GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG251219C000450002023-05-16 11:34AM EDT45.0081.3085.0089.000.00-19266.55%
GOOG251219C000500002023-05-26 9:48AM EDT50.0081.5081.5085.00+0.18+0.22%218464.84%
GOOG251219C000550002023-05-15 9:46AM EDT55.0071.0877.0081.000.00-28661.49%
GOOG251219C000600002023-05-24 9:30AM EDT60.0071.0572.5077.000.00-18758.33%
GOOG251219C000650002023-05-16 12:30PM EDT65.0064.5068.5073.000.00-27355.96%
GOOG251219C000700002023-05-25 11:43AM EDT70.0064.0065.0069.000.00-77754.20%
GOOG251219C000750002023-05-18 11:49AM EDT75.0061.5061.5065.500.00-36852.91%
GOOG251219C000800002023-05-23 11:12AM EDT80.0058.5058.5062.000.00-17852.00%
GOOG251219C000850002023-05-22 9:52AM EDT85.0056.2055.0057.000.00-28050.93%
GOOG251219C000900002023-05-22 9:41AM EDT90.0052.3051.5055.000.00-442551.92%
GOOG251219C000950002023-05-23 10:11AM EDT95.0048.5048.0049.500.00-124446.81%
GOOG251219C001000002023-05-26 2:43PM EDT100.0045.5544.0548.50+0.55+1.22%1930349.05%
GOOG251219C001050002023-05-26 1:50PM EDT105.0045.0042.5045.50+2.85+6.76%116147.88%
GOOG251219C001100002023-05-26 11:51AM EDT110.0039.5939.0541.50-0.91-2.25%21,44845.18%
GOOG251219C001150002023-05-26 1:51PM EDT115.0037.6535.1539.50+0.65+1.76%135445.30%
GOOG251219C001200002023-05-26 1:18PM EDT120.0035.5034.0037.00+2.71+8.26%4041044.57%
GOOG251219C001250002023-05-26 3:53PM EDT125.0031.7031.5032.65+1.20+3.93%4320941.27%
GOOG251219C001300002023-05-26 12:13PM EDT130.0030.0828.4532.00+1.48+5.17%1549842.77%
GOOG251219C001350002023-05-26 1:21PM EDT135.0028.0026.7027.95+1.61+6.10%431539.75%
GOOG251219C001400002023-05-26 3:10PM EDT140.0025.0024.5027.50+0.61+2.50%3128341.21%
GOOG251219C001450002023-05-26 11:42AM EDT145.0023.6020.9525.50-0.40-1.67%121240.59%
GOOG251219C001500002023-05-26 3:45PM EDT150.0020.5020.2021.50-0.10-0.49%3059237.36%
GOOG251219C001550002023-05-26 3:46PM EDT155.0019.0018.3021.50+0.57+3.09%1023239.02%
GOOG251219C001600002023-05-26 3:44PM EDT160.0018.0016.6520.00+0.33+1.87%15150538.70%
GOOG251219C001650002023-05-25 9:49AM EDT165.0015.3314.7018.50+15.33--9438.28%
GOOG251219C001700002023-05-26 12:59PM EDT170.0015.2014.0516.50+1.25+8.96%110737.13%
GOOG251219C001750002023-05-26 11:31AM EDT175.0013.0012.6515.00+0.52+4.17%47336.50%
GOOG251219C001800002023-05-25 3:36PM EDT180.0011.8711.4014.500.00-10520137.07%
GOOG251219C001850002023-05-26 2:46PM EDT185.0011.5010.1012.25+11.50-125435.24%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG251219P000450002023-05-26 3:52PM EDT45.001.300.781.50+0.22+20.37%321043.07%
GOOG251219P000500002023-05-26 11:53AM EDT50.001.670.622.62-0.02-1.18%1693545.04%
GOOG251219P000550002023-05-19 11:28AM EDT55.002.101.305.000.00-38650.10%
GOOG251219P000600002023-05-24 11:35AM EDT60.002.351.393.550.00-28740.82%
GOOG251219P000650002023-05-25 1:28PM EDT65.002.882.603.200.00-136835.99%
GOOG251219P000700002023-05-19 10:59AM EDT70.003.453.156.000.00-212540.73%
GOOG251219P000750002023-05-25 2:47PM EDT75.004.103.807.000.00-111839.52%
GOOG251219P000800002023-05-22 11:32AM EDT80.005.803.807.500.00-47137.07%
GOOG251219P000850002023-05-23 9:45AM EDT85.006.055.507.300.00-312333.26%
GOOG251219P000900002023-05-24 10:31AM EDT90.008.006.4510.000.00-15835.09%
GOOG251219P000950002023-05-25 10:33AM EDT95.008.807.8011.000.00-710433.42%
GOOG251219P001000002023-05-26 3:59PM EDT100.009.688.1512.50-0.52-5.10%56132.48%
GOOG251219P001050002023-05-26 12:56PM EDT105.0010.3510.2014.00-1.20-10.39%115331.36%
GOOG251219P001100002023-05-19 9:53AM EDT110.0013.0111.1015.500.00-115330.10%
GOOG251219P001150002023-05-25 2:11PM EDT115.0015.0513.3017.500.00-33429.38%
GOOG251219P001200002023-05-23 1:22PM EDT120.0016.9814.5019.000.00-119727.81%
GOOG251219P001250002023-05-23 12:17PM EDT125.0018.6516.5021.500.00-10014327.39%
GOOG251219P001300002023-05-26 9:36AM EDT130.0022.1219.0023.50+1.12+5.33%416526.12%
GOOG251219P001350002023-05-22 9:47AM EDT135.0023.0021.5026.000.00-10010625.29%
GOOG251219P001400002023-05-22 10:45AM EDT140.0026.4024.0029.000.00-2224.88%
GOOG251219P001450002023-04-18 1:05PM EDT145.0041.5027.5032.500.00-3024.90%
GOOG251219P001500002023-05-19 9:34AM EDT150.0032.6930.0034.500.00-54522.78%
GOOG251219P001550002023-04-12 10:11AM EDT155.0049.2538.5043.000.00--128.91%
GOOG251219P001600002023-05-12 11:10AM EDT160.0044.5537.0041.500.00-2921.69%