Singapore markets open in 6 hours 58 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.83-0.22 (-0.16%)
As of 01:02PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231201C000750002023-11-28 12:09PM EST75.0063.1063.0063.15-0.15-0.24%32287.89%
GOOG231201C000850002023-11-07 10:28AM EST85.0047.4053.0053.150.00-33234.77%
GOOG231201C000950002023-11-17 9:36AM EST95.0042.6543.0543.200.00-22192.97%
GOOG231201C001000002023-11-22 11:20AM EST100.0040.2338.0038.200.00-153167.38%
GOOG231201C001050002023-11-27 11:21AM EST105.0032.8933.0533.200.00-166147.85%
GOOG231201C001100002023-11-24 9:54AM EST110.0028.9728.0528.250.00-1176128.52%
GOOG231201C001150002023-11-24 12:58PM EST115.0023.1723.0523.200.00-2163105.57%
GOOG231201C001160002023-11-22 9:30AM EST116.0023.4522.0022.150.00--1097.66%
GOOG231201C001170002023-11-24 12:54PM EST117.0021.4520.9521.200.00-24993.75%
GOOG231201C001180002023-11-07 3:42PM EST118.0015.5420.0520.250.00-5594.92%
GOOG231201C001190002023-11-24 12:54PM EST119.0019.4519.0519.200.00-91389.16%
GOOG231201C001200002023-11-28 10:55AM EST120.0017.7018.0518.25-0.75-4.07%425186.52%
GOOG231201C001210002023-11-27 10:18AM EST121.0017.1017.0517.250.00-24382.42%
GOOG231201C001220002023-11-28 11:52AM EST122.0016.1016.0516.20-0.15-0.92%59676.86%
GOOG231201C001230002023-11-27 10:07AM EST123.0015.5015.0515.250.00-19074.22%
GOOG231201C001240002023-11-27 9:31AM EST124.0015.5513.9014.200.00-116364.36%
GOOG231201C001250002023-11-28 12:06PM EST125.0013.2112.6513.25-0.05-0.38%1023753.52%
GOOG231201C001260002023-11-27 3:55PM EST126.0012.1912.0512.200.00-415560.55%
GOOG231201C001270002023-11-28 12:32PM EST127.0011.2611.0511.20-0.54-4.58%119156.35%
GOOG231201C001280002023-11-27 11:47AM EST128.0010.2510.0510.250.00-220153.32%
GOOG231201C001290002023-11-27 11:06AM EST129.008.859.059.200.00-235451.07%
GOOG231201C001300002023-11-28 12:32PM EST130.008.277.958.25+0.27+3.38%331,33448.49%
GOOG231201C001310002023-11-28 11:34AM EST131.007.256.957.25-0.17-2.29%2070343.95%
GOOG231201C001320002023-11-28 11:36AM EST132.006.296.056.25-0.13-2.02%113,59939.31%
GOOG231201C001330002023-11-28 11:14AM EST133.005.105.105.25-0.55-9.73%193434.57%
GOOG231201C001340002023-11-28 9:30AM EST134.004.254.154.25-0.10-2.30%464929.69%
GOOG231201C001350002023-11-28 12:18PM EST135.003.673.253.35+0.27+7.94%451,16627.00%
GOOG231201C001360002023-11-28 12:18PM EST136.002.592.372.48-0.04-1.52%393,51424.07%
GOOG231201C001370002023-11-28 12:24PM EST137.001.841.651.68+0.08+4.55%1,0541,27821.27%
GOOG231201C001380002023-11-28 12:46PM EST138.001.061.051.08-0.16-13.11%1,6032,84320.19%
GOOG231201C001390002023-11-28 12:47PM EST139.000.620.620.63-0.15-19.48%3,1195,83919.36%
GOOG231201C001400002023-11-28 12:44PM EST140.000.320.320.33-0.12-27.27%1,70818,92918.75%
GOOG231201C001410002023-11-28 12:40PM EST141.000.170.160.17-0.07-29.17%4024,34018.85%
GOOG231201C001420002023-11-28 12:33PM EST142.000.080.080.09-0.05-38.46%4911,67019.43%
GOOG231201C001430002023-11-28 12:28PM EST143.000.050.040.05-0.03-37.50%2061,41720.31%
GOOG231201C001440002023-11-28 12:17PM EST144.000.040.020.03-0.01-20.00%14975021.49%
GOOG231201C001450002023-11-28 12:25PM EST145.000.030.020.03+0.01+50.00%2391,04124.22%
GOOG231201C001460002023-11-27 3:59PM EST146.000.020.010.02+0.01+100.00%153125.39%
GOOG231201C001470002023-11-28 10:10AM EST147.000.020.010.020.00-3262627.74%
GOOG231201C001480002023-11-28 11:14AM EST148.000.010.000.010.00-4929728.13%
GOOG231201C001490002023-11-28 9:31AM EST149.000.010.000.010.00-113030.47%
GOOG231201C001500002023-11-27 12:32PM EST150.000.010.000.010.00-21062332.42%
GOOG231201C001525002023-11-22 10:21AM EST152.500.030.000.010.00-120838.28%
GOOG231201C001550002023-11-28 10:46AM EST155.000.010.000.01-0.01-50.00%27865342.97%
GOOG231201C001575002023-11-20 12:39PM EST157.500.010.000.010.00-719248.44%
GOOG231201C001600002023-11-14 10:06AM EST160.000.010.000.010.00-118350.00%
GOOG231201C001625002023-11-01 10:04AM EST162.500.020.000.010.00-183254.69%
GOOG231201C001650002023-11-17 2:57PM EST165.000.010.000.010.00-7016759.38%
GOOG231201C001700002023-11-09 1:58PM EST170.000.020.000.010.00-106868.75%
GOOG231201C001750002023-11-09 11:42AM EST175.000.010.000.010.00-13175.00%
GOOG231201C001800002023-10-25 1:53PM EST180.000.020.000.010.00--084.38%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231201P000800002023-11-27 11:08AM EST80.000.010.000.010.00-51,013168.75%
GOOG231201P000850002023-11-28 12:30PM EST85.000.010.000.010.00-2012150.00%
GOOG231201P000900002023-11-02 2:35PM EST90.000.020.000.010.00-33131.25%
GOOG231201P000950002023-10-31 1:26PM EST95.000.050.000.010.00-214118.75%
GOOG231201P001000002023-11-24 11:53AM EST100.000.010.000.010.00-600394103.13%
GOOG231201P001050002023-11-24 9:47AM EST105.000.010.000.010.00-128587.50%
GOOG231201P001100002023-11-22 1:36PM EST110.000.010.000.010.00-553875.00%
GOOG231201P001120002023-11-21 12:08PM EST112.000.010.000.010.00-137768.75%
GOOG231201P001130002023-11-21 12:09PM EST113.000.010.000.010.00-833065.63%
GOOG231201P001140002023-11-20 9:55AM EST114.000.020.000.010.00-224362.50%
GOOG231201P001150002023-11-28 11:33AM EST115.000.010.000.010.00-222759.38%
GOOG231201P001160002023-11-22 3:56PM EST116.000.010.000.010.00-6135357.81%
GOOG231201P001170002023-11-24 11:39AM EST117.000.010.000.010.00-647154.69%
GOOG231201P001180002023-11-24 9:30AM EST118.000.010.000.010.00-241653.13%
GOOG231201P001190002023-11-24 10:40AM EST119.000.010.000.010.00-12524650.00%
GOOG231201P001200002023-11-28 11:33AM EST120.000.030.000.01+0.02+200.00%369650.78%
GOOG231201P001210002023-11-27 2:46PM EST121.000.010.000.010.00-11441548.44%
GOOG231201P001220002023-11-27 11:36AM EST122.000.010.000.010.00-10019845.31%
GOOG231201P001230002023-11-24 10:17AM EST123.000.020.000.010.00-2027042.19%
GOOG231201P001240002023-11-27 9:55AM EST124.000.010.000.010.00-142239.84%
GOOG231201P001250002023-11-28 10:32AM EST125.000.010.000.01-0.01-50.00%1295937.50%
GOOG231201P001260002023-11-28 11:54AM EST126.000.010.000.010.00-2236234.38%
GOOG231201P001270002023-11-28 9:41AM EST127.000.010.000.01-0.01-50.00%255932.03%
GOOG231201P001280002023-11-28 9:49AM EST128.000.020.010.020.00-1157131.64%
GOOG231201P001290002023-11-28 10:44AM EST129.000.020.010.02-0.01-33.33%1850428.91%
GOOG231201P001300002023-11-28 10:32AM EST130.000.010.010.02-0.01-50.00%962925.78%
GOOG231201P001310002023-11-28 12:20PM EST131.000.010.020.03-0.02-66.67%2347324.41%
GOOG231201P001320002023-11-28 12:12PM EST132.000.020.030.04-0.02-50.00%3787522.27%
GOOG231201P001330002023-11-28 12:14PM EST133.000.050.040.05-0.03-37.50%982,05919.92%
GOOG231201P001340002023-11-28 12:44PM EST134.000.080.070.08-0.05-38.46%60579318.26%
GOOG231201P001350002023-11-28 12:42PM EST135.000.140.130.14-0.10-41.67%5651,57316.80%
GOOG231201P001360002023-11-28 12:41PM EST136.000.280.270.28-0.12-30.00%1,45810,70816.07%
GOOG231201P001370002023-11-28 12:43PM EST137.000.520.510.52-0.10-16.13%1,9081,76715.21%
GOOG231201P001380002023-11-28 12:45PM EST138.000.920.910.92-0.21-18.58%9422,05214.45%
GOOG231201P001390002023-11-28 12:46PM EST139.001.471.471.49-0.19-11.45%19995413.28%
GOOG231201P001400002023-11-28 12:18PM EST140.002.002.092.24-0.24-10.71%10177411.23%
GOOG231201P001410002023-11-28 12:44PM EST141.003.052.963.100.00-991430.00%
GOOG231201P001420002023-11-28 10:26AM EST142.004.503.904.15+0.53+13.35%11280.00%
GOOG231201P001430002023-11-27 2:25PM EST143.004.864.905.050.00-15860.00%
GOOG231201P001440002023-11-21 1:47PM EST144.005.515.906.050.00-100.00%
GOOG231201P001450002023-11-22 9:40AM EST145.004.396.857.000.00-100.00%
GOOG231201P001470002023-11-27 1:20PM EST147.008.658.909.100.00-110.00%
GOOG231201P001480002023-11-07 3:42PM EST148.0015.069.8510.050.00--00.00%
GOOG231201P001490002023-10-19 8:51AM EST149.0010.4511.0513.700.00-1181.69%
GOOG231201P001500002023-10-24 9:29AM EST150.0011.247.5511.600.00-100.00%
GOOG231201P001550002023-11-15 10:23AM EST155.0019.0516.9017.050.00--00.00%