Google, Inc. Options | GOOG Options | HPC in the Cloud: HPC Market Watch

Dedicated to covering high-end cloud computing
in science, industry and the datacenter

Translation Disclaimer

Subscribe | Sign In

Tabor Communications
Corporate Video

Top News from Leading HPC in the Cloud Solution Providers

HPC Market Watch

Google, Inc.

(NQ: GOOG)

909.18 USD +5.31 (+0.59%)

Official Closing Price / Updated: 4:00 PM EDT, May 17, 2013 / Add to My Watchlist

Expiration Date:

Option Types:

CALL Options - January 18 2014

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
GOOG140118C00820000	820.00	121.18	+1.67	120.00	122.10	3	923
GOOG7140118C00820000	820.00	97.60	+0.00	119.00	120.80	0	54
GOOG140118C00825000	825.00	116.40	+0.00	115.50	117.20	0	327
GOOG7140118C00825000	825.00	119.90	+0.00	115.80	117.40	0	9
GOOG140118C00830000	830.00	107.70	-7.30	112.30	113.70	334	1,191
GOOG7140118C00830000	830.00	112.00	+56.70	112.10	114.00	1	19
GOOG140118C00835000	835.00	107.00	+0.00	108.70	110.30	0	111
GOOG7140118C00835000	835.00	64.68	+0.00	108.70	110.60	0	17
GOOG140118C00840000	840.00	109.50	+1.20	105.60	106.80	160	889
GOOG7140118C00840000	840.00	104.32	+0.00	105.40	107.20	0	54
GOOG140118C00845000	845.00	99.50	+1.26	102.10	103.40	1	159
GOOG7140118C00845000	845.00	99.80	+0.00	102.30	103.50	0	3
GOOG140118C00850000	850.00	99.90	+2.20	99.00	100.00	22	1,146
GOOG7140118C00850000	850.00	80.00	+0.00	98.80	100.20	0	12
GOOG140118C00855000	855.00	100.10	+0.00	95.70	97.80	0	96
GOOG7140118C00855000	855.00	N/A	+0.00	95.90	97.20	0	0
GOOG140118C00860000	860.00	90.50	-5.50	92.60	93.80	1	925
GOOG7140118C00860000	860.00	60.30	+0.00	92.70	94.00	0	7
GOOG140118C00865000	865.00	93.50	+0.00	89.60	90.80	0	105
GOOG7140118C00865000	865.00	93.50	+5.50	89.70	90.90	2	9
GOOG140118C00870000	870.00	91.79	+0.00	86.70	87.80	0	212
GOOG7140118C00870000	870.00	87.90	+0.00	86.70	87.90	0	32
GOOG140118C00875000	875.00	83.00	-0.16	83.70	84.90	7	985
GOOG7140118C00875000	875.00	65.42	+0.00	83.70	85.00	0	15
GOOG140118C00880000	880.00	81.30	+0.64	80.70	81.90	662	890
GOOG7140118C00880000	880.00	78.00	-4.72	80.90	82.20	2	17
GOOG140118C00885000	885.00	78.95	-5.05	78.10	79.30	2	106
GOOG7140118C00885000	885.00	82.00	+0.00	78.20	79.40	0	14
GOOG140118C00890000	890.00	76.18	+1.48	75.40	76.40	2	254
GOOG7140118C00890000	890.00	73.30	-7.00	75.30	76.60	1	26
GOOG140118C00895000	895.00	71.00	-2.90	72.70	73.70	3	173
GOOG7140118C00895000	895.00	78.80	+0.00	72.70	73.90	0	34
GOOG140118C00900000	900.00	70.70	-1.04	70.70	71.80	145	6,603
GOOG7140118C00900000	900.00	70.72	-4.08	70.00	71.10	6	49
GOOG140118C00905000	905.00	66.15	-2.09	67.60	68.50	7	211
GOOG7140118C00905000	905.00	65.00	-4.50	67.60	68.70	1	16
GOOG140118C00910000	910.00	68.00	+1.54	65.40	66.10	2	441
GOOG7140118C00910000	910.00	63.50	-0.40	65.10	66.30	10	28
GOOG140118C00915000	915.00	65.83	+0.00	62.70	63.70	0	87
GOOG7140118C00915000	915.00	66.10	+0.00	62.70	63.80	0	25
GOOG140118C00920000	920.00	61.30	+1.30	60.50	61.40	30	762
GOOG7140118C00920000	920.00	59.30	-1.30	60.40	61.60	10	34
GOOG140118C00925000	925.00	56.00	-2.50	58.10	59.00	4	506
GOOG7140118C00925000	925.00	62.70	+0.00	58.00	59.10	0	20
GOOG140118C00930000	930.00	53.80	-4.70	55.90	56.90	2	361
GOOG7140118C00930000	930.00	58.50	-1.70	55.80	56.90	1	31
GOOG140118C00935000	935.00	52.40	+2.10	53.70	54.60	6	166
GOOG7140118C00935000	935.00	55.60	-0.40	53.70	54.80	26	5
GOOG140118C00940000	940.00	52.98	+0.47	52.30	53.80	2	224
GOOG7140118C00940000	940.00	55.90	+0.00	51.60	52.70	0	10
GOOG140118C00945000	945.00	51.20	-2.40	49.60	50.50	1	109
GOOG7140118C00945000	945.00	N/A	+0.00	49.60	50.60	0	0
GOOG140118C00950000	950.00	48.60	-1.48	48.10	49.80	28	936
GOOG7140118C00950000	950.00	46.00	+0.00	47.60	48.70	0	48
GOOG140118C00955000	955.00	43.40	+0.00	45.70	46.70	0	71
GOOG7140118C00955000	955.00	44.20	+0.00	45.70	46.70	0	3
GOOG140118C00960000	960.00	46.20	+0.00	43.80	44.80	0	308
GOOG7140118C00960000	960.00	43.90	+0.00	43.90	44.80	0	4
GOOG140118C00965000	965.00	40.60	-3.33	42.00	43.00	1	182
GOOG7140118C00965000	965.00	28.80	+0.00	42.10	43.00	0	2
GOOG140118C00970000	970.00	38.10	-3.70	40.30	41.30	1	537
GOOG7140118C00970000	970.00	42.20	+0.00	40.30	41.40	0	17
GOOG140118C00975000	975.00	38.18	+1.58	38.70	39.60	1	294
GOOG7140118C00975000	975.00	31.90	+0.00	38.70	39.60	0	5
GOOG140118C00980000	980.00	40.30	+3.50	37.00	37.90	1	235
GOOG7140118C00980000	980.00	39.40	+0.00	37.10	37.90	0	6
GOOG140118C00985000	985.00	37.39	-0.94	35.50	36.40	3	86
GOOG7140118C00985000	985.00	35.30	+0.00	35.50	36.40	0	5
GOOG140118C00990000	990.00	32.68	-5.32	33.90	34.80	5	171
GOOG7140118C00990000	990.00	33.95	-2.05	34.00	34.80	1	8
GOOG140118C00995000	995.00	31.36	-3.92	32.50	33.30	2	234
GOOG7140118C00995000	995.00	31.20	+0.00	32.50	33.40	0	30
GOOG140118C01000000	1000	31.60	+0.40	31.10	31.90	61	1,830
GOOG7140118C01000000	1000	31.00	-2.20	31.10	32.00	7	36

PUT Options - January 18 2014

Symbol	Strike	Price	Change $	Bid	Ask	Volume	Open Interest
GOOG140118P00820000	820.00	30.00	-1.80	29.70	31.20	5	1,467
GOOG7140118P00820000	820.00	43.90	+0.00	30.30	31.30	0	83
GOOG140118P00825000	825.00	32.81	+0.00	30.70	32.80	0	119
GOOG7140118P00825000	825.00	32.70	+0.00	32.20	32.90	0	6
GOOG140118P00830000	830.00	35.70	+0.00	33.20	34.50	0	1,222
GOOG7140118P00830000	830.00	34.20	+0.00	33.20	34.40	0	84
GOOG140118P00835000	835.00	34.30	+0.00	34.50	35.90	0	169
GOOG7140118P00835000	835.00	33.90	+0.00	34.70	36.00	0	8
GOOG140118P00840000	840.00	38.65	+0.15	36.80	37.50	4	1,910
GOOG7140118P00840000	840.00	47.93	+0.00	36.30	37.60	0	74
GOOG140118P00845000	845.00	37.30	+0.00	37.80	39.20	0	32
GOOG7140118P00845000	845.00	59.69	+0.00	37.50	40.90	0	23
GOOG140118P00850000	850.00	41.55	-0.95	39.60	40.80	6	1,462
GOOG7140118P00850000	850.00	38.80	+0.00	39.20	42.40	0	11
GOOG140118P00855000	855.00	43.70	+0.66	41.50	42.80	16	93
GOOG7140118P00855000	855.00	43.60	+0.00	41.60	42.90	0	35
GOOG140118P00860000	860.00	45.30	-0.90	42.70	44.60	1	89
GOOG7140118P00860000	860.00	43.50	+1.30	42.90	44.70	1	18
GOOG140118P00865000	865.00	45.10	+0.00	45.20	46.90	0	23
GOOG7140118P00865000	865.00	51.00	+0.00	45.30	46.60	0	10
GOOG140118P00870000	870.00	50.90	+0.00	48.20	48.50	0	114
GOOG7140118P00870000	870.00	46.10	+0.00	48.10	48.60	0	4
GOOG140118P00875000	875.00	49.80	-0.40	49.30	51.20	127	195
GOOG7140118P00875000	875.00	61.89	+0.00	48.50	50.60	0	5
GOOG140118P00880000	880.00	50.96	-3.34	51.40	52.50	1	218
GOOG7140118P00880000	880.00	53.40	+0.00	51.40	52.60	0	26
GOOG140118P00885000	885.00	54.95	+1.20	53.00	54.80	2	39
GOOG7140118P00885000	885.00	51.30	+0.00	54.60	54.90	0	36
GOOG140118P00890000	890.00	57.15	-0.85	56.80	57.50	128	79
GOOG7140118P00890000	890.00	62.80	+0.00	55.90	57.10	0	11
GOOG140118P00895000	895.00	55.20	+0.00	57.60	59.30	0	40
GOOG7140118P00895000	895.00	59.60	+0.00	57.90	59.40	0	27
GOOG140118P00900000	900.00	61.48	-1.72	60.20	61.50	19	347
GOOG7140118P00900000	900.00	60.50	-4.00	60.10	61.60	2	8
GOOG140118P00905000	905.00	65.40	+0.00	62.80	64.60	0	31
GOOG7140118P00905000	905.00	65.80	+0.00	62.30	64.20	0	30
GOOG140118P00910000	910.00	67.90	+1.90	65.10	67.30	1	158
GOOG7140118P00910000	910.00	69.50	+0.00	65.30	66.70	0	4
GOOG140118P00915000	915.00	125.90	+0.00	67.80	70.60	0	21
GOOG7140118P00915000	915.00	68.90	+0.00	69.00	70.00	0	11
GOOG140118P00920000	920.00	70.30	-3.06	70.30	71.90	1	99
GOOG7140118P00920000	920.00	72.20	+0.00	69.10	71.60	0	5
GOOG140118P00925000	925.00	92.00	+0.00	73.00	74.40	0	30
GOOG7140118P00925000	925.00	75.40	+0.00	73.20	74.50	0	12
GOOG140118P00930000	930.00	78.77	+0.00	74.50	77.80	0	91
GOOG7140118P00930000	930.00	80.04	+0.00	75.40	77.10	5	0
GOOG140118P00935000	935.00	79.80	+0.00	78.60	79.90	0	33
GOOG7140118P00935000	935.00	N/A	+0.00	78.20	80.10	0	0
GOOG140118P00940000	940.00	170.30	+0.00	80.50	82.80	0	63
GOOG7140118P00940000	940.00	80.50	+0.00	80.80	84.20	0	2
GOOG140118P00945000	945.00	86.40	+0.00	84.20	86.50	0	36
GOOG7140118P00945000	945.00	N/A	+0.00	83.60	87.20	0	0
GOOG140118P00950000	950.00	91.00	+3.20	87.00	88.90	213	1,735
GOOG7140118P00950000	950.00	82.10	+0.00	87.50	90.20	0	2
GOOG140118P00955000	955.00	158.30	+0.00	89.90	92.40	0	61
GOOG7140118P00955000	955.00	N/A	+0.00	89.50	93.50	0	0
GOOG140118P00960000	960.00	97.00	+2.00	95.10	95.50	2	67
GOOG7140118P00960000	960.00	88.50	+0.00	93.70	96.30	0	7
GOOG140118P00965000	965.00	189.05	+0.00	96.50	98.20	0	29
GOOG7140118P00965000	965.00	101.50	+0.00	96.90	99.50	0	2
GOOG140118P00970000	970.00	102.66	+0.00	99.40	101.90	0	148
GOOG7140118P00970000	970.00	N/A	+0.00	100.10	102.70	0	0
GOOG140118P00975000	975.00	121.60	+0.00	103.30	105.20	0	25
GOOG7140118P00975000	975.00	187.30	+0.00	103.40	106.10	0	4
GOOG140118P00980000	980.00	110.40	+0.00	106.50	108.00	0	50
GOOG7140118P00980000	980.00	111.60	+0.00	106.30	109.60	0	11
GOOG140118P00985000	985.00	144.90	+0.00	109.80	111.70	0	43
GOOG7140118P00985000	985.00	N/A	+0.00	110.10	112.80	0	0
GOOG140118P00990000	990.00	164.60	+0.00	113.30	116.00	0	18
GOOG7140118P00990000	990.00	N/A	+0.00	113.60	116.30	0	0
GOOG140118P00995000	995.00	313.60	+0.00	116.80	119.10	0	21
GOOG7140118P00995000	995.00	N/A	+0.00	116.40	119.80	0	0
GOOG140118P01000000	1000	124.41	+0.00	119.90	122.70	0	57
GOOG7140118P01000000	1000	227.00	+0.00	120.10	123.40	0	4

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

RSS Feeds

Feeds by Topic

Feeds by Content Type

H

Feature Articles

Avoiding Scientific Computing Bottlenecks in the Cloud

Frank Ding, engineering analysis & technical computing manager at Simpson Strong-Tie, discussed the advantages of utilizing the cloud for occasional scientific computing, identified the obstacles to doing so, and proposed workarounds to some of those obstacles.
Read more...

Overcoming the Cloud Security Barrier for Financial Services

The private industry least likely to adopt public cloud services for data storage are financial institutions. Holding the most sensitive and heavily-regulated of data types, personal financial information, banks and similar institutions are mostly moving towards private cloud services – and doing so at great cost.
Read more...

Research Roundup: Toward a More Efficient Cloud

In this week's hand-picked assortment, researchers explore the path to more energy-efficient cloud datacenters, investigate new frameworks and runtime environments that are compatible with Windows Azure, and design a uniﬁed programming model for diverse data-intensive cloud computing paradigms.
Read more...

Read more HPC in the Cloud features...

Short Takes

Running Computational Fluid Dynamics in the Cloud

May 16, 2013 | When it comes to cloud, long distances mean unacceptably high latencies. Researchers from the University of Bonn in Germany examined those latency issues of doing CFD modeling in the cloud by utilizing a common CFD and its utilization in HPC instance types including both CPU and GPU cores of Amazon EC2.
Read more...

In Support of Cloud-based Rendering

May 10, 2013 | Australian visual effects company, Animal Logic, is considering a move to the public cloud.
Read more...

Internet2 Awards Program Seeks Innovative Applications

May 10, 2013 | Program provides cash awards up to $10,000 for the best open-source end-user applications deployed on 100G network.
Read more...

HPC and the True Cost of Cloud

May 08, 2013 | For engineers looking to leverage high-performance computing, the accessibility of a cloud-based approach is a powerful draw, but there are costs that may not be readily apparent.
Read more...

Read more headlines...

Best Practices in Big Data Storage

05/10/2013 | Cleversafe, Cray, DDN, NetApp, & Panasas | From Wall Street to Hollywood, drug discovery to homeland security, companies and organizations of all sizes and stripes are coming face to face with the challenges – and opportunities – afforded by Big Data. Before anyone can utilize these extraordinary data repositories, however, they must first harness and manage their data stores, and do so utilizing technologies that underscore affordability, security, and scalability.

Exploring the Potential of Heterogeneous Computing

04/02/2012 | AMD | Developers today are just beginning to explore the potential of heterogeneous computing, but the potential for this new paradigm is huge. This brief article reviews how the technology might impact a range of application development areas, including client experiences and cloud-based data management. As platforms like OpenCL continue to evolve, the benefits of heterogeneous computing will become even more accessible. Use this quick article to jump-start your own thinking on heterogeneous computing.