Singapore markets close in 6 hours 14 minutes
Straits Times Index
3,292.94 +5.19 (+0.16%) Nikkei
37,787.42 +158.94 (+0.42%) Hang Seng
17,541.10 +256.56 (+1.48%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,437.27 +221.01 (+0.34%) CMC Crypto 200
1,392.22 +9.65 (+0.70%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-03-28 2:13PM EDT | 45.00 | 110.56 | 114.00 | 119.00 | 0.00 | - | 1 | 104 | 75.88% |
| GOOG251219C00050000 | 2024-03-12 3:58PM EDT | 50.00 | 94.50 | 113.00 | 117.50 | 0.00 | - | 2 | 189 | 87.87% |
| GOOG251219C00055000 | 2024-02-15 12:30PM EDT | 55.00 | 91.90 | 90.00 | 94.50 | 0.00 | - | 65 | 73 | 0.00% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 59.86% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 96.50 | 101.00 | 0.00 | - | 4 | 92 | 64.58% |
| GOOG251219C00070000 | 2024-04-25 12:28PM EDT | 70.00 | 94.00 | 92.00 | 96.50 | +0.75 | +0.80% | 1 | 69 | 61.72% |
| GOOG251219C00075000 | 2024-04-24 1:19PM EDT | 75.00 | 91.55 | 87.50 | 92.50 | 0.00 | - | 2 | 28 | 59.75% |
| GOOG251219C00080000 | 2024-04-04 1:33PM EDT | 80.00 | 83.50 | 83.00 | 88.00 | 0.00 | - | 10 | 318 | 57.03% |
| GOOG251219C00085000 | 2024-04-18 2:19PM EDT | 85.00 | 79.50 | 79.00 | 84.00 | 0.00 | - | 2 | 77 | 55.71% |
| GOOG251219C00090000 | 2024-04-11 1:43PM EDT | 90.00 | 79.41 | 75.60 | 79.50 | 0.00 | - | 6 | 417 | 54.39% |
| GOOG251219C00095000 | 2024-04-25 10:35AM EDT | 95.00 | 71.20 | 70.50 | 75.50 | -3.30 | -4.43% | 1 | 229 | 51.62% |
| GOOG251219C00100000 | 2024-04-24 3:46PM EDT | 100.00 | 72.00 | 66.50 | 71.50 | 0.00 | - | 10 | 377 | 50.09% |
| GOOG251219C00105000 | 2024-04-22 2:48PM EDT | 105.00 | 66.00 | 62.50 | 67.50 | 0.00 | - | 1 | 103 | 53.35% |
| GOOG251219C00110000 | 2024-04-25 9:43AM EDT | 110.00 | 57.90 | 59.05 | 63.05 | -4.40 | -7.06% | 1 | 1,487 | 50.60% |
| GOOG251219C00115000 | 2024-04-16 3:20PM EDT | 115.00 | 56.50 | 57.25 | 60.00 | 0.00 | - | 1 | 611 | 50.32% |
| GOOG251219C00120000 | 2024-04-25 3:56PM EDT | 120.00 | 53.80 | 51.70 | 53.90 | -2.20 | -3.93% | 1 | 1,554 | 44.85% |
| GOOG251219C00125000 | 2024-04-24 11:05AM EDT | 125.00 | 51.91 | 49.55 | 51.40 | 0.00 | - | 2 | 513 | 45.32% |
| GOOG251219C00130000 | 2024-04-23 10:17AM EDT | 130.00 | 47.85 | 46.20 | 49.50 | 0.00 | - | 13 | 924 | 46.45% |
| GOOG251219C00135000 | 2024-04-25 3:28PM EDT | 135.00 | 43.72 | 42.80 | 44.80 | -1.58 | -3.49% | 4 | 544 | 43.26% |
| GOOG251219C00140000 | 2024-04-25 12:13PM EDT | 140.00 | 40.25 | 39.65 | 41.70 | -1.99 | -4.71% | 10 | 2,021 | 42.34% |
| GOOG251219C00145000 | 2024-04-22 3:31PM EDT | 145.00 | 35.00 | 37.10 | 39.95 | -3.13 | -8.21% | 2 | 497 | 43.14% |
| GOOG251219C00150000 | 2024-04-25 10:52AM EDT | 150.00 | 33.95 | 32.60 | 37.45 | -0.55 | -1.59% | 5 | 2,137 | 42.73% |
| GOOG251219C00155000 | 2024-04-24 2:54PM EDT | 155.00 | 34.16 | 30.25 | 33.20 | 0.00 | - | 5 | 299 | 39.94% |
| GOOG251219C00160000 | 2024-04-25 3:46PM EDT | 160.00 | 29.42 | 28.65 | 30.15 | -1.08 | -3.54% | 16 | 828 | 38.61% |
| GOOG251219C00165000 | 2024-04-24 3:49PM EDT | 165.00 | 29.00 | 26.25 | 27.85 | 0.00 | - | 2 | 2,428 | 38.11% |
| GOOG251219C00170000 | 2024-04-25 12:01PM EDT | 170.00 | 24.80 | 22.60 | 25.90 | -1.16 | -4.47% | 119 | 1,801 | 37.91% |
| GOOG251219C00175000 | 2024-04-25 12:06PM EDT | 175.00 | 22.75 | 20.75 | 23.85 | -1.82 | -7.41% | 46 | 386 | 37.45% |
| GOOG251219C00180000 | 2024-04-24 10:07AM EDT | 180.00 | 21.31 | 19.10 | 21.90 | 0.00 | - | 2 | 885 | 36.99% |
| GOOG251219C00185000 | 2024-04-24 11:30AM EDT | 185.00 | 19.95 | 17.50 | 20.20 | 0.00 | - | 500 | 702 | 36.70% |
| GOOG251219C00190000 | 2024-04-25 10:53AM EDT | 190.00 | 16.47 | 17.05 | 18.95 | -1.83 | -10.00% | 10 | 342 | 36.86% |
| GOOG251219C00195000 | 2024-03-28 12:51PM EDT | 195.00 | 14.00 | 13.80 | 16.90 | 0.00 | - | 2 | 210 | 35.89% |
| GOOG251219C00200000 | 2024-04-25 11:44AM EDT | 200.00 | 14.65 | 13.75 | 16.75 | -0.23 | -1.55% | 31 | 399 | 37.21% |
| GOOG251219C00205000 | 2024-04-24 10:47AM EDT | 205.00 | 14.01 | 12.85 | 15.00 | 0.00 | - | 1 | 195 | 36.40% |
| GOOG251219C00210000 | 2024-04-25 11:23AM EDT | 210.00 | 11.75 | 11.25 | 13.55 | +0.05 | +0.43% | 46 | 1,196 | 35.85% |
| GOOG251219C00215000 | 2024-04-12 9:37AM EDT | 215.00 | 11.70 | 9.35 | 12.60 | 0.00 | - | 2 | 130 | 35.85% |
| GOOG251219C00220000 | 2024-04-23 11:36AM EDT | 220.00 | 10.56 | 7.70 | 10.90 | 0.00 | - | 2 | 660 | 34.72% |
| GOOG251219C00225000 | 2024-04-19 12:50PM EDT | 225.00 | 8.75 | 7.00 | 11.30 | 0.00 | - | 104 | 892 | 36.44% |
| GOOG251219C00230000 | 2024-04-15 2:09PM EDT | 230.00 | 8.50 | 6.20 | 10.50 | 0.00 | - | 8 | 65 | 36.41% |
| GOOG251219C00240000 | 2024-04-25 10:53AM EDT | 240.00 | 6.16 | 6.50 | 9.50 | -1.74 | -22.03% | 10 | 4 | 37.01% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.01 | 0.37 | 0.00 | - | 5 | 262 | 47.66% |
| GOOG251219P00050000 | 2024-04-22 3:52PM EDT | 50.00 | 0.26 | 0.20 | 5.00 | 0.00 | - | 5 | 851 | 64.42% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 50.51% |
| GOOG251219P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.50 | 0.27 | 2.30 | 0.00 | - | 40 | 94 | 53.42% |
| GOOG251219P00065000 | 2024-04-16 11:59AM EDT | 65.00 | 0.74 | 0.01 | 1.07 | 0.00 | - | 2 | 343 | 41.68% |
| GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 70.00 | 0.82 | 0.10 | 2.10 | 0.00 | - | 2 | 856 | 44.84% |
| GOOG251219P00075000 | 2024-04-12 3:04PM EDT | 75.00 | 0.94 | 0.01 | 2.00 | 0.00 | - | 5 | 412 | 41.04% |
| GOOG251219P00080000 | 2024-04-25 9:48AM EDT | 80.00 | 1.41 | 0.00 | 2.63 | +0.06 | +4.44% | 10 | 735 | 40.78% |
| GOOG251219P00085000 | 2024-04-15 2:19PM EDT | 85.00 | 1.79 | 1.41 | 3.05 | 0.00 | - | 18 | 577 | 39.34% |
| GOOG251219P00090000 | 2024-04-25 2:16PM EDT | 90.00 | 2.07 | 1.45 | 5.00 | -0.26 | -11.16% | 7 | 455 | 42.49% |
| GOOG251219P00095000 | 2024-04-24 12:21PM EDT | 95.00 | 2.44 | 1.91 | 3.05 | 0.00 | - | 1 | 629 | 33.57% |
| GOOG251219P00100000 | 2024-04-25 3:38PM EDT | 100.00 | 2.87 | 2.46 | 3.40 | -0.18 | -5.90% | 4 | 741 | 31.95% |
| GOOG251219P00105000 | 2024-04-25 1:39PM EDT | 105.00 | 3.85 | 3.55 | 6.50 | -0.12 | -3.02% | 1 | 2,935 | 36.97% |
| GOOG251219P00110000 | 2024-04-19 11:55AM EDT | 110.00 | 4.95 | 3.95 | 7.00 | 0.00 | - | 1 | 1,037 | 35.07% |
| GOOG251219P00115000 | 2024-04-19 11:55AM EDT | 115.00 | 5.95 | 3.35 | 8.00 | 0.00 | - | 1 | 424 | 34.13% |
| GOOG251219P00120000 | 2024-04-25 10:08AM EDT | 120.00 | 6.85 | 4.00 | 7.10 | +0.33 | +5.06% | 209 | 296 | 29.55% |
| GOOG251219P00125000 | 2024-04-24 12:08PM EDT | 125.00 | 7.40 | 7.55 | 8.25 | 0.00 | - | 1 | 569 | 28.82% |
| GOOG251219P00130000 | 2024-04-19 12:19PM EDT | 130.00 | 9.01 | 8.60 | 9.55 | -0.79 | -8.06% | 3 | 316 | 28.12% |
| GOOG251219P00135000 | 2024-04-23 11:06AM EDT | 135.00 | 10.30 | 8.20 | 13.00 | 0.00 | - | 2 | 508 | 30.42% |
| GOOG251219P00140000 | 2024-04-25 10:55AM EDT | 140.00 | 12.45 | 11.75 | 12.65 | +0.95 | +8.26% | 1 | 467 | 26.86% |
| GOOG251219P00145000 | 2024-04-24 3:41PM EDT | 145.00 | 12.75 | 13.45 | 14.70 | 0.00 | - | 2 | 113 | 26.59% |
| GOOG251219P00150000 | 2024-04-25 1:29PM EDT | 150.00 | 15.89 | 15.00 | 16.90 | +1.39 | +9.59% | 1 | 123 | 26.28% |
| GOOG251219P00155000 | 2024-04-25 1:25PM EDT | 155.00 | 18.41 | 17.15 | 18.95 | +0.49 | +2.73% | 3 | 111 | 25.55% |
| GOOG251219P00160000 | 2024-04-12 3:57PM EDT | 160.00 | 19.95 | 18.25 | 22.25 | 0.00 | - | 1 | 257 | 26.16% |
| GOOG251219P00165000 | 2024-04-22 1:43PM EDT | 165.00 | 21.90 | 21.80 | 24.90 | 0.00 | - | 1 | 8 | 25.73% |
| GOOG251219P00170000 | 2024-03-22 10:42AM EDT | 170.00 | 28.50 | 26.35 | 28.75 | 0.00 | - | 1 | 6 | 26.57% |
| GOOG251219P00175000 | 2023-09-06 2:52PM EDT | 175.00 | 43.20 | 38.00 | 43.00 | 0.00 | - | 20 | 21 | 40.08% |
| GOOG251219P00180000 | 2024-04-24 10:07AM EDT | 180.00 | 30.05 | 29.05 | 33.50 | 0.00 | - | 1 | 102 | 23.96% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 185.00 | 33.80 | 32.20 | 37.00 | 0.00 | - | 2 | 100 | 23.74% |
| GOOG251219P00190000 | 2024-04-10 10:41AM EDT | 190.00 | 38.15 | 35.65 | 39.25 | 0.00 | - | 2 | 5 | 21.57% |
| GOOG251219P00195000 | 2024-04-08 1:41PM EDT | 195.00 | 43.05 | 39.55 | 44.00 | 0.00 | - | 2 | 4 | 22.66% |
| GOOG251219P00200000 | 2024-04-04 3:09PM EDT | 200.00 | 49.00 | 43.00 | 48.00 | 0.00 | - | 54 | 32 | 22.52% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 205.00 | 53.30 | 48.75 | 50.95 | 0.00 | - | 7 | 4 | 20.36% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 215.00 | 61.70 | 56.15 | 60.95 | 0.00 | - | 2 | 1 | 22.60% |
© 2024 Yahoo. All rights reserved.