Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.33+1.27 (+0.73%)
At close: 04:00PM EDT
176.30 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250321C000700002024-05-21 9:52AM EDT70.00111.37106.50111.500.00-1673.33%
GOOG250321C000750002024-03-25 1:14PM EDT75.0079.9787.5092.500.00-110.00%
GOOG250321C000800002024-05-10 9:37AM EDT80.0092.6097.00102.000.00-202866.94%
GOOG250321C000850002024-03-18 9:53AM EDT85.0071.2274.5079.500.00-100.00%
GOOG250321C000900002024-04-25 9:32AM EDT90.0068.3687.5592.500.00-301461.02%
GOOG250321C000950002024-04-19 3:31PM EDT95.0064.100.000.000.00-120.00%
GOOG250321C001000002024-05-17 3:42PM EDT100.0081.8078.5081.800.00-15,75653.67%
GOOG250321C001050002024-04-17 1:34PM EDT105.0059.1275.0079.500.00-4457.73%
GOOG250321C001100002024-05-21 12:08PM EDT110.0074.3569.0574.000.00-13951.40%
GOOG250321C001150002024-05-20 9:54AM EDT115.0070.0064.5569.500.00-11856.71%
GOOG250321C001200002024-05-17 2:35PM EDT120.0063.9860.4065.000.00-32654.12%
GOOG250321C001250002024-05-23 11:23AM EDT125.0059.4955.7560.500.00-14751.52%
GOOG250321C001300002024-05-20 9:50AM EDT130.0056.6551.9556.500.00-36350.09%
GOOG250321C001350002024-05-17 11:03AM EDT135.0050.3949.0552.000.00-15147.40%
GOOG250321C001400002024-05-24 2:41PM EDT140.0046.0244.2048.00-0.18-0.39%131045.75%
GOOG250321C001450002024-05-22 12:03PM EDT145.0042.3940.9544.000.00-47743.97%
GOOG250321C001500002024-05-24 10:08AM EDT150.0037.5337.7038.60-2.61-6.50%326939.40%
GOOG250321C001550002024-05-24 9:49AM EDT155.0033.7033.3035.40-4.25-11.20%121538.95%
GOOG250321C001600002024-05-21 3:55PM EDT160.0033.5530.1531.150.00-52,36336.40%
GOOG250321C001650002024-05-23 11:19AM EDT165.0028.5026.8527.950.00-23,16535.50%
GOOG250321C001700002024-05-23 1:01PM EDT170.0025.5024.0524.950.00-83,29834.68%
GOOG250321C001750002024-05-24 10:32AM EDT175.0023.2921.4523.05+1.12+5.05%617735.36%
GOOG250321C001800002024-05-22 1:03PM EDT180.0019.2018.9019.950.00-392633.85%
GOOG250321C001850002024-05-24 1:46PM EDT185.0017.5516.3517.75+1.06+6.43%32054033.51%
GOOG250321C001900002024-05-23 2:23PM EDT190.0014.8814.6015.700.00-2223433.12%
GOOG250321C001950002024-05-24 12:07PM EDT195.0013.2012.6014.00-0.55-4.00%316633.04%
GOOG250321C002000002024-05-23 2:57PM EDT200.0011.3911.1512.20+0.59+5.46%1135532.54%
GOOG250321C002050002024-05-21 3:25PM EDT205.0011.008.8010.100.00-2121931.27%
GOOG250321C002100002024-05-23 11:03AM EDT210.008.607.558.70-0.20-2.27%11,12130.89%
GOOG250321C002200002024-05-24 12:32PM EDT220.006.505.907.45+0.50+8.33%13546432.30%
GOOG250321C002300002024-05-22 10:54AM EDT230.004.854.204.85+0.15+3.19%490030.24%
GOOG250321C002400002024-05-20 1:41PM EDT240.003.712.974.450.00-12632.17%
GOOG250321C002500002024-05-24 11:16AM EDT250.002.602.202.95-0.15-5.45%11430.81%
GOOG250321C002600002024-05-23 2:42PM EDT260.001.931.782.220.00-32330.79%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250321P000700002024-05-07 10:51AM EDT70.000.100.082.250.00-237460.91%
GOOG250321P000750002024-05-07 12:09PM EDT75.000.120.112.290.00-164757.15%
GOOG250321P000800002024-04-19 2:47PM EDT80.000.520.000.000.00-631812.50%
GOOG250321P000850002024-03-25 3:58PM EDT85.000.750.002.690.00-181750.90%
GOOG250321P000900002024-03-25 3:39PM EDT90.000.760.002.880.00-106356.97%
GOOG250321P000950002024-04-29 11:58AM EDT95.000.720.002.620.00-617651.82%
GOOG250321P001000002024-05-13 12:18PM EDT100.001.030.001.900.00-101,11144.45%
GOOG250321P001050002024-05-21 11:15AM EDT105.001.040.002.930.00-117346.28%
GOOG250321P001100002024-05-03 10:35AM EDT110.001.330.003.150.00-123043.86%
GOOG250321P001150002024-05-24 11:15AM EDT115.001.191.032.36-0.03-2.46%4049237.38%
GOOG250321P001200002024-05-24 11:14AM EDT120.001.601.282.54+0.05+3.23%4017435.16%
GOOG250321P001250002024-05-24 11:45AM EDT125.001.891.702.16+0.11+6.18%16,28130.80%
GOOG250321P001300002024-05-23 1:59PM EDT130.002.472.042.700.00-102,03730.02%
GOOG250321P001350002024-05-23 3:14PM EDT135.003.202.743.900.00-111430.88%
GOOG250321P001400002024-05-22 10:06AM EDT140.003.603.254.500.00-31,46429.53%
GOOG250321P001450002024-05-20 9:59AM EDT145.004.204.505.400.00-521828.68%
GOOG250321P001500002024-05-22 12:58PM EDT150.005.565.556.35-0.02-0.36%133727.64%
GOOG250321P001550002024-05-24 12:11PM EDT155.006.986.807.50+0.08+1.16%3040226.72%
GOOG250321P001600002024-05-24 11:24AM EDT160.008.208.208.60+0.27+3.40%10037125.42%
GOOG250321P001650002024-05-23 10:59AM EDT165.009.458.9511.100.00-201,07726.22%
GOOG250321P001700002024-05-23 1:20PM EDT170.0012.1710.8512.450.00-11,03124.67%
GOOG250321P001750002024-05-24 11:29AM EDT175.0013.8513.6015.25+0.90+6.95%5525.10%
GOOG250321P001800002024-05-20 1:37PM EDT180.0015.6516.0018.050.00-304825.13%
GOOG250321P001850002024-05-24 9:37AM EDT185.0019.0017.2019.50+1.35+7.65%1222.65%
GOOG250321P001900002024-05-01 2:45PM EDT190.0028.1519.5022.850.00-9722.77%
GOOG250321P001950002024-05-15 9:42AM EDT195.0026.6222.6027.500.00--224.68%
GOOG250321P002000002024-05-20 9:39AM EDT200.0026.7026.0030.200.00-362223.00%
GOOG250321P002050002024-04-17 12:53PM EDT205.0049.2931.2533.450.00-2121.77%
GOOG250321P002100002024-05-13 1:32PM EDT210.0040.9833.5037.250.00-2121.10%