Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.72-1.74 (-1.11%)
At close: 04:00PM EDT
154.67 -1.05 (-0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250117C000450002024-04-18 10:48AM EDT45.00114.20110.55114.400.00-11,29593.85%
GOOG250117C000500002024-04-19 11:27AM EDT50.00108.00105.50109.65-1.15-1.05%331787.48%
GOOG250117C000550002024-04-16 9:31AM EDT55.00102.80100.80104.850.00-433583.18%
GOOG250117C000600002024-04-16 9:31AM EDT60.0098.1596.00100.100.00-182578.85%
GOOG250117C000650002024-04-17 10:53AM EDT65.0095.2091.5095.350.00-8032175.83%
GOOG250117C000700002024-04-12 9:47AM EDT70.0093.4786.5590.600.00-191671.26%
GOOG250117C000750002024-04-19 3:05PM EDT75.0083.6581.8085.85-1.99-2.32%173267.57%
GOOG250117C000800002024-04-19 2:53PM EDT80.0078.4777.0581.15-1.18-1.48%81,55764.11%
GOOG250117C000850002024-04-12 9:55AM EDT85.0080.5072.4076.500.00-51,01161.12%
GOOG250117C000900002024-04-19 12:40PM EDT90.0068.6567.7571.85-5.00-6.79%31,49058.12%
GOOG250117C000950002024-04-19 11:45AM EDT95.0065.7063.3067.25-0.81-1.22%11,70155.65%
GOOG250117C001000002024-04-19 3:43PM EDT100.0059.8758.8062.70-2.75-4.39%23,15553.10%
GOOG250117C001050002024-04-12 1:10PM EDT105.0058.8454.2058.250.00-51,88650.48%
GOOG250117C001100002024-04-19 3:15PM EDT110.0051.7049.9053.85-0.95-1.80%161,42254.46%
GOOG250117C001150002024-04-19 11:51AM EDT115.0046.8445.5549.55-1.86-3.82%53,07551.91%
GOOG250117C001200002024-04-19 3:44PM EDT120.0042.8542.3543.75-2.55-5.62%283,16545.29%
GOOG250117C001250002024-04-19 12:44PM EDT125.0038.6738.5039.75-2.95-7.09%43,21743.56%
GOOG250117C001300002024-04-19 3:41PM EDT130.0035.1634.8536.85-2.29-6.11%73,09044.19%
GOOG250117C001350002024-04-19 2:43PM EDT135.0031.5830.9532.20-2.51-7.36%613,60140.48%
GOOG250117C001400002024-04-19 3:44PM EDT140.0028.5028.1029.80-1.50-5.00%6412,90341.43%
GOOG250117C001450002024-04-19 1:53PM EDT145.0025.0025.0526.70-2.00-7.41%273,53140.51%
GOOG250117C001500002024-04-19 3:43PM EDT150.0021.7521.6022.45-1.95-8.23%6411,88837.04%
GOOG250117C001550002024-04-19 3:44PM EDT155.0019.0019.3520.60-1.88-9.00%823,43437.92%
GOOG250117C001600002024-04-19 3:02PM EDT160.0016.7016.7517.05-1.30-7.22%11211,11935.22%
GOOG250117C001650002024-04-19 3:33PM EDT165.0014.5214.5514.75-1.33-8.39%219,44434.53%
GOOG250117C001700002024-04-19 3:26PM EDT170.0012.5012.4012.70-1.34-9.68%395,69533.94%
GOOG250117C001750002024-04-19 3:02PM EDT175.0010.6510.6510.95-1.25-10.50%822,49133.55%
GOOG250117C001800002024-04-19 3:40PM EDT180.009.009.059.25-1.19-11.68%20228,32032.91%
GOOG250117C001850002024-04-19 3:57PM EDT185.007.857.657.90-0.70-8.19%102,85332.63%
GOOG250117C001900002024-04-19 12:47PM EDT190.006.306.506.70-0.95-13.10%132,05832.32%
GOOG250117C001950002024-04-18 9:59AM EDT195.005.765.505.70+0.01+0.17%51,29232.14%
GOOG250117C002000002024-04-19 3:38PM EDT200.004.704.604.85-0.57-10.82%1494,78932.03%
GOOG250117C002050002024-04-19 3:55PM EDT205.004.103.954.15-0.37-8.28%4720832.01%
GOOG250117C002100002024-04-18 3:50PM EDT210.003.203.253.55-0.60-15.79%23,76132.01%
GOOG250117C002150002024-04-12 2:13PM EDT215.003.552.813.050.00-125132.06%
GOOG250117C002200002024-04-19 3:13PM EDT220.002.552.412.61-0.17-6.25%2058532.09%
GOOG250117C002250002024-04-19 1:57PM EDT225.002.162.002.27-0.24-10.00%2341,00532.26%
GOOG250117C002300002024-04-18 1:50PM EDT230.002.091.731.960.00-97832.37%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250117P000450002024-04-19 3:15PM EDT45.000.050.000.10+0.01+25.00%803,33854.49%
GOOG250117P000500002024-04-19 3:15PM EDT50.000.060.000.12-0.01-14.29%806,96150.98%
GOOG250117P000550002024-04-19 3:13PM EDT55.000.100.050.15+0.01+11.11%481,54152.34%
GOOG250117P000600002024-04-02 9:30AM EDT60.000.100.060.180.00-51,66749.41%
GOOG250117P000650002024-04-19 3:09PM EDT65.000.180.100.23+0.01+5.88%1441,68047.07%
GOOG250117P000700002024-04-19 3:11PM EDT70.000.240.160.29+0.03+14.29%963,29644.92%
GOOG250117P000750002024-04-19 3:09PM EDT75.000.310.240.37+0.02+6.90%485,25843.02%
GOOG250117P000800002024-04-19 3:11PM EDT80.000.400.340.48+0.02+5.26%266,06541.36%
GOOG250117P000850002024-04-15 10:04AM EDT85.000.450.470.560.00-105,50339.06%
GOOG250117P000900002024-04-16 10:15AM EDT90.000.660.640.790.00-17,59338.29%
GOOG250117P000950002024-04-19 9:30AM EDT95.000.880.841.01+0.04+4.76%374,45936.91%
GOOG250117P001000002024-04-19 3:22PM EDT100.001.201.151.23+0.14+13.21%884,42635.25%
GOOG250117P001050002024-04-19 12:29PM EDT105.001.581.381.54+0.13+8.97%162,87833.90%
GOOG250117P001100002024-04-18 3:27PM EDT110.001.771.801.980.00-103,38732.89%
GOOG250117P001150002024-04-18 3:46PM EDT115.002.302.322.520.00-53,48531.89%
GOOG250117P001200002024-04-19 3:53PM EDT120.003.203.053.20+0.23+7.74%25,49131.00%
GOOG250117P001250002024-04-19 3:57PM EDT125.003.953.854.10+0.26+7.05%2085,28230.36%
GOOG250117P001300002024-04-19 3:55PM EDT130.004.904.855.10+0.30+6.52%304,02729.52%
GOOG250117P001350002024-04-19 12:50PM EDT135.006.206.006.30+0.46+8.01%813,48328.73%
GOOG250117P001400002024-04-19 3:46PM EDT140.007.757.407.75+0.76+10.87%1407,31128.04%
GOOG250117P001450002024-04-19 3:47PM EDT145.009.349.0010.00+0.79+9.24%35614,03228.52%
GOOG250117P001500002024-04-19 12:41PM EDT150.0011.2310.9511.15+0.88+8.50%113,47926.28%
GOOG250117P001550002024-04-19 11:02AM EDT155.0012.8013.1013.45+0.52+4.23%401,42625.82%
GOOG250117P001600002024-04-18 10:56AM EDT160.0014.6015.5015.800.00-73,17724.95%
GOOG250117P001650002024-04-19 3:02PM EDT165.0018.6018.2018.60+1.20+6.90%21,13224.38%
GOOG250117P001700002024-04-18 12:22PM EDT170.0020.4020.7521.850.00-1027724.15%
GOOG250117P001750002024-04-16 1:08PM EDT175.0023.6023.8526.300.00-24725.85%
GOOG250117P001800002024-04-17 3:57PM EDT180.0027.2027.0030.400.00-14023626.53%
GOOG250117P001850002024-04-16 9:30AM EDT185.0032.3331.1033.700.00-26025.03%
GOOG250117P001900002024-04-03 3:34PM EDT190.0036.0034.8038.250.00-33326.01%
GOOG250117P001950002024-04-04 11:25AM EDT195.0040.8039.0041.800.00-111723.94%
GOOG250117P002000002024-04-15 2:49PM EDT200.0043.9044.3046.200.00-13023.69%
GOOG250117P002100002023-12-27 12:39PM EDT210.0068.4253.5558.500.00-2033.93%
GOOG250117P002300002024-04-09 10:02AM EDT230.0070.4472.4576.350.00--032.89%