Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.74-2.82 (-1.57%)
At close: 04:00PM EDT
175.50 -1.24 (-0.70%)
Pre-market: 06:17AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250117C000450002024-06-05 9:50AM EDT45.00133.710.000.000.00-100.00%
GOOG250117C000500002024-06-07 9:35AM EDT50.00129.850.000.000.00-100.00%
GOOG250117C000550002024-05-30 10:22AM EDT55.00120.770.000.000.00-600.00%
GOOG250117C000600002024-05-31 1:59PM EDT60.00113.750.000.000.00-200.00%
GOOG250117C000650002024-05-07 9:33AM EDT65.00108.89112.60116.700.00-340194.34%
GOOG250117C000700002024-05-22 3:32PM EDT70.00110.000.000.000.00-100.00%
GOOG250117C000750002024-05-09 3:30PM EDT75.0098.45102.70103.550.00-273269.17%
GOOG250117C000800002024-05-31 3:35PM EDT80.0095.490.000.000.00-200.00%
GOOG250117C000850002024-06-12 3:02PM EDT85.0096.720.000.000.00-100.00%
GOOG250117C000900002024-06-12 3:02PM EDT90.0091.950.000.000.00-100.00%
GOOG250117C000950002024-06-12 9:33AM EDT95.0090.000.000.000.00-3600.00%
GOOG250117C001000002024-06-12 10:19AM EDT100.0083.100.000.000.00-700.00%
GOOG250117C001050002024-06-10 2:27PM EDT105.0074.700.000.000.00-400.00%
GOOG250117C001100002024-06-12 9:33AM EDT110.0075.900.000.000.00-300.00%
GOOG250117C001150002024-06-12 11:26AM EDT115.0068.250.000.000.00-500.00%
GOOG250117C001200002024-06-13 3:06PM EDT120.0062.300.000.000.00-1100.00%
GOOG250117C001250002024-06-12 3:55PM EDT125.0059.500.000.000.00-1800.00%
GOOG250117C001300002024-06-12 3:10PM EDT130.0054.180.000.000.00-2000.00%
GOOG250117C001350002024-06-12 3:10PM EDT135.0049.730.000.000.00-7400.00%
GOOG250117C001400002024-06-13 9:35AM EDT140.0043.750.000.000.00-1800.00%
GOOG250117C001450002024-06-13 9:30AM EDT145.0040.250.000.000.00-100.00%
GOOG250117C001500002024-06-13 2:46PM EDT150.0036.450.000.000.00-1200.00%
GOOG250117C001550002024-06-13 10:03AM EDT155.0032.500.000.000.00-700.00%
GOOG250117C001600002024-06-13 3:51PM EDT160.0028.050.000.000.00-2300.00%
GOOG250117C001650002024-06-13 3:48PM EDT165.0024.700.000.000.00-2300.00%
GOOG250117C001700002024-06-13 3:49PM EDT170.0021.600.000.000.00-1500.00%
GOOG250117C001750002024-06-13 1:38PM EDT175.0018.940.000.000.00-3800.00%
GOOG250117C001800002024-06-13 3:59PM EDT180.0015.750.000.000.00-7400.78%
GOOG250117C001850002024-06-13 3:50PM EDT185.0013.600.000.000.00-501.56%
GOOG250117C001900002024-06-13 3:59PM EDT190.0011.400.000.000.00-9401.56%
GOOG250117C001950002024-06-13 3:09PM EDT195.009.900.000.000.00-903.13%
GOOG250117C002000002024-06-13 3:54PM EDT200.008.000.000.000.00-5703.13%
GOOG250117C002050002024-06-12 1:29PM EDT205.007.120.000.000.00-703.13%
GOOG250117C002100002024-06-13 11:24AM EDT210.005.660.000.000.00-6206.25%
GOOG250117C002150002024-06-13 1:43PM EDT215.004.730.000.000.00-206.25%
GOOG250117C002200002024-06-13 2:24PM EDT220.003.950.000.000.00-2106.25%
GOOG250117C002250002024-06-13 11:07AM EDT225.003.250.000.000.00-206.25%
GOOG250117C002300002024-06-12 12:43PM EDT230.002.730.000.000.00-406.25%
GOOG250117C002400002024-06-13 1:16PM EDT240.001.800.000.000.00-1506.25%
GOOG250117C002500002024-06-13 3:29PM EDT250.001.270.000.000.00-11012.50%
GOOG250117C002600002024-06-13 2:32PM EDT260.000.930.000.000.00-4012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250117P000450002024-06-06 2:21PM EDT45.000.030.000.000.00-10025.00%
GOOG250117P000500002024-06-05 10:49AM EDT50.000.020.000.000.00-15025.00%
GOOG250117P000550002024-05-01 2:19PM EDT55.000.050.010.120.00-71,53158.20%
GOOG250117P000600002024-05-08 2:53PM EDT60.000.060.000.110.00-11,66353.13%
GOOG250117P000650002024-05-28 12:17PM EDT65.000.070.000.000.00-1025.00%
GOOG250117P000700002024-05-29 9:31AM EDT70.000.010.000.000.00-41025.00%
GOOG250117P000750002024-06-04 1:50PM EDT75.000.150.000.000.00-10025.00%
GOOG250117P000800002024-05-20 12:28PM EDT80.000.150.000.000.00-1025.00%
GOOG250117P000850002024-06-10 10:50AM EDT85.000.130.000.000.00-1025.00%
GOOG250117P000900002024-06-12 2:34PM EDT90.000.200.000.000.00-405012.50%
GOOG250117P000950002024-06-10 10:50AM EDT95.000.320.000.000.00-2012.50%
GOOG250117P001000002024-06-13 2:39PM EDT100.000.350.000.000.00-30012.50%
GOOG250117P001050002024-06-13 12:42PM EDT105.000.420.000.000.00-20012.50%
GOOG250117P001100002024-06-13 11:35AM EDT110.000.540.000.000.00-1012.50%
GOOG250117P001150002024-06-13 9:56AM EDT115.000.630.000.000.00-1012.50%
GOOG250117P001200002024-06-13 2:57PM EDT120.000.830.000.000.00-2012.50%
GOOG250117P001250002024-06-13 11:17AM EDT125.001.060.000.000.00-6012.50%
GOOG250117P001300002024-06-13 1:00PM EDT130.001.390.000.000.00-2106.25%
GOOG250117P001350002024-06-13 1:10PM EDT135.001.770.000.000.00-1206.25%
GOOG250117P001400002024-06-13 3:48PM EDT140.002.350.000.000.00-706.25%
GOOG250117P001450002024-06-13 3:29PM EDT145.002.930.000.000.00-2606.25%
GOOG250117P001500002024-06-13 3:54PM EDT150.003.870.000.000.00-2706.25%
GOOG250117P001550002024-06-13 3:38PM EDT155.004.750.000.000.00-1203.13%
GOOG250117P001600002024-06-13 12:09PM EDT160.006.050.000.000.00-403.13%
GOOG250117P001650002024-06-13 3:51PM EDT165.007.600.000.000.00-13001.56%
GOOG250117P001700002024-06-13 1:39PM EDT170.009.050.000.000.00-11301.56%
GOOG250117P001750002024-06-13 3:46PM EDT175.0011.200.000.000.00-6300.39%
GOOG250117P001800002024-06-13 3:38PM EDT180.0013.450.000.000.00-14200.00%
GOOG250117P001850002024-06-13 3:37PM EDT185.0016.050.000.000.00-11200.00%
GOOG250117P001900002024-06-13 11:41AM EDT190.0018.950.000.000.00-400.00%
GOOG250117P001950002024-04-04 11:25AM EDT195.0040.8028.7529.400.00-111733.08%
GOOG250117P002000002024-06-13 2:38PM EDT200.0025.450.000.000.00-3200.00%
GOOG250117P002050002024-06-04 10:41AM EDT205.0032.400.000.000.00-11000.00%
GOOG250117P002100002024-06-12 12:22PM EDT210.0033.190.000.000.00-700.00%
GOOG250117P002150002024-06-04 10:40AM EDT215.0041.150.000.000.00-3600.00%
GOOG250117P002200002024-05-30 2:36PM EDT220.0045.990.000.000.00-1200.00%
GOOG250117P002300002024-04-09 10:02AM EDT230.0070.4456.5060.550.00--041.21%