Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.06+1.34 (+0.86%)
As of 10:18AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250620C000450002024-03-14 11:07AM EDT45.00101.85114.50119.500.00-112399.41%
GOOG250620C000500002024-04-09 11:58AM EDT50.00110.31109.00113.000.00-411085.57%
GOOG250620C000550002023-11-30 12:01PM EDT55.0083.8888.0093.000.00-4024100.00%
GOOG250620C000600002024-04-09 10:40AM EDT60.00104.50100.55104.000.00-214279.79%
GOOG250620C000650002024-04-05 12:27PM EDT65.0095.9595.5099.350.00-16674.71%
GOOG250620C000700002024-03-28 2:29PM EDT70.0087.0091.0095.000.00-117671.78%
GOOG250620C000750002024-04-08 9:54AM EDT75.0086.2786.5090.000.00-112867.68%
GOOG250620C000800002024-04-17 1:29PM EDT80.0082.6881.5085.500.00-214463.79%
GOOG250620C000850002024-04-03 10:07AM EDT85.0077.0077.0081.000.00-14660.93%
GOOG250620C000900002024-04-22 9:48AM EDT90.0074.4572.5077.00+2.50+3.47%1062958.88%
GOOG250620C000950002024-04-09 9:30AM EDT95.0069.0068.8572.50-1.00-1.43%115157.26%
GOOG250620C001000002024-04-19 1:47PM EDT100.0064.0063.8568.150.00-254353.95%
GOOG250620C001050002024-04-16 10:37AM EDT105.0059.2059.2063.250.00-1010750.49%
GOOG250620C001100002024-04-15 1:22PM EDT110.0058.2055.2559.700.00-3276754.52%
GOOG250620C001150002024-04-16 2:29PM EDT115.0052.0053.3554.550.00-5028850.10%
GOOG250620C001200002024-04-19 11:55AM EDT120.0047.4048.4551.350.00-11,20349.75%
GOOG250620C001250002024-04-19 3:48PM EDT125.0043.9743.5547.600.00-364148.12%
GOOG250620C001300002024-04-19 1:00PM EDT130.0040.3541.9043.750.00-781,31646.20%
GOOG250620C001350002024-04-19 12:29PM EDT135.0035.9038.2040.400.00-1143145.05%
GOOG250620C001400002024-04-19 10:48AM EDT140.0034.6134.4536.000.00-22,07842.00%
GOOG250620C001450002024-04-22 9:39AM EDT145.0032.6531.9033.15+2.65+8.83%35,08841.40%
GOOG250620C001500002024-04-18 2:04PM EDT150.0029.3927.5529.450.00-103,55339.27%
GOOG250620C001550002024-04-19 1:02PM EDT155.0025.7026.4528.100.00-11,86940.60%
GOOG250620C001600002024-04-22 9:30AM EDT160.0022.8723.0524.40+0.12+0.53%13,06038.13%
GOOG250620C001650002024-04-22 9:30AM EDT165.0020.6019.1023.85-0.13-0.63%11,81340.18%
GOOG250620C001700002024-04-19 2:20PM EDT170.0018.2018.4520.050.00-204,36137.20%
GOOG250620C001750002024-04-19 2:16PM EDT175.0016.7516.7518.75+0.46+2.82%268137.74%
GOOG250620C001800002024-04-19 3:54PM EDT180.0014.5415.3515.650.00-83,62735.40%
GOOG250620C001850002024-04-18 2:28PM EDT185.0014.0911.9015.500.00-1170537.29%
GOOG250620C001900002024-04-19 11:21AM EDT190.0011.7411.9513.950.00-252836.91%
GOOG250620C001950002024-04-16 3:41PM EDT195.0010.4510.5011.800.00-195335.41%
GOOG250620C002000002024-04-19 2:02PM EDT200.009.807.859.750.00-352033.80%
GOOG250620C002050002024-04-12 9:51AM EDT205.009.557.908.600.00-18130233.46%
GOOG250620C002100002024-04-19 3:58PM EDT210.006.857.457.750.00-21,85133.46%
GOOG250620C002150002024-04-17 3:30PM EDT215.006.755.406.800.00-737133.13%
GOOG250620C002200002024-04-17 12:35PM EDT220.005.854.006.100.00-51,70733.11%
GOOG250620C002250002024-04-22 9:59AM EDT225.005.054.656.10+0.10+2.02%21,80134.38%
GOOG250620C002300002024-04-18 12:03PM EDT230.004.754.554.850.00-110932.96%
GOOG250620C002400002024-04-17 11:35AM EDT240.003.482.194.200.00--1133.70%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250620P000450002024-04-18 3:35PM EDT45.000.080.010.450.00-4852552.78%
GOOG250620P000500002024-03-22 1:36PM EDT50.000.150.000.590.00-11,91350.29%
GOOG250620P000550002024-04-17 10:06AM EDT55.000.200.005.000.00-191169.96%
GOOG250620P000600002024-02-29 1:06PM EDT60.000.240.005.000.00-141764.72%
GOOG250620P000650002024-04-15 2:35PM EDT65.000.530.015.000.00-11,04559.99%
GOOG250620P000700002024-04-12 11:15AM EDT70.000.550.012.000.00-221,32852.53%
GOOG250620P000750002024-04-05 1:09PM EDT75.000.500.002.400.00-101,22550.93%
GOOG250620P000800002024-04-16 1:32PM EDT80.000.860.005.000.00-280258.51%
GOOG250620P000850002024-03-19 12:48PM EDT85.001.320.105.000.00-158954.29%
GOOG250620P000900002024-04-05 1:02PM EDT90.001.400.005.000.00-31,02850.32%
GOOG250620P000950002024-04-18 3:48PM EDT95.001.661.472.270.00-1763536.50%
GOOG250620P001000002024-04-19 2:15PM EDT100.002.242.002.830.00-111,66535.69%
GOOG250620P001050002024-04-12 12:08PM EDT105.002.282.302.980.00-4493533.22%
GOOG250620P001100002024-04-17 1:52PM EDT110.003.441.963.450.00-11,42831.77%
GOOG250620P001150002024-04-16 11:48AM EDT115.004.103.754.200.00-21,80530.95%
GOOG250620P001200002024-04-22 9:54AM EDT120.004.704.004.85-0.65-12.15%1431,60929.61%
GOOG250620P001250002024-04-18 12:23PM EDT125.005.803.656.200.00-121,07729.63%
GOOG250620P001300002024-04-18 2:55PM EDT130.006.946.757.800.00-267029.72%
GOOG250620P001350002024-04-18 12:48PM EDT135.008.207.659.150.00-3173928.94%
GOOG250620P001400002024-04-19 2:02PM EDT140.0010.308.859.950.00-31,29226.95%
GOOG250620P001450002024-04-19 3:15PM EDT145.0012.2010.8013.850.00-237629.82%
GOOG250620P001500002024-04-19 12:28PM EDT150.0014.4511.1513.550.00-157325.59%
GOOG250620P001550002024-04-05 2:49PM EDT155.0016.8315.0516.250.00-508925.79%
GOOG250620P001600002024-04-22 9:55AM EDT160.0017.6716.9518.65+0.05+0.28%118125.21%
GOOG250620P001650002024-04-17 1:08PM EDT165.0020.8119.5520.400.00-16618023.34%
GOOG250620P001700002024-04-22 9:30AM EDT170.0023.7021.9023.150.00-102222.60%
GOOG250620P001750002024-04-11 2:35PM EDT175.0024.2025.6026.350.00-11422.18%
GOOG250620P001800002024-04-19 2:18PM EDT180.0031.2528.8529.550.00-83121.40%
GOOG250620P001850002024-04-18 2:28PM EDT185.0032.6532.0533.450.00-101221.42%
GOOG250620P001900002024-04-05 9:57AM EDT190.0039.0035.2036.800.00-21020.05%
GOOG250620P001950002024-04-04 2:01PM EDT195.0042.0038.2040.950.00-322119.80%
GOOG250620P002000002023-12-27 3:51PM EDT200.0059.2344.5048.850.00-2027.14%
GOOG250620P002250002024-02-06 4:31PM EDT225.0079.9487.0092.000.00-1060.17%