Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.78-0.52 (-0.28%)
At close: 04:00PM EDT
186.40 -0.38 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250117C000450002024-07-09 9:30AM EDT45.00148.29141.25145.000.00-11,292117.14%
GOOG250117C000500002024-07-08 10:44AM EDT50.00141.00136.40140.000.00-1290110.01%
GOOG250117C000550002024-07-05 11:54AM EDT55.00138.00131.55134.850.00-1328102.44%
GOOG250117C000600002024-06-26 12:29PM EDT60.00127.15126.70130.000.00-587097.61%
GOOG250117C000650002024-06-27 2:50PM EDT65.00123.10121.85125.250.00-240193.63%
GOOG250117C000700002024-07-08 3:27PM EDT70.00122.38117.00120.550.00-188689.99%
GOOG250117C000750002024-07-08 1:38PM EDT75.00117.85112.20115.600.00-273085.47%
GOOG250117C000800002024-07-08 3:15PM EDT80.00109.60107.35111.00-3.05-2.71%11,54482.46%
GOOG250117C000850002024-07-03 12:42PM EDT85.00104.80102.50105.800.00-11,21177.10%
GOOG250117C000900002024-07-10 1:18PM EDT90.00105.0997.65101.300.00-61,36574.62%
GOOG250117C000950002024-07-05 3:18PM EDT95.0099.6392.8596.500.00-31,68871.24%
GOOG250117C001000002024-07-12 3:57PM EDT100.0089.2088.0091.35-1.05-1.16%23,06466.71%
GOOG250117C001050002024-07-11 10:22AM EDT105.0087.4083.2086.600.00-11,86663.70%
GOOG250117C001100002024-07-11 3:40PM EDT110.0080.7678.4081.750.00-611,44860.44%
GOOG250117C001150002024-07-11 12:20PM EDT115.0075.9873.6076.600.00-122,99956.50%
GOOG250117C001200002024-07-12 10:57AM EDT120.0070.5068.8572.50-0.50-0.70%32,97055.22%
GOOG250117C001250002024-07-11 2:47PM EDT125.0067.0064.1567.450.00-13,35151.83%
GOOG250117C001300002024-07-12 1:42PM EDT130.0062.1259.4562.40-4.43-6.66%13,00853.99%
GOOG250117C001350002024-07-12 2:00PM EDT135.0057.8054.8558.50+0.24+0.42%33,41753.60%
GOOG250117C001400002024-07-12 3:34PM EDT140.0052.5050.3053.65+0.10+0.19%9615,22349.99%
GOOG250117C001450002024-07-12 2:58PM EDT145.0048.4445.8548.55-4.11-7.82%33,78245.71%
GOOG250117C001500002024-07-12 10:58AM EDT150.0043.5542.6043.30-0.10-0.23%310,60241.11%
GOOG250117C001550002024-07-12 12:50PM EDT155.0039.2038.3539.95-0.41-1.04%23,40441.56%
GOOG250117C001600002024-07-12 3:45PM EDT160.0034.7034.4535.95-2.75-7.34%310,21539.96%
GOOG250117C001650002024-07-12 2:09PM EDT165.0032.0230.6531.40+0.02+0.06%359,63236.89%
GOOG250117C001700002024-07-12 2:38PM EDT170.0028.0727.1027.65+0.27+0.97%2324,92335.41%
GOOG250117C001750002024-07-12 2:38PM EDT175.0023.9523.7524.50-1.05-4.20%1652,70334.85%
GOOG250117C001800002024-07-12 3:56PM EDT180.0021.0920.6523.20-0.41-1.91%11629,73937.48%
GOOG250117C001850002024-07-12 3:20PM EDT185.0018.9017.9518.55-0.03-0.16%74,02333.23%
GOOG250117C001900002024-07-12 3:08PM EDT190.0015.7215.4518.00-0.68-4.15%535,67836.37%
GOOG250117C001950002024-07-12 3:45PM EDT195.0013.3013.1515.95-1.03-7.19%352,66836.31%
GOOG250117C002000002024-07-12 3:52PM EDT200.0011.3511.1012.50-0.52-4.38%1366,19633.24%
GOOG250117C002050002024-07-12 1:36PM EDT205.009.659.509.95-0.35-3.50%2875331.42%
GOOG250117C002100002024-07-12 3:11PM EDT210.008.457.858.35-0.10-1.17%325,42831.03%
GOOG250117C002150002024-07-11 10:50AM EDT215.007.006.557.00-0.65-8.50%348330.77%
GOOG250117C002200002024-07-12 3:53PM EDT220.005.635.605.90-0.44-7.25%751,49130.67%
GOOG250117C002250002024-07-12 1:53PM EDT225.005.254.654.90+0.17+3.35%61,95030.46%
GOOG250117C002300002024-07-12 3:43PM EDT230.004.003.854.20-0.05-1.23%486830.68%
GOOG250117C002400002024-07-12 3:16PM EDT240.002.922.662.89-0.08-2.67%132,46030.48%
GOOG250117C002500002024-07-12 3:32PM EDT250.001.991.862.15-0.12-5.69%3149631.07%
GOOG250117C002600002024-07-12 3:46PM EDT260.001.401.271.51-0.10-6.67%3463031.17%
GOOG250117C002700002024-07-12 2:41PM EDT270.001.110.891.11+0.06+5.71%110931.59%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250117P000450002024-06-17 1:51PM EDT45.000.080.000.060.00-33,50469.92%
GOOG250117P000500002024-06-05 10:49AM EDT50.000.020.020.130.00-156,99171.09%
GOOG250117P000550002024-05-01 2:19PM EDT55.000.050.010.120.00-71,53165.23%
GOOG250117P000600002024-07-12 9:30AM EDT60.000.070.030.22+0.03+75.00%11,66065.43%
GOOG250117P000650002024-05-28 12:17PM EDT65.000.070.020.160.00-11,67758.79%
GOOG250117P000700002024-06-24 3:01PM EDT70.000.060.010.760.00-53,30566.41%
GOOG250117P000750002024-07-05 10:24AM EDT75.000.110.090.150.00-105,21352.93%
GOOG250117P000800002024-07-01 3:01PM EDT80.000.140.010.280.00-16,03450.59%
GOOG250117P000850002024-07-03 9:55AM EDT85.000.190.130.300.00-15,70352.20%
GOOG250117P000900002024-07-12 9:56AM EDT90.000.170.060.33-0.01-5.56%27,16149.46%
GOOG250117P000950002024-06-24 9:59AM EDT95.000.230.100.360.00-34,39446.73%
GOOG250117P001000002024-07-10 9:40AM EDT100.000.240.160.400.00-34,18244.29%
GOOG250117P001050002024-07-11 11:55AM EDT105.000.240.140.460.00-13,54442.16%
GOOG250117P001100002024-07-11 1:39PM EDT110.000.370.340.520.00-63,31639.99%
GOOG250117P001150002024-07-12 2:09PM EDT115.000.440.250.610.00-213,38538.14%
GOOG250117P001200002024-07-11 12:36PM EDT120.000.540.320.720.00-15,07536.38%
GOOG250117P001250002024-07-12 11:59AM EDT125.000.680.540.77-0.02-2.86%55,36833.99%
GOOG250117P001300002024-07-08 10:37AM EDT130.000.850.760.960.00-84,14832.68%
GOOG250117P001350002024-07-12 2:14PM EDT135.001.110.971.19-0.02-1.77%33,38231.38%
GOOG250117P001400002024-07-12 12:55PM EDT140.001.451.291.53+0.21+16.94%29,54930.41%
GOOG250117P001450002024-07-11 12:27PM EDT145.001.871.731.99+0.05+2.75%114,05929.61%
GOOG250117P001500002024-07-12 10:49AM EDT150.002.422.302.55-0.03-1.22%94,21028.79%
GOOG250117P001550002024-07-12 10:07AM EDT155.003.203.053.30+0.05+1.59%41,69428.16%
GOOG250117P001600002024-07-11 3:40PM EDT160.004.003.954.250.00-283,91327.63%
GOOG250117P001650002024-07-12 11:13AM EDT165.005.104.855.40+0.05+0.99%32,52027.10%
GOOG250117P001700002024-07-12 2:56PM EDT170.006.296.406.70-0.06-0.94%171,92526.42%
GOOG250117P001750002024-07-12 3:31PM EDT175.008.008.008.40+0.10+1.27%202,08126.08%
GOOG250117P001800002024-07-12 3:31PM EDT180.009.809.8010.30+0.10+1.03%84,48825.60%
GOOG250117P001850002024-07-12 2:00PM EDT185.0011.4512.0512.50-0.16-1.38%221,14225.17%
GOOG250117P001900002024-07-12 11:28AM EDT190.0014.2014.1515.00-0.05-0.35%126724.75%
GOOG250117P001950002024-07-12 12:12PM EDT195.0017.3515.0017.75+1.70+10.86%224624.26%
GOOG250117P002000002024-07-12 2:17PM EDT200.0019.7518.0021.45-0.10-0.50%5246025.07%
GOOG250117P002050002024-07-11 11:35AM EDT205.0023.0023.4525.650.00-316526.44%
GOOG250117P002100002024-07-10 2:42PM EDT210.0023.0927.1029.150.00-310226.00%
GOOG250117P002150002024-07-02 10:56AM EDT215.0032.3529.4032.950.00-7111425.72%
GOOG250117P002200002024-07-10 1:33PM EDT220.0030.6033.0537.000.00-519725.59%
GOOG250117P002300002024-07-10 3:08PM EDT230.0038.8542.0045.650.00-2825.60%
GOOG250117P002400002024-07-10 3:09PM EDT240.0047.8551.0054.950.00-4226.44%