Home
Products & Services
Support
About
Contact Us
FinancialContent is the trusted provider of stock market information to the media industry
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)
873.05 USD  -9.74 (-1.10%)
Streaming Delayed Price  /  Updated: 11:36 AM EDT, May 24, 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
GOOG130531C00790000 790.00 121.81 +0.00 81.10 83.30 0 4
GOOG7130531C00790000 790.00 68.00 +0.00 81.00 84.10 0 11
GOOG130531C00795000 795.00 N/A +0.00 75.70 78.30 0 0
GOOG130531C00800000 800.00 81.40 +0.00 70.80 73.50 0 11
GOOG7130531C00800000 800.00 90.20 +0.00 71.10 74.10 0 48
GOOG130531C00805000 805.00 76.20 +0.00 65.90 68.40 0 10
GOOG130531C00810000 810.00 71.60 +0.00 60.90 63.50 0 34
GOOG7130531C00810000 810.00 25.30 +0.00 61.10 64.20 0 28
GOOG130531C00815000 815.00 94.02 +0.00 56.00 58.50 0 3
GOOG130531C00820000 820.00 52.13 -15.87 51.40 53.80 3 41
GOOG7130531C00820000 820.00 39.00 +0.00 51.20 54.30 0 12
GOOG130531C00825000 825.00 38.03 +0.00 46.20 48.80 0 11
GOOG7130531C00825000 825.00 N/A +0.00 46.30 49.40 0 0
GOOG130531C00830000 830.00 55.50 +0.00 41.30 44.00 0 71
GOOG7130531C00830000 830.00 18.00 +0.00 41.70 44.50 0 12
GOOG130531C00835000 835.00 65.70 +0.00 36.20 39.00 0 14
GOOG7130531C00835000 835.00 N/A +0.00 36.70 39.80 0 0
GOOG130531C00840000 840.00 37.26 -11.44 32.20 34.60 1 100
GOOG7130531C00840000 840.00 50.00 +0.00 32.00 35.20 0 35
GOOG130531C00845000 845.00 42.80 +0.00 27.80 30.00 0 30
GOOG7130531C00845000 845.00 N/A +0.00 27.20 30.50 0 0
GOOG130531C00850000 850.00 24.80 -12.00 22.90 25.60 1 118
GOOG7130531C00850000 850.00 41.00 +0.00 23.00 26.20 0 60
GOOG130531C00855000 855.00 20.30 -6.88 19.30 21.70 1 58
GOOG7130531C00855000 855.00 N/A +0.00 19.00 22.30 0 0
GOOG130531C00860000 860.00 17.00 -11.85 15.10 16.80 50 179
GOOG7130531C00860000 860.00 31.20 +0.00 15.30 18.20 0 49
GOOG130531C00865000 865.00 13.28 -6.72 11.90 13.30 35 70
GOOG7130531C00865000 865.00 13.70 +0.00 12.40 12.90 45 0
GOOG130531C00870000 870.00 10.50 -10.10 9.900 10.50 321 260
GOOG7130531C00870000 870.00 10.60 -28.30 9.300 10.40 22 120
GOOG130531C00875000 875.00 7.800 -5.00 7.600 8.000 313 123
GOOG7130531C00875000 875.00 7.600 -7.10 7.000 7.600 26 15
GOOG130531C00880000 880.00 5.700 -6.30 5.500 5.900 472 407
GOOG7130531C00880000 880.00 6.300 -5.06 4.900 5.400 85 168
GOOG130531C00885000 885.00 4.020 -4.34 3.800 4.200 234 596
GOOG7130531C00885000 885.00 4.130 -5.57 3.500 4.000 66 101
GOOG130531C00890000 890.00 2.800 -3.00 2.600 2.900 1,304 509
GOOG7130531C00890000 890.00 2.900 -5.70 2.400 2.800 113 98
GOOG130531C00895000 895.00 1.870 -3.13 1.650 1.950 263 298
GOOG7130531C00895000 895.00 2.200 -3.70 1.650 2.000 2 42
GOOG130531C00900000 900.00 1.260 -2.04 1.250 1.350 676 691
GOOG7130531C00900000 900.00 1.100 -3.50 1.100 1.450 71 119
GOOG130531C00905000 905.00 0.8800 -2.44 0.7000 1.000 108 430
GOOG7130531C00905000 905.00 3.300 +0.00 0.7500 1.050 0 47
GOOG130531C00910000 910.00 0.6000 -1.58 0.4500 0.7000 199 1,098
GOOG7130531C00910000 910.00 0.6500 -1.90 0.5000 0.8000 2 78
GOOG130531C00915000 915.00 0.5200 -1.18 0.3500 0.5500 61 593
GOOG7130531C00915000 915.00 0.5000 -1.05 0.3000 0.7000 2 40
GOOG130531C00920000 920.00 0.4000 -0.65 0.3500 0.4000 72 636
GOOG7130531C00920000 920.00 1.100 +0.00 0.2000 0.6000 0 69
GOOG130531C00925000 925.00 0.2800 -0.67 0.1500 0.3500 81 196
GOOG7130531C00925000 925.00 0.8000 +0.00 0.1000 0.5500 0 22
GOOG130531C00930000 930.00 0.2000 -0.35 0.1000 0.3000 22 377
GOOG7130531C00930000 930.00 0.9500 +0.00 0.0500 0.5000 0 8
GOOG130531C00935000 935.00 0.1500 -0.24 0.0500 0.2000 64 238
GOOG7130531C00935000 935.00 0.7500 +0.00 0.0500 0.5500 0 14
GOOG130531C00940000 940.00 0.1200 -0.23 0.0500 0.1500 36 814
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 0.1600 -0.02 0.0500 0.2000 7 187
GOOG7130531P00790000 790.00 0.2500 +0.00 0.1000 0.4000 0 16
GOOG130531P00795000 795.00 0.1500 -0.12 0.0500 0.2000 29 85
GOOG130531P00800000 800.00 0.2500 +0.00 0.0500 0.2500 22 258
GOOG7130531P00800000 800.00 0.8500 +0.00 0.1500 0.5000 0 54
GOOG130531P00805000 805.00 0.2000 -0.10 0.0500 0.2500 12 109
GOOG130531P00810000 810.00 0.2500 -0.09 0.1500 0.3500 60 2,204
GOOG7130531P00810000 810.00 0.7500 +0.00 0.2500 0.6000 0 28
GOOG130531P00815000 815.00 0.3400 -0.06 0.2500 0.4500 29 137
GOOG130531P00820000 820.00 0.4000 -0.05 0.3500 0.5000 57 324
GOOG7130531P00820000 820.00 0.7500 -0.25 0.2500 0.7000 36 60
GOOG130531P00825000 825.00 0.5700 +0.07 0.5000 0.6500 133 193
GOOG7130531P00825000 825.00 0.7000 +0.00 0.3500 0.8500 0 3
GOOG130531P00830000 830.00 0.6700 -0.09 0.6000 0.8000 47 172
GOOG7130531P00830000 830.00 1.050 +0.00 0.5000 2.200 0 35
GOOG130531P00835000 835.00 0.9500 +0.10 0.9500 1.050 527 266
GOOG7130531P00835000 835.00 0.8500 +0.00 0.6500 1.250 0 23
GOOG130531P00840000 840.00 1.270 +0.29 1.150 1.350 79 280
GOOG7130531P00840000 840.00 1.400 +0.40 0.9500 1.350 1 35
GOOG130531P00845000 845.00 1.700 -0.15 1.550 1.800 338 286
GOOG7130531P00845000 845.00 2.000 +0.00 1.450 1.850 2 0
GOOG130531P00850000 850.00 2.170 +0.62 2.050 2.350 437 464
GOOG7130531P00850000 850.00 2.300 -0.50 2.050 2.550 52 81
GOOG130531P00855000 855.00 3.070 +1.17 2.900 3.200 244 320
GOOG7130531P00855000 855.00 3.500 +1.50 2.800 3.500 47 39
GOOG130531P00860000 860.00 4.030 +1.57 4.000 4.300 1,210 631
GOOG7130531P00860000 860.00 4.300 +0.90 4.100 4.500 13 140
GOOG130531P00865000 865.00 5.300 +1.71 5.300 5.700 829 846
GOOG7130531P00865000 865.00 5.500 +2.20 5.400 6.200 9 166
GOOG130531P00870000 870.00 7.700 +2.40 7.400 7.900 606 1,474
GOOG7130531P00870000 870.00 7.500 +1.60 7.400 8.200 156 130
GOOG130531P00875000 875.00 9.900 +3.37 9.600 10.10 410 695
GOOG7130531P00875000 875.00 10.20 +4.10 10.00 10.80 100 65
GOOG130531P00880000 880.00 13.06 +3.26 12.90 14.00 313 951
GOOG7130531P00880000 880.00 13.30 +3.80 13.00 14.00 13 311
GOOG130531P00885000 885.00 16.47 +4.65 15.90 16.80 74 775
GOOG7130531P00885000 885.00 10.10 +0.00 16.30 17.50 0 69
GOOG130531P00890000 890.00 21.00 +5.30 20.30 21.70 333 591
GOOG7130531P00890000 890.00 20.00 +7.20 20.00 21.40 19 135
GOOG130531P00895000 895.00 23.10 +5.70 24.40 25.60 60 245
GOOG7130531P00895000 895.00 23.10 +5.40 24.30 25.60 2 59
GOOG130531P00900000 900.00 29.50 +6.40 28.20 29.50 147 568
GOOG7130531P00900000 900.00 28.50 +7.90 27.20 30.20 4 131
GOOG130531P00905000 905.00 32.58 +9.58 32.60 35.00 8 339
GOOG7130531P00905000 905.00 N/A +0.00 32.00 35.00 0 0
GOOG130531P00910000 910.00 36.80 +8.10 37.40 39.90 1 563
GOOG7130531P00910000 910.00 N/A +0.00 36.70 39.70 0 0
GOOG130531P00915000 915.00 41.10 +8.00 42.30 44.70 1 85
GOOG7130531P00915000 915.00 N/A +0.00 41.70 44.80 0 0
GOOG130531P00920000 920.00 47.60 +7.86 47.20 49.90 1 122
GOOG7130531P00920000 920.00 44.30 +0.00 46.50 49.70 5 5
GOOG130531P00925000 925.00 25.20 +0.00 52.20 54.60 0 23
GOOG7130531P00925000 925.00 N/A +0.00 51.40 54.40 0 0
GOOG130531P00930000 930.00 55.00 +0.00 57.10 59.60 0 19
GOOG7130531P00930000 930.00 N/A +0.00 56.40 59.40 0 0
GOOG130531P00935000 935.00 35.00 +0.00 62.30 64.80 0 2
GOOG7130531P00935000 935.00 N/A +0.00 61.30 64.30 0 0
GOOG130531P00940000 940.00 41.70 +0.00 67.30 69.80 0 3
GOOG7130531P00940000 940.00 N/A +0.00 66.20 69.40 0 0
GOOG7130531P00945000 945.00 N/A +0.00 70.60 74.70 0 0
GOOG7130531P00950000 950.00 N/A +0.00 75.70 79.90 0 0
GOOG7130531P00955000 955.00 N/A +0.00 80.80 84.70 0 0
GOOG7130531P00960000 960.00 N/A +0.00 86.10 89.80 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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More

© Copyright FinancialContent Services, Inc.
Terms and Conditions Privacy Policy Contact Us twitter linkedin twitter

Contact Us

(888) 688-9880

Services

Financial Widgets Financial Pages Web Services Consulting Financial Calculations Stock Data for Excel Newspaper Services For Advertisers Monetization Services Content Syndication Press Release Syndication

Services by Industry

Online Media Financial Services Newspaper Investor Relations Financial Blog Corporate Intranets Digital Signage Television Android Developers iOS Developers Wire Services Radio

About Us

Overview Careers Management Team Latest News Newsletters

Support

Support Articles Report an issue