Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.32-0.60 (-0.45%)
At close: 04:00PM EST
133.51 +0.19 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG251219C000450002023-11-30 10:28AM EST45.0094.0190.5095.500.00-111168.15%
GOOG251219C000500002023-11-24 10:08AM EST50.0093.5086.5091.000.00-420165.42%
GOOG251219C000550002023-10-17 9:47AM EST55.0092.7287.5092.500.00-18781.41%
GOOG251219C000600002023-07-14 11:57AM EST60.0076.0076.0081.000.00-210454.05%
GOOG251219C000650002023-09-22 8:36AM EST65.0075.5078.5083.000.00-19470.98%
GOOG251219C000700002023-11-24 11:18AM EST70.0077.0069.5074.000.00-18554.90%
GOOG251219C000750002023-11-03 11:16AM EST75.0066.7565.5070.000.00-23353.02%
GOOG251219C000800002023-11-27 11:01AM EST80.0068.4561.0066.000.00-1830250.50%
GOOG251219C000850002023-10-31 10:15AM EST85.0053.0058.0063.000.00-18950.70%
GOOG251219C000900002023-11-24 10:00AM EST90.0061.7053.6058.000.00-141951.55%
GOOG251219C000950002023-11-15 1:07PM EST95.0055.5550.2053.850.00-125048.96%
GOOG251219C001000002023-11-30 9:42AM EST100.0051.2046.7550.450.00-149347.71%
GOOG251219C001050002023-11-30 9:44AM EST105.0048.0043.0046.700.00-110945.77%
GOOG251219C001100002023-11-29 3:46PM EST110.0044.6039.7542.700.00-21,34743.39%
GOOG251219C001150002023-11-14 10:57AM EST115.0042.0037.3540.250.00-161643.35%
GOOG251219C001200002023-11-30 10:56AM EST120.0036.5035.4537.450.00-101,80342.60%
GOOG251219C001250002023-12-01 12:40PM EST125.0032.9032.3034.00-2.45-6.93%160140.77%
GOOG251219C001300002023-12-01 9:39AM EST130.0029.9228.1030.65-2.85-8.70%61,06839.00%
GOOG251219C001350002023-11-30 2:49PM EST135.0027.4025.2528.10-1.15-4.03%447638.22%
GOOG251219C001400002023-12-01 10:49AM EST140.0024.7524.0025.50+0.15+0.61%11,97037.22%
GOOG251219C001450002023-12-01 3:07PM EST145.0022.5422.3023.55-1.26-5.29%423536.95%
GOOG251219C001500002023-12-01 12:11PM EST150.0020.2718.0022.55-0.51-2.45%92,41137.76%
GOOG251219C001550002023-12-01 2:33PM EST155.0018.5516.5019.75+0.38+2.09%2625236.07%
GOOG251219C001600002023-11-29 3:17PM EST160.0018.6215.4018.150.00-349135.81%
GOOG251219C001650002023-11-28 12:15PM EST165.0015.0014.3516.45-3.17-17.45%122235.28%
GOOG251219C001700002023-11-30 1:07PM EST170.0014.0012.8515.850.00-21,67136.09%
GOOG251219C001750002023-11-30 12:27PM EST175.0012.2011.9013.50-0.50-3.94%219934.42%
GOOG251219C001800002023-11-15 2:27PM EST180.0012.999.0011.800.00-324233.46%
GOOG251219C001850002023-11-22 2:55PM EST185.0013.259.5510.800.00-1114633.35%
GOOG251219C001900002023-11-29 9:38AM EST190.008.808.0010.50-2.45-21.78%1828534.17%
GOOG251219C001950002023-12-01 12:26PM EST195.008.105.559.25-1.17-12.62%211433.48%
GOOG251219C002000002023-12-01 11:16AM EST200.007.206.909.70-0.80-10.00%1115235.31%
GOOG251219C002100002023-12-01 3:42PM EST210.005.855.655.90-0.25-4.10%53459931.14%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG251219P000450002023-11-30 10:11AM EST45.000.530.150.970.00-125445.61%
GOOG251219P000500002023-11-07 3:01PM EST50.000.640.305.000.00-183952.60%
GOOG251219P000550002023-11-22 9:30AM EST55.002.920.301.550.00-1010041.98%
GOOG251219P000600002023-11-27 12:38PM EST60.001.080.512.050.00-311541.08%
GOOG251219P000650002023-11-29 11:52AM EST65.002.600.011.630.00-333535.43%
GOOG251219P000700002023-11-30 1:09PM EST70.002.071.405.000.00-422544.96%
GOOG251219P000750002023-11-30 11:39AM EST75.002.271.783.700.00-151537.17%
GOOG251219P000800002023-11-28 11:17AM EST80.003.502.004.000.00-522134.80%
GOOG251219P000850002023-11-29 12:29PM EST85.003.332.184.750.00-126833.67%
GOOG251219P000900002023-11-30 2:19PM EST90.004.302.066.500.00-111734.66%
GOOG251219P000950002023-11-29 3:00PM EST95.005.153.006.800.00-163132.06%
GOOG251219P001000002023-12-01 3:13PM EST100.006.215.606.65+0.30+5.08%862328.62%
GOOG251219P001050002023-12-01 10:43AM EST105.007.455.658.30-0.05-0.67%40036028.61%
GOOG251219P001100002023-11-30 2:22PM EST110.008.507.309.500.00-161427.50%
GOOG251219P001150002023-12-01 10:29AM EST115.0010.409.0511.50-0.97-8.53%129927.45%
GOOG251219P001200002023-12-01 1:33PM EST120.0011.8011.3012.30+0.85+7.76%523925.32%
GOOG251219P001250002023-11-30 10:49AM EST125.0013.6013.4014.15+0.10+0.74%1057024.56%
GOOG251219P001300002023-11-29 12:12PM EST130.0014.7514.3516.750.00-417924.57%
GOOG251219P001350002023-11-08 1:01PM EST135.0018.5015.5018.850.00-215223.62%
GOOG251219P001400002023-11-29 2:14PM EST140.0019.0018.0021.600.00-36623.28%
GOOG251219P001450002023-11-01 2:13PM EST145.0026.5420.5024.100.00-23222.34%
GOOG251219P001500002023-11-29 10:03AM EST150.0023.0023.5027.600.00-3116622.46%
GOOG251219P001550002023-10-27 9:23AM EST155.0035.4823.5028.500.00-1118.68%
GOOG251219P001600002023-09-13 8:30AM EST160.0031.050.000.000.00-190.00%
GOOG251219P001650002023-09-12 2:35PM EST165.0035.1030.0035.000.00-2716.25%
GOOG251219P001750002023-09-06 1:52PM EST175.0043.2038.0043.000.00-202114.36%
GOOG251219P001800002023-11-16 3:09PM EST180.0043.6545.4549.950.00-3019.92%
GOOG251219P001850002023-06-29 2:25PM EST185.0065.8150.5055.000.00--021.15%
GOOG251219P001900002023-07-24 10:58AM EST190.0067.7255.0558.950.00-1019.89%