Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,454.45 +719.52 (+1.86%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2023-11-30 10:28AM EST | 45.00 | 94.01 | 90.50 | 95.50 | 0.00 | - | 1 | 111 | 68.15% |
| GOOG251219C00050000 | 2023-11-24 10:08AM EST | 50.00 | 93.50 | 86.50 | 91.00 | 0.00 | - | 4 | 201 | 65.42% |
| GOOG251219C00055000 | 2023-10-17 9:47AM EST | 55.00 | 92.72 | 87.50 | 92.50 | 0.00 | - | 1 | 87 | 81.41% |
| GOOG251219C00060000 | 2023-07-14 11:57AM EST | 60.00 | 76.00 | 76.00 | 81.00 | 0.00 | - | 2 | 104 | 54.05% |
| GOOG251219C00065000 | 2023-09-22 8:36AM EST | 65.00 | 75.50 | 78.50 | 83.00 | 0.00 | - | 1 | 94 | 70.98% |
| GOOG251219C00070000 | 2023-11-24 11:18AM EST | 70.00 | 77.00 | 69.50 | 74.00 | 0.00 | - | 1 | 85 | 54.90% |
| GOOG251219C00075000 | 2023-11-03 11:16AM EST | 75.00 | 66.75 | 65.50 | 70.00 | 0.00 | - | 2 | 33 | 53.02% |
| GOOG251219C00080000 | 2023-11-27 11:01AM EST | 80.00 | 68.45 | 61.00 | 66.00 | 0.00 | - | 18 | 302 | 50.50% |
| GOOG251219C00085000 | 2023-10-31 10:15AM EST | 85.00 | 53.00 | 58.00 | 63.00 | 0.00 | - | 1 | 89 | 50.70% |
| GOOG251219C00090000 | 2023-11-24 10:00AM EST | 90.00 | 61.70 | 53.60 | 58.00 | 0.00 | - | 1 | 419 | 51.55% |
| GOOG251219C00095000 | 2023-11-15 1:07PM EST | 95.00 | 55.55 | 50.20 | 53.85 | 0.00 | - | 1 | 250 | 48.96% |
| GOOG251219C00100000 | 2023-11-30 9:42AM EST | 100.00 | 51.20 | 46.75 | 50.45 | 0.00 | - | 1 | 493 | 47.71% |
| GOOG251219C00105000 | 2023-11-30 9:44AM EST | 105.00 | 48.00 | 43.00 | 46.70 | 0.00 | - | 1 | 109 | 45.77% |
| GOOG251219C00110000 | 2023-11-29 3:46PM EST | 110.00 | 44.60 | 39.75 | 42.70 | 0.00 | - | 2 | 1,347 | 43.39% |
| GOOG251219C00115000 | 2023-11-14 10:57AM EST | 115.00 | 42.00 | 37.35 | 40.25 | 0.00 | - | 1 | 616 | 43.35% |
| GOOG251219C00120000 | 2023-11-30 10:56AM EST | 120.00 | 36.50 | 35.45 | 37.45 | 0.00 | - | 10 | 1,803 | 42.60% |
| GOOG251219C00125000 | 2023-12-01 12:40PM EST | 125.00 | 32.90 | 32.30 | 34.00 | -2.45 | -6.93% | 1 | 601 | 40.77% |
| GOOG251219C00130000 | 2023-12-01 9:39AM EST | 130.00 | 29.92 | 28.10 | 30.65 | -2.85 | -8.70% | 6 | 1,068 | 39.00% |
| GOOG251219C00135000 | 2023-11-30 2:49PM EST | 135.00 | 27.40 | 25.25 | 28.10 | -1.15 | -4.03% | 4 | 476 | 38.22% |
| GOOG251219C00140000 | 2023-12-01 10:49AM EST | 140.00 | 24.75 | 24.00 | 25.50 | +0.15 | +0.61% | 1 | 1,970 | 37.22% |
| GOOG251219C00145000 | 2023-12-01 3:07PM EST | 145.00 | 22.54 | 22.30 | 23.55 | -1.26 | -5.29% | 4 | 235 | 36.95% |
| GOOG251219C00150000 | 2023-12-01 12:11PM EST | 150.00 | 20.27 | 18.00 | 22.55 | -0.51 | -2.45% | 9 | 2,411 | 37.76% |
| GOOG251219C00155000 | 2023-12-01 2:33PM EST | 155.00 | 18.55 | 16.50 | 19.75 | +0.38 | +2.09% | 26 | 252 | 36.07% |
| GOOG251219C00160000 | 2023-11-29 3:17PM EST | 160.00 | 18.62 | 15.40 | 18.15 | 0.00 | - | 3 | 491 | 35.81% |
| GOOG251219C00165000 | 2023-11-28 12:15PM EST | 165.00 | 15.00 | 14.35 | 16.45 | -3.17 | -17.45% | 1 | 222 | 35.28% |
| GOOG251219C00170000 | 2023-11-30 1:07PM EST | 170.00 | 14.00 | 12.85 | 15.85 | 0.00 | - | 2 | 1,671 | 36.09% |
| GOOG251219C00175000 | 2023-11-30 12:27PM EST | 175.00 | 12.20 | 11.90 | 13.50 | -0.50 | -3.94% | 2 | 199 | 34.42% |
| GOOG251219C00180000 | 2023-11-15 2:27PM EST | 180.00 | 12.99 | 9.00 | 11.80 | 0.00 | - | 3 | 242 | 33.46% |
| GOOG251219C00185000 | 2023-11-22 2:55PM EST | 185.00 | 13.25 | 9.55 | 10.80 | 0.00 | - | 11 | 146 | 33.35% |
| GOOG251219C00190000 | 2023-11-29 9:38AM EST | 190.00 | 8.80 | 8.00 | 10.50 | -2.45 | -21.78% | 18 | 285 | 34.17% |
| GOOG251219C00195000 | 2023-12-01 12:26PM EST | 195.00 | 8.10 | 5.55 | 9.25 | -1.17 | -12.62% | 2 | 114 | 33.48% |
| GOOG251219C00200000 | 2023-12-01 11:16AM EST | 200.00 | 7.20 | 6.90 | 9.70 | -0.80 | -10.00% | 11 | 152 | 35.31% |
| GOOG251219C00210000 | 2023-12-01 3:42PM EST | 210.00 | 5.85 | 5.65 | 5.90 | -0.25 | -4.10% | 534 | 599 | 31.14% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2023-11-30 10:11AM EST | 45.00 | 0.53 | 0.15 | 0.97 | 0.00 | - | 1 | 254 | 45.61% |
| GOOG251219P00050000 | 2023-11-07 3:01PM EST | 50.00 | 0.64 | 0.30 | 5.00 | 0.00 | - | 1 | 839 | 52.60% |
| GOOG251219P00055000 | 2023-11-22 9:30AM EST | 55.00 | 2.92 | 0.30 | 1.55 | 0.00 | - | 10 | 100 | 41.98% |
| GOOG251219P00060000 | 2023-11-27 12:38PM EST | 60.00 | 1.08 | 0.51 | 2.05 | 0.00 | - | 3 | 115 | 41.08% |
| GOOG251219P00065000 | 2023-11-29 11:52AM EST | 65.00 | 2.60 | 0.01 | 1.63 | 0.00 | - | 3 | 335 | 35.43% |
| GOOG251219P00070000 | 2023-11-30 1:09PM EST | 70.00 | 2.07 | 1.40 | 5.00 | 0.00 | - | 4 | 225 | 44.96% |
| GOOG251219P00075000 | 2023-11-30 11:39AM EST | 75.00 | 2.27 | 1.78 | 3.70 | 0.00 | - | 1 | 515 | 37.17% |
| GOOG251219P00080000 | 2023-11-28 11:17AM EST | 80.00 | 3.50 | 2.00 | 4.00 | 0.00 | - | 5 | 221 | 34.80% |
| GOOG251219P00085000 | 2023-11-29 12:29PM EST | 85.00 | 3.33 | 2.18 | 4.75 | 0.00 | - | 1 | 268 | 33.67% |
| GOOG251219P00090000 | 2023-11-30 2:19PM EST | 90.00 | 4.30 | 2.06 | 6.50 | 0.00 | - | 1 | 117 | 34.66% |
| GOOG251219P00095000 | 2023-11-29 3:00PM EST | 95.00 | 5.15 | 3.00 | 6.80 | 0.00 | - | 1 | 631 | 32.06% |
| GOOG251219P00100000 | 2023-12-01 3:13PM EST | 100.00 | 6.21 | 5.60 | 6.65 | +0.30 | +5.08% | 8 | 623 | 28.62% |
| GOOG251219P00105000 | 2023-12-01 10:43AM EST | 105.00 | 7.45 | 5.65 | 8.30 | -0.05 | -0.67% | 400 | 360 | 28.61% |
| GOOG251219P00110000 | 2023-11-30 2:22PM EST | 110.00 | 8.50 | 7.30 | 9.50 | 0.00 | - | 1 | 614 | 27.50% |
| GOOG251219P00115000 | 2023-12-01 10:29AM EST | 115.00 | 10.40 | 9.05 | 11.50 | -0.97 | -8.53% | 1 | 299 | 27.45% |
| GOOG251219P00120000 | 2023-12-01 1:33PM EST | 120.00 | 11.80 | 11.30 | 12.30 | +0.85 | +7.76% | 5 | 239 | 25.32% |
| GOOG251219P00125000 | 2023-11-30 10:49AM EST | 125.00 | 13.60 | 13.40 | 14.15 | +0.10 | +0.74% | 10 | 570 | 24.56% |
| GOOG251219P00130000 | 2023-11-29 12:12PM EST | 130.00 | 14.75 | 14.35 | 16.75 | 0.00 | - | 4 | 179 | 24.57% |
| GOOG251219P00135000 | 2023-11-08 1:01PM EST | 135.00 | 18.50 | 15.50 | 18.85 | 0.00 | - | 2 | 152 | 23.62% |
| GOOG251219P00140000 | 2023-11-29 2:14PM EST | 140.00 | 19.00 | 18.00 | 21.60 | 0.00 | - | 3 | 66 | 23.28% |
| GOOG251219P00145000 | 2023-11-01 2:13PM EST | 145.00 | 26.54 | 20.50 | 24.10 | 0.00 | - | 2 | 32 | 22.34% |
| GOOG251219P00150000 | 2023-11-29 10:03AM EST | 150.00 | 23.00 | 23.50 | 27.60 | 0.00 | - | 31 | 166 | 22.46% |
| GOOG251219P00155000 | 2023-10-27 9:23AM EST | 155.00 | 35.48 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 18.68% |
| GOOG251219P00160000 | 2023-09-13 8:30AM EST | 160.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG251219P00165000 | 2023-09-12 2:35PM EST | 165.00 | 35.10 | 30.00 | 35.00 | 0.00 | - | 2 | 7 | 16.25% |
| GOOG251219P00175000 | 2023-09-06 1:52PM EST | 175.00 | 43.20 | 38.00 | 43.00 | 0.00 | - | 20 | 21 | 14.36% |
| GOOG251219P00180000 | 2023-11-16 3:09PM EST | 180.00 | 43.65 | 45.45 | 49.95 | 0.00 | - | 3 | 0 | 19.92% |
| GOOG251219P00185000 | 2023-06-29 2:25PM EST | 185.00 | 65.81 | 50.50 | 55.00 | 0.00 | - | - | 0 | 21.15% |
| GOOG251219P00190000 | 2023-07-24 10:58AM EST | 190.00 | 67.72 | 55.05 | 58.95 | 0.00 | - | 1 | 0 | 19.89% |
© 2023 Yahoo. All rights reserved.