Singapore markets close in 3 hours 33 minutes
Straits Times Index
3,073.26 -11.44 (-0.37%) Nikkei
33,384.26 +63.04 (+0.19%) Hang Seng
16,987.23 -6.21 (-0.04%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,938.20 -27.59 (-0.07%) CMC Crypto 200
783.01 -2.49 (-0.32%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2023-11-27 12:00PM EST | 65.00 | 81.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00070000 | 2023-11-22 12:13PM EST | 70.00 | 78.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00075000 | 2023-11-13 12:02PM EST | 75.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOG260116C00080000 | 2023-11-06 11:51AM EST | 80.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00085000 | 2023-11-22 3:04PM EST | 85.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00090000 | 2023-11-24 12:30PM EST | 90.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00095000 | 2023-11-29 11:56AM EST | 95.00 | 56.65 | 0.00 | 0.00 | +2.90 | +5.40% | 1 | 0 | 0.00% |
| GOOG260116C00100000 | 2023-11-29 2:48PM EST | 100.00 | 52.50 | 0.00 | 0.00 | -1.75 | -3.23% | 20 | 0 | 0.00% |
| GOOG260116C00105000 | 2023-11-29 11:56AM EST | 105.00 | 49.70 | 0.00 | 0.00 | -1.04 | -2.05% | 1 | 0 | 0.00% |
| GOOG260116C00110000 | 2023-11-21 1:11PM EST | 110.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00115000 | 2023-11-22 10:18AM EST | 115.00 | 44.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00120000 | 2023-11-28 3:36PM EST | 120.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00125000 | 2023-11-29 11:20AM EST | 125.00 | 36.60 | 0.00 | 0.00 | -1.30 | -3.43% | 2 | 0 | 0.00% |
| GOOG260116C00130000 | 2023-11-28 1:37PM EST | 130.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00135000 | 2023-11-29 12:25PM EST | 135.00 | 31.15 | 0.00 | 0.00 | -0.57 | -1.80% | 1 | 0 | 0.00% |
| GOOG260116C00140000 | 2023-11-29 12:00PM EST | 140.00 | 28.95 | 0.00 | 0.00 | -0.15 | -0.52% | 12 | 0 | 0.39% |
| GOOG260116C00145000 | 2023-11-29 2:36PM EST | 145.00 | 25.80 | 0.00 | 0.00 | -1.50 | -5.49% | 2 | 0 | 0.78% |
| GOOG260116C00150000 | 2023-11-29 3:05PM EST | 150.00 | 23.50 | 0.00 | 0.00 | -1.85 | -7.30% | 4 | 0 | 1.56% |
| GOOG260116C00155000 | 2023-11-29 10:01AM EST | 155.00 | 23.00 | 0.00 | 0.00 | +0.20 | +0.88% | 1 | 0 | 1.56% |
| GOOG260116C00160000 | 2023-11-29 3:08PM EST | 160.00 | 19.60 | 0.00 | 0.00 | -1.32 | -6.31% | 13 | 0 | 3.13% |
| GOOG260116C00165000 | 2023-11-17 11:42AM EST | 165.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116C00170000 | 2023-11-27 11:26AM EST | 170.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116C00175000 | 2023-11-29 10:46AM EST | 175.00 | 14.85 | 0.00 | 0.00 | -1.47 | -9.01% | 2 | 0 | 3.13% |
| GOOG260116C00180000 | 2023-11-29 11:22AM EST | 180.00 | 13.40 | 0.00 | 0.00 | -1.45 | -9.76% | 1 | 0 | 3.13% |
| GOOG260116C00185000 | 2023-11-28 11:41AM EST | 185.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116C00190000 | 2023-11-27 2:20PM EST | 190.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116C00195000 | 2023-11-29 12:30PM EST | 195.00 | 9.85 | 0.00 | 0.00 | -0.65 | -6.19% | 2 | 0 | 6.25% |
| GOOG260116C00200000 | 2023-11-28 12:38PM EST | 200.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG260116C00210000 | 2023-11-29 3:08PM EST | 210.00 | 6.90 | 0.00 | 0.00 | -0.85 | -10.97% | 45 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2023-11-27 9:30AM EST | 65.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG260116P00070000 | 2023-11-28 12:07PM EST | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG260116P00075000 | 2023-11-24 11:34AM EST | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00080000 | 2023-11-15 12:52PM EST | 80.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG260116P00085000 | 2023-11-15 12:07PM EST | 85.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00090000 | 2023-11-27 3:22PM EST | 90.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG260116P00095000 | 2023-11-28 3:42PM EST | 95.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOG260116P00100000 | 2023-11-17 1:04PM EST | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG260116P00105000 | 2023-11-29 2:52PM EST | 105.00 | 7.10 | 0.00 | 0.00 | +0.15 | +2.16% | 6 | 0 | 3.13% |
| GOOG260116P00110000 | 2023-11-24 11:06AM EST | 110.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOG260116P00115000 | 2023-11-21 10:15AM EST | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116P00120000 | 2023-11-28 11:19AM EST | 120.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG260116P00125000 | 2023-11-22 1:35PM EST | 125.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| GOOG260116P00130000 | 2023-11-22 1:30PM EST | 130.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GOOG260116P00135000 | 2023-11-27 9:30AM EST | 135.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GOOG260116P00140000 | 2023-11-29 3:27PM EST | 140.00 | 18.90 | 0.00 | 0.00 | +0.70 | +3.85% | 3 | 0 | 0.00% |
| GOOG260116P00145000 | 2023-11-29 11:33AM EST | 145.00 | 22.10 | 0.00 | 0.00 | +1.10 | +5.24% | 5 | 0 | 0.00% |
| GOOG260116P00150000 | 2023-11-29 1:44PM EST | 150.00 | 24.25 | 0.00 | 0.00 | +0.67 | +2.84% | 155 | 0 | 0.00% |
| GOOG260116P00160000 | 2023-11-15 10:32AM EST | 160.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG260116P00165000 | 2023-11-17 12:03PM EST | 165.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00175000 | 2023-11-07 10:59AM EST | 175.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG260116P00185000 | 2023-11-17 12:23PM EST | 185.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.