Singapore markets open in 8 hours 12 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.41-0.51 (-0.32%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG251219C000450002024-03-28 2:13PM EDT45.00110.56116.00120.500.00-110477.76%
GOOG251219C000500002024-03-12 3:58PM EDT50.0094.50113.00117.500.00-218981.56%
GOOG251219C000550002024-02-15 12:30PM EDT55.0091.9090.0094.500.00-65730.00%
GOOG251219C000600002024-03-07 2:29PM EDT60.0080.5097.00101.500.00-153352.34%
GOOG251219C000650002024-04-15 10:56AM EDT65.0099.9598.00102.500.00-49264.97%
GOOG251219C000700002024-04-09 11:35AM EDT70.0093.2593.5098.000.00-16962.12%
GOOG251219C000750002024-04-23 11:24AM EDT75.0094.5189.0094.000.00-12960.15%
GOOG251219C000800002024-04-04 1:33PM EDT80.0083.5084.5089.500.00-1031857.44%
GOOG251219C000850002024-04-18 2:19PM EDT85.0079.5080.5085.000.00-27755.48%
GOOG251219C000900002024-04-11 1:43PM EDT90.0079.4176.9080.950.00-641754.52%
GOOG251219C000950002024-04-23 10:27AM EDT95.0074.5072.8076.650.00-122952.57%
GOOG251219C001000002024-04-22 2:10PM EDT100.0070.0068.4571.900.00-1038753.46%
GOOG251219C001050002024-04-22 2:48PM EDT105.0066.0064.3069.000.00-110353.81%
GOOG251219C001100002024-04-22 2:20PM EDT110.0062.3061.6063.800.00-21,48749.71%
GOOG251219C001150002024-04-16 3:20PM EDT115.0056.5057.1558.950.00-161146.40%
GOOG251219C001200002024-04-23 12:44PM EDT120.0056.0054.1055.300.00-61,55445.20%
GOOG251219C001250002024-04-23 3:13PM EDT125.0051.9151.2052.00-0.15-0.29%251344.44%
GOOG251219C001300002024-04-23 10:17AM EDT130.0047.8547.8548.450.00-1392443.18%
GOOG251219C001350002024-04-23 11:11AM EDT135.0045.3043.8045.900.00-2654443.27%
GOOG251219C001400002024-04-23 3:14PM EDT140.0041.9740.0541.900.00-42,02241.14%
GOOG251219C001450002024-04-22 3:31PM EDT145.0038.1338.3038.750.00-349740.13%
GOOG251219C001500002024-04-22 10:26AM EDT150.0034.5034.0035.950.00-12,13739.45%
GOOG251219C001550002024-04-22 1:18PM EDT155.0032.3532.6533.250.00-529638.77%
GOOG251219C001600002024-04-24 11:30AM EDT160.0030.5029.9030.65-0.45-1.45%5001,11638.09%
GOOG251219C001650002024-04-23 12:03PM EDT165.0028.2927.7528.200.00-12,42937.45%
GOOG251219C001700002024-04-23 2:43PM EDT170.0025.9624.5026.05-0.27-1.03%11,80037.06%
GOOG251219C001750002024-04-23 12:33PM EDT175.0024.5722.4023.850.00-238636.47%
GOOG251219C001800002024-04-24 10:07AM EDT180.0021.3119.9021.80-0.14-0.65%288435.93%
GOOG251219C001850002024-04-24 11:30AM EDT185.0019.9519.5020.25-0.02-0.10%50029935.87%
GOOG251219C001900002024-04-23 11:12AM EDT190.0018.3017.7518.750.00-134235.75%
GOOG251219C001950002024-03-28 12:51PM EDT195.0014.0014.6017.100.00-221035.32%
GOOG251219C002000002024-04-23 3:10PM EDT200.0014.8813.9515.200.00-139934.45%
GOOG251219C002050002024-04-24 10:47AM EDT205.0014.0113.0513.95+0.51+3.78%119534.27%
GOOG251219C002100002024-04-19 12:05PM EDT210.0011.7012.1512.600.00-381,19633.85%
GOOG251219C002150002024-04-12 9:37AM EDT215.0011.7011.2011.750.00-213033.99%
GOOG251219C002200002024-04-23 11:36AM EDT220.0010.5610.1510.550.00-266033.55%
GOOG251219C002250002024-04-19 12:50PM EDT225.008.758.159.700.00-10489233.49%
GOOG251219C002300002024-04-15 2:09PM EDT230.008.508.109.700.00-86534.59%
GOOG251219C002400002024-04-23 12:15PM EDT240.007.906.357.450.00-1433.20%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG251219P000450002024-03-21 9:30AM EDT45.000.460.010.370.00-526247.85%
GOOG251219P000500002024-04-22 3:52PM EDT50.000.260.005.000.00-585164.00%
GOOG251219P000550002024-02-23 2:38PM EDT55.000.500.002.550.00-49950.73%
GOOG251219P000600002024-04-23 3:58PM EDT60.000.500.272.300.00-409453.66%
GOOG251219P000650002024-04-16 11:59AM EDT65.000.740.011.070.00-234341.92%
GOOG251219P000700002024-04-12 11:15AM EDT70.000.820.102.020.00-285644.68%
GOOG251219P000750002024-04-12 3:04PM EDT75.000.940.012.290.00-541242.74%
GOOG251219P000800002024-04-18 9:30AM EDT80.001.351.082.570.00-2373540.82%
GOOG251219P000850002024-04-15 2:19PM EDT85.001.791.412.890.00-1857739.05%
GOOG251219P000900002024-04-19 12:23PM EDT90.002.331.822.320.00-145534.02%
GOOG251219P000950002024-04-24 12:21PM EDT95.002.441.682.58-1.01-29.28%162932.31%
GOOG251219P001000002024-04-24 10:14AM EDT100.003.051.744.15-0.05-1.61%1574234.43%
GOOG251219P001050002024-04-22 11:40AM EDT105.003.971.993.750.00-402,93530.65%
GOOG251219P001100002024-04-19 11:55AM EDT110.004.954.004.500.00-11,03729.92%
GOOG251219P001150002024-04-19 11:55AM EDT115.005.955.105.850.00-142430.26%
GOOG251219P001200002024-04-22 11:40AM EDT120.006.524.556.350.00-7229628.57%
GOOG251219P001250002024-04-24 12:08PM EDT125.007.407.157.55-0.72-8.87%157028.06%
GOOG251219P001300002024-04-19 12:19PM EDT130.009.808.458.850.00-131627.49%
GOOG251219P001350002024-04-23 11:06AM EDT135.0010.309.8010.450.00-250827.16%
GOOG251219P001400002024-04-23 3:17PM EDT140.0011.509.3011.800.00-146726.22%
GOOG251219P001450002024-04-19 2:13PM EDT145.0014.8413.0513.500.00-511525.58%
GOOG251219P001500002024-04-24 10:13AM EDT150.0014.5013.6015.40-0.55-3.65%212324.99%
GOOG251219P001550002024-04-17 10:36AM EDT155.0017.9214.5518.500.00-611125.69%
GOOG251219P001600002024-04-12 3:57PM EDT160.0019.9519.1020.750.00-125725.06%
GOOG251219P001650002024-04-22 1:43PM EDT165.0021.9020.0522.150.00-1823.19%
GOOG251219P001700002024-03-22 10:42AM EDT170.0028.5026.3528.750.00-1627.45%
GOOG251219P001750002023-09-06 2:52PM EDT175.0043.2038.0043.000.00-202140.87%
GOOG251219P001800002024-04-24 10:07AM EDT180.0030.0527.8031.90-3.05-9.21%110123.01%
GOOG251219P001850002024-04-09 9:55AM EDT185.0033.8031.1534.400.00-210021.53%
GOOG251219P001900002024-04-10 10:41AM EDT190.0038.1536.1037.850.00-2521.01%
GOOG251219P001950002024-04-08 1:41PM EDT195.0043.0538.7042.450.00-2421.90%
GOOG251219P002000002024-04-04 3:09PM EDT200.0049.0043.0545.300.00-543219.97%
GOOG251219P002050002024-04-04 3:02PM EDT205.0053.3045.6549.250.00-7419.40%
GOOG251219P002150002024-04-04 2:41PM EDT215.0061.7055.3058.050.00-2119.19%