Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.08-1.70 (-1.22%)
At close: 04:00PM EST
137.99 -0.09 (-0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250117C000450002024-02-28 9:48AM EST45.0094.6693.0097.000.00-11,29882.67%
GOOG250117C000500002024-02-27 3:49PM EST50.0092.8088.0092.500.00-330577.88%
GOOG250117C000550002024-02-27 11:57AM EST55.0086.9583.4088.000.00-233974.94%
GOOG250117C000600002024-02-29 9:30AM EST60.0081.6078.7083.500.00-282971.51%
GOOG250117C000650002024-02-06 10:34AM EST65.0083.7574.0078.700.00-131167.18%
GOOG250117C000700002024-02-27 10:40AM EST70.0073.0971.5074.000.00-690869.04%
GOOG250117C000750002024-02-16 9:30AM EST75.0073.2064.5069.400.00-173559.60%
GOOG250117C000800002024-02-26 1:00PM EST80.0063.8060.1065.000.00-31,60157.31%
GOOG250117C000850002024-02-28 3:02PM EST85.0057.5055.5060.200.00-1698753.66%
GOOG250117C000900002024-03-01 3:30PM EST90.0053.9051.0055.25+1.20+2.28%141,50357.54%
GOOG250117C000950002024-03-01 2:36PM EST95.0049.2746.5050.65-1.23-2.44%11,70753.83%
GOOG250117C001000002024-03-01 3:44PM EST100.0044.4043.5046.70-0.88-1.94%73,13552.07%
GOOG250117C001050002024-03-01 3:10PM EST105.0041.4038.0042.70+0.60+1.47%81,85649.96%
GOOG250117C001100002024-02-29 1:41PM EST110.0037.4535.4037.05+0.95+2.60%111,57043.45%
GOOG250117C001150002024-03-01 10:11AM EST115.0033.3530.2035.00+0.73+2.24%33,17945.92%
GOOG250117C001200002024-03-01 3:51PM EST120.0028.8528.3529.35-0.55-1.87%1283,02139.54%
GOOG250117C001250002024-03-01 3:43PM EST125.0025.5023.5027.80-0.44-1.70%123,16342.16%
GOOG250117C001300002024-03-01 3:45PM EST130.0022.2520.8024.30-1.12-4.79%422,82840.12%
GOOG250117C001350002024-03-01 3:12PM EST135.0019.7018.9020.25+0.05+0.25%273,03436.72%
GOOG250117C001400002024-03-01 3:47PM EST140.0017.0016.3016.75-0.70-3.95%27112,25534.15%
GOOG250117C001450002024-03-01 3:59PM EST145.0014.0513.9014.30-0.55-3.77%504,37833.26%
GOOG250117C001500002024-03-01 3:58PM EST150.0012.0011.7512.10-0.73-5.73%15510,73332.45%
GOOG250117C001550002024-03-01 3:50PM EST155.0010.009.9010.20-0.50-4.76%593,96531.82%
GOOG250117C001600002024-03-01 3:59PM EST160.008.408.308.55-0.20-2.33%1019,84631.28%
GOOG250117C001650002024-03-01 2:28PM EST165.007.406.807.15+0.15+2.07%479,74530.87%
GOOG250117C001700002024-03-01 3:03PM EST170.006.075.605.95-0.03-0.49%1795,61630.51%
GOOG250117C001750002024-03-01 2:38PM EST175.005.064.604.90+0.06+1.20%291,67830.12%
GOOG250117C001800002024-03-01 3:57PM EST180.003.953.904.05-0.35-8.14%3826,93729.88%
GOOG250117C001850002024-03-01 3:15PM EST185.003.403.103.45-0.04-1.16%512,18530.00%
GOOG250117C001900002024-03-01 1:29PM EST190.002.812.542.85+0.06+2.18%11,63029.83%
GOOG250117C001950002024-02-28 2:16PM EST195.002.152.102.320.00-688029.59%
GOOG250117C002000002024-03-01 3:55PM EST200.001.901.861.97-0.07-3.55%1754,23629.72%
GOOG250117C002050002024-02-29 2:16PM EST205.001.631.451.720.00-914830.05%
GOOG250117C002100002024-03-01 1:53PM EST210.001.441.231.47+0.05+3.60%24,09330.21%
GOOG250117C002150002024-03-01 3:53PM EST215.001.131.031.26-0.08-6.61%414930.37%
GOOG250117C002200002024-03-01 1:29PM EST220.001.040.871.110.00-3452830.70%
GOOG250117C002250002024-03-01 3:44PM EST225.000.860.810.94-0.10-10.42%5666530.76%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250117P000450002024-02-29 10:56AM EST45.000.050.000.080.00-33,32548.63%
GOOG250117P000500002024-02-21 12:28PM EST50.000.070.010.120.00-26,96046.58%
GOOG250117P000550002024-02-21 12:28PM EST55.000.110.070.150.00-21,55843.65%
GOOG250117P000600002024-02-22 1:23PM EST60.000.190.120.210.00-211,67041.75%
GOOG250117P000650002024-03-01 9:52AM EST65.000.260.250.28-0.01-3.70%221,11839.75%
GOOG250117P000700002024-02-29 12:23PM EST70.000.350.290.370.00-12,61237.89%
GOOG250117P000750002024-02-29 3:28PM EST75.000.470.420.510.00-165,18036.48%
GOOG250117P000800002024-03-01 12:23PM EST80.000.620.620.68-0.09-12.68%15,99734.96%
GOOG250117P000850002024-03-01 3:16PM EST85.000.830.810.93-0.04-4.60%115,46533.81%
GOOG250117P000900002024-02-29 2:39PM EST90.001.161.091.270.00-67,90332.80%
GOOG250117P000950002024-03-01 9:30AM EST95.001.511.421.66+0.01+0.67%2014,41931.59%
GOOG250117P001000002024-03-01 3:55PM EST100.002.051.892.15+0.06+3.02%394,42130.43%
GOOG250117P001050002024-02-29 3:35PM EST105.002.542.552.760.00-512,43829.32%
GOOG250117P001100002024-03-01 12:25PM EST110.003.273.203.50-0.09-2.68%184,33328.19%
GOOG250117P001150002024-03-01 2:20PM EST115.004.124.254.35+0.04+0.98%113,61926.95%
GOOG250117P001200002024-03-01 3:29PM EST120.005.315.305.60+0.01+0.19%315,34426.29%
GOOG250117P001250002024-03-01 3:45PM EST125.006.756.707.00+0.25+3.85%614,78425.42%
GOOG250117P001300002024-03-01 3:45PM EST130.008.458.358.70+0.03+0.36%123,09224.64%
GOOG250117P001350002024-03-01 3:34PM EST135.0010.4410.2510.65+0.36+3.57%182,99323.80%
GOOG250117P001400002024-03-01 3:52PM EST140.0012.6512.3513.05+0.05+0.40%256,69223.26%
GOOG250117P001450002024-03-01 1:56PM EST145.0014.6514.9015.60-0.60-3.93%6414,36222.38%
GOOG250117P001500002024-03-01 1:14PM EST150.0018.1515.5018.50+0.60+3.42%1132,97121.55%
GOOG250117P001550002024-03-01 3:44PM EST155.0021.3019.0023.80+0.05+0.24%2741,32925.12%
GOOG250117P001600002024-02-29 2:50PM EST160.0024.7522.5026.800.00-82,16323.44%
GOOG250117P001650002024-03-01 2:15PM EST165.0027.6626.1031.00-1.04-3.62%121,10023.91%
GOOG250117P001700002024-02-29 2:41PM EST170.0032.7031.6533.600.00-2129419.21%
GOOG250117P001750002024-02-14 11:33AM EST175.0030.2235.0039.500.00-24223.91%
GOOG250117P001800002024-02-09 10:26AM EST180.0032.1039.5044.200.00-5024.74%
GOOG250117P001850002024-02-26 1:44PM EST185.0045.2944.5049.100.00-2026.06%
GOOG250117P001900002024-02-16 3:07PM EST190.0048.8049.5054.500.00-2029.01%
GOOG250117P001950002024-01-24 3:01PM EST195.0044.5547.3052.000.00--00.00%
GOOG250117P002000002024-02-12 11:06AM EST200.0049.0059.5064.000.00-1030.22%
GOOG250117P002100002023-12-27 11:39AM EST210.0068.4253.5558.500.00-200.00%