Australia markets open in 5 hours 4 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.37+1.63 (+0.92%)
At close: 04:00PM EDT
178.36 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG260116C000650002024-06-10 12:01PM EDT65.00114.90115.50120.000.00-2031864.98%
GOOG260116C000700002024-05-21 9:52AM EDT70.00113.75111.00115.500.00-117862.73%
GOOG260116C000750002024-05-16 1:26PM EDT75.00105.75106.50111.000.00-136760.50%
GOOG260116C000800002024-06-07 3:14PM EDT80.00103.25102.00107.000.00-1023559.11%
GOOG260116C000850002024-05-14 1:28PM EDT85.0094.0097.00101.950.00-37855.32%
GOOG260116C000900002024-06-05 11:19AM EDT90.0095.0093.0098.000.00-423254.71%
GOOG260116C000950002024-05-28 9:30AM EDT95.0088.7388.5093.500.00-14552.56%
GOOG260116C001000002024-06-12 9:31AM EDT100.0089.5084.5088.000.00-594853.92%
GOOG260116C001050002024-06-11 1:19PM EDT105.0080.8780.0085.000.00-17854.78%
GOOG260116C001100002024-06-14 12:52PM EDT110.0078.0076.0080.35-0.70-0.89%219552.07%
GOOG260116C001150002024-06-12 9:54AM EDT115.0076.5072.0075.200.00-19048.50%
GOOG260116C001200002024-06-14 3:04PM EDT120.0069.6568.0071.40-0.35-0.50%336647.50%
GOOG260116C001250002024-06-05 10:31AM EDT125.0064.5065.4066.60-1.05-1.60%184644.73%
GOOG260116C001300002024-06-12 12:31PM EDT130.0061.7760.0063.15-0.23-0.37%563944.20%
GOOG260116C001350002024-06-14 3:15PM EDT135.0058.3058.1060.85+0.30+0.52%175245.26%
GOOG260116C001400002024-06-14 1:44PM EDT140.0054.6053.7056.80-0.45-0.82%42,02543.52%
GOOG260116C001450002024-06-13 1:59PM EDT145.0051.2550.9552.850.00-31,01541.88%
GOOG260116C001500002024-06-14 2:57PM EDT150.0047.7546.8049.55+0.40+0.84%251,44541.07%
GOOG260116C001550002024-06-14 3:44PM EDT155.0044.8843.6547.45+0.33+0.74%501,07441.70%
GOOG260116C001600002024-06-14 3:39PM EDT160.0041.5041.2042.45-0.62-1.47%72,35138.53%
GOOG260116C001650002024-06-14 3:57PM EDT165.0038.1738.3040.05-1.33-3.37%71,98438.53%
GOOG260116C001700002024-06-14 3:27PM EDT170.0035.8035.3036.90+0.30+0.85%271,47737.49%
GOOG260116C001750002024-06-14 3:47PM EDT175.0033.4033.0033.60+0.40+1.21%214,81036.19%
GOOG260116C001800002024-06-14 2:32PM EDT180.0030.4330.2531.55-0.57-1.84%20198236.21%
GOOG260116C001850002024-06-14 2:28PM EDT185.0028.1526.4529.60-0.38-1.33%247636.21%
GOOG260116C001900002024-06-14 12:06PM EDT190.0026.7524.9528.35+0.99+3.84%581,26636.87%
GOOG260116C001950002024-06-14 9:54AM EDT195.0023.0621.7526.35-1.16-4.79%684936.57%
GOOG260116C002000002024-06-14 3:50PM EDT200.0022.1420.8023.00+0.39+1.79%181,38234.65%
GOOG260116C002050002024-06-14 9:37AM EDT205.0020.1518.9522.25-0.13-0.64%1970035.52%
GOOG260116C002100002024-06-13 3:55PM EDT210.0018.3018.0519.750.00-51,36134.32%
GOOG260116C002150002024-06-14 1:03PM EDT215.0016.9416.2517.80-0.16-0.94%5642433.62%
GOOG260116C002200002024-06-13 11:26AM EDT220.0015.5614.8016.850.00-271633.96%
GOOG260116C002250002024-06-13 3:35PM EDT225.0014.5013.8515.450.00-51,25333.68%
GOOG260116C002300002024-06-12 10:30AM EDT230.0014.0212.0015.150.00-517634.62%
GOOG260116C002400002024-06-13 2:54PM EDT240.0010.6010.6513.40-0.70-6.19%544834.90%
GOOG260116C002500002024-06-14 2:09PM EDT250.009.058.7510.65-0.55-5.73%419333.57%
GOOG260116C002600002024-06-14 1:29PM EDT260.007.707.358.70-0.15-1.91%2243732.87%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG260116P000650002024-05-31 9:39AM EDT65.000.580.352.000.00-4001,03453.16%
GOOG260116P000700002024-06-11 10:56AM EDT70.000.650.522.120.00-22,54450.32%
GOOG260116P000750002024-06-12 11:10AM EDT75.000.870.422.430.00-4001,06648.58%
GOOG260116P000800002024-06-11 11:33AM EDT80.001.050.801.320.00-21,24839.51%
GOOG260116P000850002024-06-13 12:03PM EDT85.001.020.651.13+0.09+9.68%41,01335.71%
GOOG260116P000900002024-05-31 9:42AM EDT90.001.550.612.570.00-74098440.22%
GOOG260116P000950002024-05-13 1:17PM EDT95.001.961.092.500.00-639337.27%
GOOG260116P001000002024-06-13 10:40AM EDT100.001.841.393.05-0.27-12.80%11,03836.66%
GOOG260116P001050002024-06-07 11:48AM EDT105.002.262.062.750.00-12,50933.18%
GOOG260116P001100002024-06-11 3:55PM EDT110.002.732.362.930.00-16061431.38%
GOOG260116P001150002024-06-13 11:08AM EDT115.003.133.003.400.00-159430.41%
GOOG260116P001200002024-06-13 10:51AM EDT120.003.773.004.05+0.03+0.80%145729.76%
GOOG260116P001250002024-06-13 9:30AM EDT125.004.083.454.750.00-2474229.03%
GOOG260116P001300002024-06-12 9:31AM EDT130.005.104.905.550.00-159828.34%
GOOG260116P001350002024-06-12 1:09PM EDT135.006.205.756.500.00-550627.75%
GOOG260116P001400002024-06-13 10:40AM EDT140.007.276.707.600.00-394027.22%
GOOG260116P001450002024-06-14 11:43AM EDT145.008.558.158.75+0.03+0.35%135926.58%
GOOG260116P001500002024-06-13 10:09AM EDT150.009.537.5510.100.00-31,23526.06%
GOOG260116P001550002024-06-14 1:03PM EDT155.0011.3810.2012.45+0.58+5.37%5662526.67%
GOOG260116P001600002024-06-12 3:30PM EDT160.0012.7511.7015.350.00-452727.68%
GOOG260116P001650002024-06-12 10:59AM EDT165.0014.6013.4015.200.00-21,92024.70%
GOOG260116P001700002024-06-14 9:34AM EDT170.0017.2515.4518.20+0.35+2.07%145225.40%
GOOG260116P001750002024-06-14 1:15PM EDT175.0019.1416.6519.65-0.49-2.50%137924.07%
GOOG260116P001800002024-06-14 12:02PM EDT180.0021.0019.4021.60-0.55-2.55%428423.15%
GOOG260116P001850002024-06-13 12:15PM EDT185.0023.6922.0025.900.00-27424.67%
GOOG260116P001900002024-06-13 11:48AM EDT190.0026.6725.6528.000.00-16123.53%
GOOG260116P001950002024-04-26 2:16PM EDT195.0032.8030.1031.500.00-243823.78%
GOOG260116P002000002024-06-12 9:34AM EDT200.0029.6029.5034.500.00-14623.27%
GOOG260116P002050002024-06-13 3:47PM EDT205.0035.7532.5037.500.00-31822.57%
GOOG260116P002100002024-06-03 2:34PM EDT210.0041.9136.0041.000.00-11422.27%
GOOG260116P002200002024-06-12 9:41AM EDT220.0043.5943.0048.000.00-102021.06%
GOOG260116P002250002024-02-26 4:16PM EDT225.0085.5070.5075.500.00-1049.00%
GOOG260116P002300002024-05-16 11:05AM EDT230.0055.8151.0054.400.00--117.60%
GOOG260116P002400002024-04-26 9:48AM EDT240.0066.8861.5066.500.00-1123.26%
GOOG260116P002600002024-05-15 9:34AM EDT260.0084.5581.5086.500.00--026.99%