Australia markets open in 5 hours 24 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.67+0.79 (+0.50%)
As of 02:36PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250620C000450002024-03-14 11:07AM EDT45.00101.85114.50119.500.00-112395.20%
GOOG250620C000500002024-04-09 11:58AM EDT50.00110.31109.00113.500.00-411083.04%
GOOG250620C000550002023-11-30 12:01PM EDT55.0083.8888.0093.000.00-4024100.00%
GOOG250620C000600002024-04-09 10:40AM EDT60.00104.50100.00104.500.00-214276.42%
GOOG250620C000650002024-04-05 12:27PM EDT65.0095.9595.00100.000.00-16672.08%
GOOG250620C000700002024-03-28 2:29PM EDT70.0087.0090.5095.000.00-117668.02%
GOOG250620C000750002024-04-08 9:54AM EDT75.0086.2786.0090.500.00-112865.19%
GOOG250620C000800002024-04-17 1:29PM EDT80.0082.6881.6086.000.00-214462.59%
GOOG250620C000850002024-04-03 10:07AM EDT85.0077.0077.0081.500.00-14659.67%
GOOG250620C000900002024-04-16 10:41AM EDT90.0072.0072.5077.500.00-263957.73%
GOOG250620C000950002024-04-09 9:30AM EDT95.0070.0068.9072.400.00-115155.43%
GOOG250620C001000002024-04-15 11:46AM EDT100.0067.7065.0067.950.00-354553.57%
GOOG250620C001050002024-04-16 10:37AM EDT105.0059.2060.8563.750.00-1010751.63%
GOOG250620C001100002024-04-15 1:22PM EDT110.0058.2055.9058.900.00-3276751.37%
GOOG250620C001150002024-04-16 2:29PM EDT115.0052.0052.7554.050.00-5028847.76%
GOOG250620C001200002024-04-18 2:05PM EDT120.0050.0048.9050.10+1.65+3.41%111,19446.07%
GOOG250620C001250002024-04-17 12:09PM EDT125.0042.7044.6546.450.00-1064244.84%
GOOG250620C001300002024-04-17 1:29PM EDT130.0041.7741.3042.750.00-51,33443.37%
GOOG250620C001350002024-04-18 12:48PM EDT135.0038.8037.8539.20+0.65+1.70%142142.03%
GOOG250620C001400002024-04-15 11:09AM EDT140.0034.6133.7536.85-1.39-3.86%102,07842.51%
GOOG250620C001450002024-04-17 3:26PM EDT145.0031.9931.3532.900.00-15,09140.16%
GOOG250620C001500002024-04-18 2:04PM EDT150.0029.3929.5529.90+0.34+1.17%103,56239.19%
GOOG250620C001550002024-04-17 1:28PM EDT155.0026.3026.3527.450.00-81,86938.86%
GOOG250620C001600002024-04-18 9:47AM EDT160.0023.4023.2524.60-0.40-1.68%103,05237.73%
GOOG250620C001650002024-04-18 10:28AM EDT165.0021.4521.7522.65+0.15+0.70%11,81137.74%
GOOG250620C001700002024-04-18 12:38PM EDT170.0019.9118.6020.45+1.72+9.46%34,34537.17%
GOOG250620C001750002024-04-18 9:52AM EDT175.0019.2517.4517.60+2.25+13.24%2068635.44%
GOOG250620C001800002024-04-18 9:52AM EDT180.0015.3215.5516.75-1.13-6.87%243,62536.47%
GOOG250620C001850002024-04-16 3:16PM EDT185.0013.2513.8514.10-0.07-0.53%171234.63%
GOOG250620C001900002024-04-18 11:41AM EDT190.0012.1012.3012.60-0.90-6.92%152834.31%
GOOG250620C001950002024-04-16 3:41PM EDT195.0010.4510.9511.200.00-195333.95%
GOOG250620C002000002024-04-17 2:50PM EDT200.009.769.709.950.00-551833.66%
GOOG250620C002050002024-04-12 9:51AM EDT205.009.558.608.850.00-18130233.42%
GOOG250620C002100002024-04-15 9:31AM EDT210.008.277.607.900.00-21,85233.28%
GOOG250620C002150002024-04-17 3:30PM EDT215.006.756.757.050.00-737133.16%
GOOG250620C002200002024-04-17 12:35PM EDT220.005.855.356.150.00-51,70732.79%
GOOG250620C002250002024-04-11 2:33PM EDT225.005.955.305.950.00-1211,80633.66%
GOOG250620C002300002024-04-18 12:03PM EDT230.004.754.654.950.00-110932.78%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG250620P000450002024-02-21 1:47PM EDT45.000.100.010.440.00-150152.54%
GOOG250620P000500002024-03-22 1:36PM EDT50.000.150.001.150.00-11,91355.81%
GOOG250620P000550002024-04-17 10:06AM EDT55.000.200.205.000.00-191170.50%
GOOG250620P000600002024-02-29 1:06PM EDT60.000.240.005.000.00-141764.59%
GOOG250620P000650002024-04-15 2:35PM EDT65.000.530.010.600.00-11,04544.24%
GOOG250620P000700002024-04-12 11:15AM EDT70.000.550.011.390.00-221,32848.24%
GOOG250620P000750002024-04-05 1:09PM EDT75.000.500.002.400.00-101,22550.87%
GOOG250620P000800002024-04-16 1:32PM EDT80.000.860.002.060.00-280245.30%
GOOG250620P000850002024-03-19 12:48PM EDT85.001.320.105.000.00-158954.24%
GOOG250620P000900002024-04-05 1:02PM EDT90.001.400.005.000.00-31,02850.28%
GOOG250620P000950002024-04-10 11:34AM EDT95.001.701.502.520.00-163437.59%
GOOG250620P001000002024-04-18 12:01PM EDT100.002.141.602.41-0.01-0.47%11,65734.10%
GOOG250620P001050002024-04-12 12:08PM EDT105.002.282.132.630.00-4493532.02%
GOOG250620P001100002024-04-17 1:52PM EDT110.003.443.103.250.00-11,42831.21%
GOOG250620P001150002024-04-16 11:48AM EDT115.004.103.803.950.00-21,80530.35%
GOOG250620P001200002024-04-18 12:12PM EDT120.005.354.604.80+1.10+25.88%11,61029.58%
GOOG250620P001250002024-04-18 12:23PM EDT125.005.804.655.85-0.45-7.20%121,06728.98%
GOOG250620P001300002024-04-18 12:01PM EDT130.007.026.757.10-0.28-3.84%167128.47%
GOOG250620P001350002024-04-18 12:48PM EDT135.008.208.059.35+0.86+11.72%3170929.46%
GOOG250620P001400002024-04-11 3:11PM EDT140.008.709.5510.050.00-31,29027.30%
GOOG250620P001450002024-04-09 3:24PM EDT145.0011.2011.2012.100.00-137427.20%
GOOG250620P001500002024-04-11 2:34PM EDT150.0011.9812.9013.350.00-157225.51%
GOOG250620P001550002024-04-05 2:49PM EDT155.0016.8313.8015.400.00-508924.79%
GOOG250620P001600002024-04-17 11:16AM EDT160.0017.6217.4019.000.00-218126.03%
GOOG250620P001650002024-04-17 1:08PM EDT165.0020.8119.9520.750.00-16618024.21%
GOOG250620P001700002024-04-02 9:41AM EDT170.0025.0022.4023.000.00-2722.79%
GOOG250620P001750002024-04-11 2:35PM EDT175.0024.2025.6026.800.00-11423.36%
GOOG250620P001800002024-04-17 10:29AM EDT180.0028.7827.6530.400.00-53923.33%
GOOG250620P001850002024-04-04 3:10PM EDT185.0035.6031.6532.950.00-271421.21%
GOOG250620P001900002024-04-05 9:57AM EDT190.0039.0035.9536.700.00-21020.67%
GOOG250620P001950002024-04-04 2:01PM EDT195.0042.0039.7041.250.00-322121.38%
GOOG250620P002000002023-12-27 3:51PM EDT200.0059.2344.5048.850.00-2027.84%
GOOG250620P002250002024-02-06 4:31PM EDT225.0079.9487.0092.000.00-1060.43%