Singapore markets open in 17 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.45+7.02 (+5.34%)
At close: 04:00PM EST
138.48 +0.03 (+0.02%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250620C000450002023-06-16 2:46PM EST45.0084.7182.5087.500.00-101220.00%
GOOG250620C000500002023-12-07 12:30PM EST50.0093.5090.0095.00+20.00+27.21%2511370.15%
GOOG250620C000550002023-11-30 11:01AM EST55.0083.8885.5090.450.00-40241066.64%
GOOG250620C000600002023-11-30 10:12AM EST60.0079.1581.0086.000.00-214663.49%
GOOG250620C000650002023-10-10 12:15PM EST65.0081.7571.0076.000.00-15347.44%
GOOG250620C000700002023-10-10 12:15PM EST70.0077.2566.5071.500.00-116245.78%
GOOG250620C000750002023-10-13 9:40AM EST75.0071.5064.5069.000.00-3016851.10%
GOOG250620C000800002023-11-29 10:37AM EST80.0067.9563.5068.500.00-5020652.92%
GOOG250620C000850002023-11-22 3:18PM EST85.0063.8059.5064.500.00-204451.32%
GOOG250620C000900002023-11-16 2:02PM EST90.0058.0055.5060.000.00-164054.37%
GOOG250620C000950002023-11-29 1:12PM EST95.0053.0051.5056.000.00-114652.21%
GOOG250620C001000002023-12-07 12:43PM EST100.0049.9747.5050.80+7.97+18.98%458347.52%
GOOG250620C001050002023-12-05 1:04PM EST105.0040.7243.6046.950.00-2012145.70%
GOOG250620C001100002023-12-04 1:38PM EST110.0035.6540.0044.500.00-175946.40%
GOOG250620C001150002023-11-29 9:52AM EST115.0040.0036.5041.000.00-2228444.89%
GOOG250620C001200002023-12-07 1:28PM EST120.0035.4433.5037.45+3.44+10.75%51,09743.18%
GOOG250620C001250002023-12-07 9:46AM EST125.0032.5030.4533.10+4.50+16.07%271540.06%
GOOG250620C001300002023-12-05 1:49PM EST130.0030.7527.0029.90+5.89+23.69%32,41038.71%
GOOG250620C001350002023-12-07 11:38AM EST135.0026.7026.0027.55+4.25+18.93%639138.49%
GOOG250620C001400002023-12-06 10:30AM EST140.0024.1723.7024.65+4.17+20.85%1084037.23%
GOOG250620C001450002023-12-05 9:56AM EST145.0020.6919.0022.30+3.72+21.92%146436.60%
GOOG250620C001500002023-12-07 12:08PM EST150.0019.9417.0020.15+3.97+24.86%11,67836.07%
GOOG250620C001550002023-12-07 3:14PM EST155.0017.5017.0517.65+3.15+21.95%621,75334.83%
GOOG250620C001600002023-12-07 1:55PM EST160.0014.6113.0016.90+2.36+19.27%72,26135.96%
GOOG250620C001650002023-11-28 2:02PM EST165.0012.5311.5015.95-0.50-3.84%288636.62%
GOOG250620C001700002023-12-07 1:45PM EST170.0012.5010.7513.00+2.69+27.42%123,80734.13%
GOOG250620C001750002023-12-06 11:01AM EST175.0010.708.5012.95+1.68+18.63%234435.84%
GOOG250620C001800002023-12-07 11:59AM EST180.009.607.0010.50+2.20+29.73%33,33933.70%
GOOG250620C001850002023-12-07 11:04AM EST185.008.158.058.55+2.05+33.61%615532.05%
GOOG250620C001900002023-12-01 9:35AM EST190.005.656.559.200.00-131234.60%
GOOG250620C001950002023-12-04 10:37AM EST195.004.304.308.450.00-267834.71%
GOOG250620C002000002023-12-07 11:23AM EST200.005.755.406.45+1.30+29.21%559332.41%
GOOG250620C002100002023-12-07 3:59PM EST210.004.552.506.50+1.25+37.88%998934.89%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250620P000450002023-11-17 11:56AM EST45.000.260.061.550.00-149952.00%
GOOG250620P000500002023-11-07 10:51AM EST50.000.430.000.710.00-191,94546.36%
GOOG250620P000550002023-11-16 9:30AM EST55.000.460.201.500.00-291449.49%
GOOG250620P000600002023-12-04 9:36AM EST60.000.800.451.990.00-5841348.52%
GOOG250620P000650002023-12-06 9:58AM EST65.001.500.511.180.00-182139.33%
GOOG250620P000700002023-12-04 3:43PM EST70.001.361.011.900.00-268740.28%
GOOG250620P000750002023-12-07 12:17PM EST75.001.310.962.05-0.40-23.39%21,14637.59%
GOOG250620P000800002023-12-05 11:31AM EST80.002.151.252.420.00-686635.92%
GOOG250620P000850002023-11-17 12:29PM EST85.002.401.592.90-0.10-4.00%142234.53%
GOOG250620P000900002023-11-28 2:18PM EST90.003.012.083.300.00-629832.71%
GOOG250620P000950002023-11-22 12:51PM EST95.003.931.524.450.00-636532.93%
GOOG250620P001000002023-12-07 10:21AM EST100.004.402.036.50+0.60+15.79%884334.75%
GOOG250620P001050002023-11-30 3:29PM EST105.006.054.006.750.00-1245731.92%
GOOG250620P001100002023-12-06 3:24PM EST110.007.465.908.100.00-244931.33%
GOOG250620P001150002023-12-06 10:42AM EST115.008.505.058.050.00-193227.84%
GOOG250620P001200002023-12-01 11:21AM EST120.0010.207.009.100.00-5599826.35%
GOOG250620P001250002023-12-07 12:48PM EST125.0010.208.4010.90-0.45-4.23%774725.89%
GOOG250620P001300002023-12-05 11:16AM EST130.0012.0610.2514.00-1.86-13.36%147027.13%
GOOG250620P001350002023-12-05 11:28AM EST135.0016.4712.0515.050.00-225424.84%
GOOG250620P001400002023-12-07 10:42AM EST140.0016.7514.0017.35-3.30-16.46%172524.16%
GOOG250620P001450002023-11-30 3:28PM EST145.0020.8516.5020.350.00-27324.19%
GOOG250620P001500002023-11-29 10:16AM EST150.0021.2019.0023.050.00-66323.45%
GOOG250620P001550002023-10-27 11:05AM EST155.0034.3921.5026.000.00-4022.74%
GOOG250620P001600002023-11-20 1:30PM EST160.0026.3325.0029.000.00-22521.76%
GOOG250620P001650002023-12-07 10:13AM EST165.0031.1328.5032.80-3.65-10.49%4021.71%
GOOG250620P001700002023-10-30 10:48AM EST170.0044.7233.6537.350.00-2122.68%
GOOG250620P001750002023-11-06 11:10AM EST175.0044.3241.5046.200.00-2230.74%
GOOG250620P001800002023-06-21 1:14PM EST180.0058.6557.0062.000.00--048.83%
GOOG250620P001900002023-07-26 8:36AM EST190.0061.2059.1564.000.00-2039.91%
GOOG250620P002000002023-10-11 10:34AM EST200.0058.8863.5068.500.00-2033.40%