Singapore markets close in 7 hours 11 minutes
Straits Times Index
3,305.56 +8.67 (+0.26%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,551.52 +344.39 (+1.89%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,414.30 +2,138.61 (+3.73%) CMC Crypto 200
1,281.88 +11.13 (+0.88%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2024-05-01 3:10PM EDT | 65.00 | 108.60 | 106.00 | 111.00 | 0.00 | - | 5 | 277 | 63.13% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 70.00 | 106.90 | 101.50 | 106.50 | 0.00 | - | 5 | 177 | 60.65% |
| GOOG260116C00075000 | 2024-04-30 11:23AM EDT | 75.00 | 98.40 | 97.00 | 102.00 | 0.00 | - | 48 | 371 | 58.24% |
| GOOG260116C00080000 | 2024-05-02 2:58PM EDT | 80.00 | 95.00 | 93.00 | 97.50 | 0.00 | - | 4 | 239 | 56.62% |
| GOOG260116C00085000 | 2024-04-26 1:05PM EDT | 85.00 | 96.00 | 88.50 | 93.50 | 0.00 | - | 2 | 75 | 54.94% |
| GOOG260116C00090000 | 2024-04-30 12:33PM EDT | 90.00 | 85.00 | 84.00 | 89.00 | 0.00 | - | 3 | 233 | 52.60% |
| GOOG260116C00095000 | 2024-04-26 9:32AM EDT | 95.00 | 87.75 | 80.05 | 85.00 | 0.00 | - | 2 | 47 | 51.52% |
| GOOG260116C00100000 | 2024-05-01 3:56PM EDT | 100.00 | 76.00 | 76.00 | 80.50 | 0.00 | - | 3 | 619 | 54.41% |
| GOOG260116C00105000 | 2024-04-26 2:58PM EDT | 105.00 | 78.39 | 71.50 | 76.45 | 0.00 | - | 12 | 78 | 52.72% |
| GOOG260116C00110000 | 2024-04-29 11:56AM EDT | 110.00 | 71.00 | 68.00 | 72.50 | 0.00 | - | 6 | 188 | 51.18% |
| GOOG260116C00115000 | 2024-04-30 3:29PM EDT | 115.00 | 65.74 | 64.05 | 68.30 | +1.27 | +1.97% | 1 | 89 | 49.17% |
| GOOG260116C00120000 | 2024-04-30 3:55PM EDT | 120.00 | 59.88 | 61.30 | 64.35 | 0.00 | - | 14 | 388 | 47.57% |
| GOOG260116C00125000 | 2024-04-29 12:05PM EDT | 125.00 | 59.70 | 58.25 | 59.75 | 0.00 | - | 1 | 854 | 44.91% |
| GOOG260116C00130000 | 2024-05-01 3:14PM EDT | 130.00 | 55.50 | 54.85 | 56.45 | 0.00 | - | 2 | 630 | 44.25% |
| GOOG260116C00135000 | 2024-05-02 12:30PM EDT | 135.00 | 50.00 | 51.15 | 52.45 | -1.60 | -3.10% | 3 | 775 | 42.47% |
| GOOG260116C00140000 | 2024-05-02 12:38PM EDT | 140.00 | 47.04 | 48.30 | 49.20 | -0.22 | -0.47% | 12 | 2,009 | 41.68% |
| GOOG260116C00145000 | 2024-05-02 9:42AM EDT | 145.00 | 44.33 | 44.90 | 47.10 | +1.56 | +3.65% | 2 | 1,045 | 42.30% |
| GOOG260116C00150000 | 2024-05-02 3:34PM EDT | 150.00 | 41.91 | 42.05 | 43.50 | +0.01 | +0.02% | 22 | 1,493 | 40.80% |
| GOOG260116C00155000 | 2024-04-30 1:13PM EDT | 155.00 | 37.96 | 39.10 | 40.60 | 0.00 | - | 19 | 1,199 | 40.10% |
| GOOG260116C00160000 | 2024-05-02 3:34PM EDT | 160.00 | 36.21 | 36.35 | 38.90 | +0.01 | +0.03% | 18 | 2,262 | 40.75% |
| GOOG260116C00165000 | 2024-05-02 3:02PM EDT | 165.00 | 33.65 | 32.40 | 34.55 | +0.25 | +0.75% | 4 | 1,985 | 38.08% |
| GOOG260116C00170000 | 2024-05-02 1:28PM EDT | 170.00 | 30.55 | 31.10 | 31.70 | -0.03 | -0.10% | 214 | 843 | 37.13% |
| GOOG260116C00175000 | 2024-05-02 2:25PM EDT | 175.00 | 28.80 | 27.90 | 31.25 | -0.10 | -0.35% | 64 | 3,216 | 38.83% |
| GOOG260116C00180000 | 2024-05-02 1:33PM EDT | 180.00 | 26.10 | 25.65 | 27.05 | +1.28 | +5.16% | 5 | 784 | 36.09% |
| GOOG260116C00185000 | 2024-05-02 2:30PM EDT | 185.00 | 24.50 | 23.90 | 25.20 | 0.00 | - | 1 | 408 | 35.93% |
| GOOG260116C00190000 | 2024-05-01 10:13AM EDT | 190.00 | 22.35 | 22.15 | 24.05 | 0.00 | - | 1 | 413 | 36.45% |
| GOOG260116C00195000 | 2024-05-01 2:37PM EDT | 195.00 | 20.40 | 19.90 | 22.60 | 0.00 | - | 489 | 778 | 36.52% |
| GOOG260116C00200000 | 2024-05-02 12:55PM EDT | 200.00 | 18.50 | 18.90 | 20.00 | +0.35 | +1.93% | 544 | 1,454 | 35.17% |
| GOOG260116C00205000 | 2024-05-01 2:36PM EDT | 205.00 | 17.20 | 16.65 | 18.20 | 0.00 | - | 101 | 498 | 34.61% |
| GOOG260116C00210000 | 2024-05-01 2:23PM EDT | 210.00 | 15.60 | 15.75 | 16.85 | 0.00 | - | 7 | 1,291 | 34.47% |
| GOOG260116C00215000 | 2024-04-26 9:47AM EDT | 215.00 | 17.00 | 14.65 | 15.45 | 0.00 | - | 3 | 369 | 34.17% |
| GOOG260116C00220000 | 2024-05-02 3:04PM EDT | 220.00 | 13.11 | 13.25 | 15.05 | -0.10 | -0.76% | 3 | 647 | 34.98% |
| GOOG260116C00225000 | 2024-05-02 1:33PM EDT | 225.00 | 12.10 | 12.00 | 13.75 | -0.40 | -3.20% | 4 | 1,158 | 34.62% |
| GOOG260116C00230000 | 2024-04-26 3:53PM EDT | 230.00 | 13.40 | 11.35 | 12.90 | 0.00 | - | 157 | 144 | 34.73% |
| GOOG260116C00240000 | 2024-05-02 12:19PM EDT | 240.00 | 9.55 | 9.55 | 11.10 | +0.65 | +7.30% | 1 | 291 | 34.58% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-04-29 2:49PM EDT | 65.00 | 0.55 | 0.40 | 1.20 | 0.00 | - | 13 | 1,035 | 44.09% |
| GOOG260116P00070000 | 2024-04-16 1:44PM EDT | 70.00 | 1.00 | 0.60 | 1.95 | 0.00 | - | 1 | 2,545 | 45.58% |
| GOOG260116P00075000 | 2024-05-01 11:10AM EDT | 75.00 | 1.06 | 0.39 | 2.15 | 0.00 | - | 1 | 665 | 43.43% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 80.00 | 1.05 | 0.00 | 2.40 | 0.00 | - | 2 | 150 | 41.55% |
| GOOG260116P00085000 | 2024-04-26 9:56AM EDT | 85.00 | 1.31 | 0.69 | 2.55 | 0.00 | - | 5 | 593 | 39.27% |
| GOOG260116P00090000 | 2024-04-26 12:56PM EDT | 90.00 | 1.53 | 1.00 | 3.05 | 0.00 | - | 3 | 244 | 38.34% |
| GOOG260116P00095000 | 2024-04-29 9:44AM EDT | 95.00 | 2.50 | 1.93 | 2.93 | 0.00 | - | 1 | 394 | 35.22% |
| GOOG260116P00100000 | 2024-05-01 1:18PM EDT | 100.00 | 2.75 | 2.01 | 2.71 | 0.00 | - | 10 | 1,025 | 31.95% |
| GOOG260116P00105000 | 2024-05-01 3:36PM EDT | 105.00 | 3.25 | 2.62 | 3.30 | 0.00 | - | 52 | 2,520 | 31.31% |
| GOOG260116P00110000 | 2024-05-01 3:52PM EDT | 110.00 | 4.00 | 2.86 | 3.95 | 0.00 | - | 12 | 612 | 30.61% |
| GOOG260116P00115000 | 2024-05-02 12:38PM EDT | 115.00 | 4.70 | 4.40 | 4.65 | -0.20 | -4.08% | 286 | 290 | 29.83% |
| GOOG260116P00120000 | 2024-05-02 10:02AM EDT | 120.00 | 5.10 | 4.50 | 5.50 | -0.44 | -7.94% | 10 | 418 | 29.20% |
| GOOG260116P00125000 | 2024-05-01 3:40PM EDT | 125.00 | 6.65 | 6.05 | 6.50 | 0.00 | - | 13 | 612 | 28.65% |
| GOOG260116P00130000 | 2024-05-02 3:14PM EDT | 130.00 | 7.40 | 7.05 | 7.60 | -0.41 | -5.25% | 2 | 477 | 28.07% |
| GOOG260116P00135000 | 2024-05-02 2:41PM EDT | 135.00 | 8.81 | 6.15 | 8.75 | -0.29 | -3.19% | 4 | 332 | 27.38% |
| GOOG260116P00140000 | 2024-05-02 11:25AM EDT | 140.00 | 10.25 | 8.80 | 11.65 | -0.05 | -0.49% | 30 | 866 | 29.04% |
| GOOG260116P00145000 | 2024-05-02 9:58AM EDT | 145.00 | 11.72 | 11.25 | 11.95 | +0.47 | +4.18% | 3 | 331 | 26.73% |
| GOOG260116P00150000 | 2024-05-02 9:51AM EDT | 150.00 | 13.40 | 12.45 | 13.50 | -0.35 | -2.55% | 41 | 818 | 26.03% |
| GOOG260116P00155000 | 2024-05-02 3:01PM EDT | 155.00 | 15.00 | 14.50 | 15.30 | +0.09 | +0.60% | 4 | 581 | 25.46% |
| GOOG260116P00160000 | 2024-05-01 3:00PM EDT | 160.00 | 17.45 | 15.75 | 17.85 | +0.58 | +3.44% | 1 | 309 | 25.61% |
| GOOG260116P00165000 | 2024-05-02 1:21PM EDT | 165.00 | 19.47 | 17.90 | 19.40 | +0.04 | +0.21% | 1 | 1,856 | 24.36% |
| GOOG260116P00170000 | 2024-05-01 3:50PM EDT | 170.00 | 22.00 | 20.75 | 22.45 | 0.00 | - | 148 | 230 | 24.68% |
| GOOG260116P00175000 | 2024-05-02 11:20AM EDT | 175.00 | 24.35 | 22.25 | 24.20 | -0.20 | -0.81% | 22 | 333 | 23.29% |
| GOOG260116P00180000 | 2024-05-01 2:13PM EDT | 180.00 | 27.30 | 25.25 | 26.95 | 0.00 | - | 6 | 259 | 22.86% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 31.00 | 26.50 | 30.60 | 0.00 | - | 12 | 70 | 23.26% |
| GOOG260116P00190000 | 2024-04-30 11:32AM EDT | 190.00 | 32.95 | 31.35 | 33.15 | 0.00 | - | 1 | 15 | 22.18% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 195.00 | 32.80 | 33.00 | 37.45 | 0.00 | - | 24 | 38 | 22.99% |
| GOOG260116P00200000 | 2024-04-26 1:29PM EDT | 200.00 | 35.35 | 36.55 | 39.65 | 0.00 | - | 41 | 46 | 21.02% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 205.00 | 51.25 | 40.10 | 43.60 | 0.00 | - | 3 | 15 | 21.02% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 210.00 | 42.35 | 43.55 | 48.45 | 0.00 | - | 1 | 11 | 22.11% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 220.00 | 65.85 | 51.55 | 55.90 | 0.00 | - | 2 | 10 | 20.64% |
| GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 225.00 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 40.95% |
| GOOG260116P00240000 | 2024-04-26 9:48AM EDT | 240.00 | 66.88 | 69.00 | 74.00 | 0.00 | - | 1 | 1 | 20.87% |
© 2024 Yahoo. All rights reserved.