0
47
GOOG130531C00910000
910.00
0.3900
-1.79
0.4000
0.5000
407
1,098
GOOG7130531C00910000
910.00
0.6500
-1.90
0.3500
4.800
2
78
GOOG130531C00915000
915.00
0.3500
-1.35
0.2500
0.4500
267
593
GOOG7130531C00915000
915.00
0.3200
-1.23
0.1500
0.4500
3
40
GOOG130531C00920000
920.00
0.2200
-0.83
0.2500
0.4000
174
636
GOOG7130531C00920000
920.00
0.2200
-0.88
0.0500
0.4000
3
69
GOOG130531C00925000
925.00
0.1500
-0.80
0.1000
0.2000
137
196
GOOG7130531C00925000
925.00
0.8000
+0.00
0.0500
0.4500
0
22
GOOG130531C00930000
930.00
0.1500
-0.40
0.0500
0.2500
65
377
GOOG7130531C00930000
930.00
0.9500
+0.00
0.0500
0.5000
0
8
GOOG130531C00935000
935.00
0.1400
-0.25
0.1000
0.2000
85
238
GOOG7130531C00935000
935.00
0.7500
+0.00
0.0500
0.5500
0
14
GOOG130531C00940000
940.00
0.0900
-0.26
0.0500
0.1500
92
814
GOOG7130531C00940000
940.00
0.4500
+0.00
0.0500
0.7000
0
88
GOOG7130531C00945000
945.00
0.5500
+0.00
0.0500
0.6500
0
14
GOOG7130531C00950000
950.00
0.4500
+0.00
0.0500
0.5500
0
60
GOOG7130531C00955000
955.00
0.5500
+0.00
0.0500
0.6500
0
2
GOOG7130531C00960000
960.00
0.4000
+0.00
0.1500
0.3000
0
3
PUT Options - May 31 2013
Symbol
Strike
Price
Change $
Bid
Ask
Volume
Open Interest
GOOG130531P00790000
790.00
0.1800
+0.00
0.1000
0.2500
47
187
GOOG7130531P00790000
790.00
0.2500
+0.00
0.1000
0.4000
0
16
GOOG130531P00795000
795.00
0.2100
-0.06
0.1000
0.2500
47
85
GOOG130531P00800000
800.00
0.2500
+0.00
0.1000
0.2500
130
258
GOOG7130531P00800000
800.00
0.2000
-0.65
0.1500
0.4000
2
54
GOOG130531P00805000
805.00
0.2800
-0.02
0.1500
0.3000
3,842
109
GOOG130531P00810000
810.00
0.3000
-0.04
0.1500
0.5000
199
2,204
GOOG7130531P00810000
810.00
0.7500
+0.00
0.0500
0.4500
0
28
GOOG130531P00815000
815.00
0.2500
-0.15
0.1500
0.3500
90
137
GOOG130531P00820000
820.00
0.3200
-0.13
0.3000
0.4500
885
324
GOOG7130531P00820000
820.00
0.2500
-0.75
0.2000
0.5000
66
60
GOOG130531P00825000
825.00
0.4000
-0.10
0.4000
0.5000
399
193
GOOG7130531P00825000
825.00
0.7000
+0.00
0.2000
0.6000
0
3
GOOG130531P00830000
830.00
0.5300
-0.23
0.5000
1.050
471
172
GOOG7130531P00830000
830.00
1.050
+0.00
0.0500
1.800
0
35
GOOG130531P00835000
835.00
0.7300
-0.12
0.5500
0.7500
1,209
266
GOOG7130531P00835000
835.00
0.6300
-0.22
0.4500
0.8000
25
23
GOOG130531P00840000
840.00
0.8600
-0.12
0.8000
0.9500
589
280
GOOG7130531P00840000
840.00
1.400
+0.40
0.6500
4.800
1
35
GOOG130531P00845000
845.00
1.200
-0.65
1.100
1.300
647
286
GOOG7130531P00845000
845.00
1.200
+0.00
0.9500
1.350
8
0
GOOG130531P00850000
850.00
1.600
+0.05
1.350
1.700
719
464
GOOG7130531P00850000
850.00
1.800
-1.00
1.350
1.700
58
81
GOOG130531P00855000
855.00
2.290
+0.39
1.950
2.350
468
320
GOOG7130531P00855000
855.00
3.500
+1.50
2.100
2.400
47
39
GOOG130531P00860000
860.00
3.100
+0.64
2.800
3.200
1,990
631
GOOG7130531P00860000
860.00
3.500
+0.10
2.800
3.300
22
140
GOOG130531P00865000
865.00
4.500
+0.91
4.400
4.900
1,867
846
GOOG7130531P00865000
865.00
5.500
+2.20
4.000
4.600
9
166
GOOG130531P00870000
870.00
6.400
+1.10
6.100
6.500
1,698
1,474
GOOG7130531P00870000
870.00
6.780
+0.88
6.600
6.800
193
130
GOOG130531P00875000
875.00
8.700
+2.17
8.400
8.900
875
695
GOOG7130531P00875000
875.00
9.280
+3.18
8.800
8.900
173
65
GOOG130531P00880000
880.00
11.75
+1.95
10.90
11.90
510
951
GOOG7130531P00880000
880.00
12.90
+3.40
10.50
11.70
45
311
GOOG130531P00885000
885.00
15.10
+3.28
14.70
15.40
317
775
GOOG7130531P00885000
885.00
14.10
+4.00
14.10
15.40
2
69
GOOG130531P00890000
890.00
18.39
+2.69
18.10
19.40
465
591
GOOG7130531P00890000
890.00
19.00
+6.20
17.60
19.40
34
135
GOOG130531P00895000
895.00
22.73
+5.33
22.30
23.80
82
245
GOOG7130531P00895000
895.00
23.10
+5.40
22.30
23.50
2
59
GOOG130531P00900000
900.00
28.43
+5.33
27.50
28.90
294
568
GOOG7130531P00900000
900.00
27.63
+7.03
26.70
29.50
5
131
GOOG130531P00905000
905.00
32.10
+9.10
31.50
33.90
93
339
GOOG7130531P00905000
905.00
N/A
+0.00
31.30
35.10
0
0
GOOG130531P00910000
910.00
38.70
+10.00
37.50
39.50
35
563
GOOG7130531P00910000
910.00
N/A
+0.00
35.70
39.00
0
0
GOOG130531P00915000
915.00
42.43
+9.33
40.50
43.80
30
85
GOOG7130531P00915000
915.00
N/A
+0.00
41.80
44.80
0
0
GOOG130531P00920000
920.00
48.00
+8.26
47.50
48.60
7
122
GOOG7130531P00920000
920.00
44.30
+0.00
45.60
48.80
5
5
GOOG130531P00925000
925.00
53.20
+28.00
51.40
53.50
11
23
GOOG7130531P00925000
925.00
N/A
+0.00
51.60
53.80
0
0
GOOG130531P00930000
930.00
55.00
+0.00
55.10
58.40
0
19
GOOG7130531P00930000
930.00
N/A
+0.00
55.40
58.70
0
0
GOOG130531P00935000
935.00
35.00
+0.00
60.10
63.90
0
2
GOOG7130531P00935000
935.00
N/A
+0.00
58.70
63.70
0
0
GOOG130531P00940000
940.00
67.22
+25.52
66.10
68.30
1
3
GOOG7130531P00940000
940.00
N/A
+0.00
65.10
68.90
0
0
GOOG7130531P00945000
945.00
N/A
+0.00
69.80
73.80
0
0
GOOG7130531P00950000
950.00
N/A
+0.00
74.90
78.70
0
0
GOOG7130531P00955000
955.00
N/A
+0.00
78.60
83.60
0
0
GOOG7130531P00960000
960.00
N/A
+0.00
83.60
88.60
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
web feeds
