Singapore markets close in 7 hours 42 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.46+1.17 (+0.66%)
At close: 04:00PM EDT
178.37 -0.09 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG260116C000650002024-05-17 12:47PM EDT65.00116.85116.00120.500.00-1027965.28%
GOOG260116C000700002024-04-26 10:55AM EDT70.00106.90111.50116.000.00-517762.92%
GOOG260116C000750002024-05-16 1:26PM EDT75.00105.75107.00111.500.00-136760.60%
GOOG260116C000800002024-05-20 2:02PM EDT80.00106.00102.50107.00+2.85+2.76%424158.34%
GOOG260116C000850002024-05-14 1:28PM EDT85.0094.0098.00102.500.00-37856.13%
GOOG260116C000900002024-05-10 3:57PM EDT90.0087.5093.5098.500.00-123354.62%
GOOG260116C000950002024-05-13 9:52AM EDT95.0080.6989.5094.000.00-24653.06%
GOOG260116C001000002024-05-20 12:39PM EDT100.0087.0086.0090.00+1.00+1.16%20069252.57%
GOOG260116C001050002024-05-17 12:22PM EDT105.0081.8082.0585.300.00-67850.71%
GOOG260116C001100002024-05-20 3:16PM EDT110.0079.3778.2581.10+1.62+2.08%117952.23%
GOOG260116C001150002024-05-17 12:22PM EDT115.0073.7573.8077.400.00-69051.30%
GOOG260116C001200002024-05-20 10:15AM EDT120.0072.0069.0573.50+2.20+3.15%137349.94%
GOOG260116C001250002024-05-20 11:06AM EDT125.0067.2266.6569.00+2.13+3.27%184647.56%
GOOG260116C001300002024-05-20 10:06AM EDT130.0064.2162.7564.20+3.80+6.29%163044.75%
GOOG260116C001350002024-05-20 10:24AM EDT135.0060.7859.3060.05+2.13+3.63%276442.99%
GOOG260116C001400002024-05-20 3:16PM EDT140.0056.4755.6056.60+1.97+3.61%32,01142.19%
GOOG260116C001450002024-05-16 2:37PM EDT145.0052.2052.2054.10+1.44+2.84%21,03942.57%
GOOG260116C001500002024-05-20 3:46PM EDT150.0049.4249.1549.60+0.82+1.69%261,48840.16%
GOOG260116C001550002024-05-20 11:15AM EDT155.0045.3745.3047.05-0.13-0.29%151,08540.21%
GOOG260116C001600002024-05-20 2:09PM EDT160.0042.8042.8543.30+0.80+1.90%222,36238.65%
GOOG260116C001650002024-05-20 3:29PM EDT165.0040.6539.9540.30+1.35+3.44%181,98237.92%
GOOG260116C001700002024-05-20 2:54PM EDT170.0037.3737.2037.50+0.73+1.99%71,15437.31%
GOOG260116C001750002024-05-20 3:42PM EDT175.0035.1034.5534.95+1.58+4.71%333,38436.87%
GOOG260116C001800002024-05-20 3:07PM EDT180.0032.3532.0032.45+1.15+3.69%6877236.37%
GOOG260116C001850002024-05-20 2:23PM EDT185.0029.8529.5029.90+0.57+1.95%2545835.70%
GOOG260116C001900002024-05-20 2:07PM EDT190.0027.4527.4527.70+1.61+6.23%201,15935.31%
GOOG260116C001950002024-05-20 3:31PM EDT195.0025.9025.3025.60+0.95+3.81%277934.91%
GOOG260116C002000002024-05-20 3:41PM EDT200.0023.9623.3023.95+1.41+6.25%121,58834.89%
GOOG260116C002050002024-05-20 3:18PM EDT205.0021.9821.3521.75+0.98+4.67%1555634.16%
GOOG260116C002100002024-05-20 3:47PM EDT210.0020.0019.7520.05+0.07+0.35%71,34333.87%
GOOG260116C002150002024-05-20 9:42AM EDT215.0018.4518.1518.45+0.67+3.77%240633.58%
GOOG260116C002200002024-05-20 3:41PM EDT220.0017.2216.7017.00+0.92+5.64%1266733.35%
GOOG260116C002250002024-05-20 12:46PM EDT225.0015.3515.3515.60+0.39+2.61%281,17633.09%
GOOG260116C002300002024-05-20 1:19PM EDT230.0014.1314.1014.35+0.13+0.93%516532.89%
GOOG260116C002400002024-05-20 12:50PM EDT240.0011.7511.8012.15+0.20+1.73%1445632.58%
GOOG260116C002500002024-05-20 11:10AM EDT250.0010.259.9010.80+0.50+5.13%216933.01%
GOOG260116C002600002024-05-20 3:47PM EDT260.008.518.308.65+0.26+3.15%3714432.06%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG260116P000650002024-05-17 3:19PM EDT65.000.500.501.840.00-21,03451.05%
GOOG260116P000700002024-05-20 11:52AM EDT70.000.650.540.96-0.01-1.52%22,54441.68%
GOOG260116P000750002024-05-15 11:39AM EDT75.000.900.552.130.00-266546.06%
GOOG260116P000800002024-05-17 9:30AM EDT80.001.250.811.370.00-215238.98%
GOOG260116P000850002024-05-17 12:07PM EDT85.001.211.012.000.00-159439.61%
GOOG260116P000900002024-05-14 3:09PM EDT90.001.531.372.790.00-724640.21%
GOOG260116P000950002024-05-13 1:17PM EDT95.001.961.272.500.00-639336.48%
GOOG260116P001000002024-05-17 1:58PM EDT100.002.961.942.65+0.86+40.95%31,04234.53%
GOOG260116P001050002024-05-20 3:45PM EDT105.002.492.392.90-0.51-17.00%62,52032.96%
GOOG260116P001100002024-05-16 10:33AM EDT110.003.592.883.900.00-461533.45%
GOOG260116P001150002024-05-17 10:06AM EDT115.004.303.454.950.00-158433.62%
GOOG260116P001200002024-05-20 1:31PM EDT120.004.204.054.50-0.15-3.45%147130.18%
GOOG260116P001250002024-05-17 3:19PM EDT125.005.154.805.150.00-7268129.26%
GOOG260116P001300002024-05-20 10:40AM EDT130.005.895.656.30-0.12-2.00%360529.16%
GOOG260116P001350002024-05-20 12:59PM EDT135.006.656.607.25-0.30-4.32%650528.46%
GOOG260116P001400002024-05-20 1:49PM EDT140.007.807.708.00-0.20-2.50%7990327.30%
GOOG260116P001450002024-05-17 2:01PM EDT145.008.958.909.20-0.55-5.79%336226.70%
GOOG260116P001500002024-05-20 3:23PM EDT150.0010.4010.2010.60-0.41-3.79%11791126.21%
GOOG260116P001550002024-05-20 10:33AM EDT155.0011.9511.7012.05-0.59-4.70%1162225.61%
GOOG260116P001600002024-05-20 2:07PM EDT160.0013.5113.3513.75+0.05+0.37%1450725.14%
GOOG260116P001650002024-05-17 1:27PM EDT165.0015.7515.1515.500.00-51,90624.56%
GOOG260116P001700002024-05-17 1:27PM EDT170.0017.7117.1017.450.00-822424.03%
GOOG260116P001750002024-05-20 11:28AM EDT175.0019.4119.1019.60-0.64-3.19%635023.54%
GOOG260116P001800002024-05-17 1:26PM EDT180.0022.2921.4021.850.00-327022.97%
GOOG260116P001850002024-05-16 2:11PM EDT185.0025.4023.8524.350.00-27022.49%
GOOG260116P001900002024-05-16 11:05AM EDT190.0028.0126.5026.900.00-25621.87%
GOOG260116P001950002024-04-26 2:16PM EDT195.0032.8029.3029.700.00-243821.33%
GOOG260116P002000002024-05-16 10:43AM EDT200.0034.0032.2532.700.00-14720.80%
GOOG260116P002050002024-04-08 1:40PM EDT205.0051.2538.4541.300.00-31526.47%
GOOG260116P002100002024-05-20 12:20PM EDT210.0039.0038.3039.70-2.80-6.70%11320.29%
GOOG260116P002200002024-04-25 9:46AM EDT220.0065.8545.7046.400.00-21018.46%
GOOG260116P002250002024-02-26 4:16PM EDT225.0085.5070.5075.500.00-1047.99%
GOOG260116P002300002024-05-16 11:05AM EDT230.0055.8152.5055.350.00--119.01%
GOOG260116P002400002024-04-26 9:48AM EDT240.0066.8860.4064.250.00-1118.95%
GOOG260116P002600002024-05-15 9:34AM EDT260.0084.5579.0084.000.00--021.77%