Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2023-09-15 1:47PM EDT | 45.00 | 97.70 | 87.50 | 92.50 | 0.00 | - | 1 | 115 | 68.34% |
| GOOG251219C00050000 | 2023-08-07 12:30PM EDT | 50.00 | 88.05 | 89.50 | 94.25 | 0.00 | - | 1 | 214 | 86.66% |
| GOOG251219C00055000 | 2023-09-05 12:09PM EDT | 55.00 | 89.25 | 79.00 | 83.50 | 0.00 | - | 1 | 86 | 61.33% |
| GOOG251219C00060000 | 2023-07-14 12:57PM EDT | 60.00 | 76.00 | 76.00 | 81.00 | 0.00 | - | 2 | 104 | 63.04% |
| GOOG251219C00065000 | 2023-09-22 9:36AM EDT | 65.00 | 75.50 | 71.00 | 75.50 | 0.00 | - | 1 | 94 | 57.18% |
| GOOG251219C00070000 | 2023-08-15 3:49PM EDT | 70.00 | 70.05 | 76.50 | 81.50 | 0.00 | - | 3 | 82 | 78.74% |
| GOOG251219C00075000 | 2023-09-13 10:39AM EDT | 75.00 | 72.65 | 63.00 | 67.50 | 0.00 | - | 33 | 33 | 52.91% |
| GOOG251219C00080000 | 2023-09-18 11:00AM EDT | 80.00 | 72.00 | 59.00 | 64.00 | 0.00 | - | 1 | 300 | 51.29% |
| GOOG251219C00085000 | 2023-09-25 1:51PM EDT | 85.00 | 60.35 | 55.50 | 60.50 | 0.00 | - | 10 | 152 | 50.09% |
| GOOG251219C00090000 | 2023-09-15 11:41AM EDT | 90.00 | 62.30 | 52.35 | 57.00 | 0.00 | - | 1 | 402 | 53.45% |
| GOOG251219C00095000 | 2023-09-26 11:08AM EDT | 95.00 | 50.05 | 48.65 | 53.50 | -10.95 | -17.95% | 1 | 253 | 51.76% |
| GOOG251219C00100000 | 2023-09-26 11:36AM EDT | 100.00 | 46.90 | 45.00 | 50.00 | -8.72 | -15.68% | 72 | 416 | 50.01% |
| GOOG251219C00105000 | 2023-09-26 12:10PM EDT | 105.00 | 44.29 | 42.00 | 47.00 | -8.16 | -15.56% | 1 | 0 | 49.01% |
| GOOG251219C00110000 | 2023-09-26 2:44PM EDT | 110.00 | 41.00 | 39.00 | 43.95 | -3.70 | -8.28% | 1 | 1,451 | 47.81% |
| GOOG251219C00115000 | 2023-09-26 1:04PM EDT | 115.00 | 38.29 | 36.00 | 41.00 | -2.71 | -6.61% | 3 | 650 | 46.67% |
| GOOG251219C00120000 | 2023-09-26 2:04PM EDT | 120.00 | 35.30 | 33.00 | 38.00 | -3.56 | -9.16% | 16 | 0 | 45.35% |
| GOOG251219C00125000 | 2023-09-26 10:18AM EDT | 125.00 | 32.70 | 30.50 | 34.95 | -1.80 | -5.22% | 2 | 547 | 43.87% |
| GOOG251219C00130000 | 2023-09-26 11:25AM EDT | 130.00 | 30.20 | 28.00 | 32.50 | -0.96 | -3.08% | 25 | 593 | 43.12% |
| GOOG251219C00135000 | 2023-09-26 3:32PM EDT | 135.00 | 28.27 | 25.95 | 30.40 | -2.07 | -6.82% | 10 | 587 | 42.72% |
| GOOG251219C00140000 | 2023-09-26 11:23AM EDT | 140.00 | 25.50 | 25.50 | 28.00 | -1.90 | -6.93% | 1 | 1,755 | 41.79% |
| GOOG251219C00145000 | 2023-09-26 3:05PM EDT | 145.00 | 23.80 | 23.00 | 25.30 | -2.19 | -8.43% | 26 | 239 | 40.36% |
| GOOG251219C00150000 | 2023-09-26 1:33PM EDT | 150.00 | 21.93 | 20.30 | 22.00 | -1.37 | -5.88% | 4 | 1,849 | 38.04% |
| GOOG251219C00155000 | 2023-09-26 3:07PM EDT | 155.00 | 20.20 | 17.50 | 22.50 | -2.20 | -9.82% | 21 | 274 | 40.52% |
| GOOG251219C00160000 | 2023-09-26 1:43PM EDT | 160.00 | 18.00 | 15.50 | 20.50 | -1.57 | -8.02% | 5 | 465 | 39.65% |
| GOOG251219C00165000 | 2023-09-25 1:30PM EDT | 165.00 | 17.50 | 14.00 | 19.00 | 0.00 | - | 1 | 217 | 39.31% |
| GOOG251219C00170000 | 2023-09-25 1:43PM EDT | 170.00 | 16.73 | 14.40 | 17.50 | 0.00 | - | 50 | 1,654 | 38.86% |
| GOOG251219C00175000 | 2023-09-21 9:30AM EDT | 175.00 | 15.25 | 11.00 | 16.00 | 0.00 | - | 1 | 219 | 38.30% |
| GOOG251219C00180000 | 2023-09-18 10:14AM EDT | 180.00 | 17.05 | 10.00 | 13.75 | 0.00 | - | 1 | 159 | 36.61% |
| GOOG251219C00185000 | 2023-09-22 10:37AM EDT | 185.00 | 12.97 | 10.25 | 14.00 | 0.00 | - | 7 | 0 | 38.23% |
| GOOG251219C00190000 | 2023-09-21 11:36AM EDT | 190.00 | 11.45 | 10.00 | 12.45 | 0.00 | - | 8 | 259 | 37.28% |
| GOOG251219C00195000 | 2023-09-15 1:37PM EDT | 195.00 | 12.44 | 7.50 | 11.85 | 0.00 | - | 10 | 12 | 37.57% |
| GOOG251219C00200000 | 2023-09-25 3:15PM EDT | 200.00 | 8.96 | 8.05 | 8.55 | 0.00 | - | 1 | 0 | 33.73% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2023-09-20 3:54PM EDT | 45.00 | 0.48 | 0.26 | 1.50 | 0.00 | - | 11 | 0 | 47.06% |
| GOOG251219P00050000 | 2023-09-26 1:24PM EDT | 50.00 | 0.95 | 0.30 | 1.19 | -0.01 | -1.04% | 70 | 843 | 40.63% |
| GOOG251219P00055000 | 2023-09-11 3:35PM EDT | 55.00 | 1.00 | 0.34 | 1.70 | 0.00 | - | 1 | 99 | 40.15% |
| GOOG251219P00060000 | 2023-08-29 12:51PM EDT | 60.00 | 1.62 | 1.15 | 1.70 | 0.00 | - | 10 | 114 | 36.58% |
| GOOG251219P00065000 | 2023-09-21 3:05PM EDT | 65.00 | 1.85 | 0.00 | 3.35 | 0.00 | - | 22 | 317 | 40.20% |
| GOOG251219P00070000 | 2023-09-26 11:59AM EDT | 70.00 | 2.45 | 0.02 | 2.52 | +0.15 | +6.52% | 7 | 216 | 33.67% |
| GOOG251219P00075000 | 2023-09-25 12:55PM EDT | 75.00 | 2.85 | 0.51 | 5.40 | 0.00 | - | 136 | 221 | 39.38% |
| GOOG251219P00080000 | 2023-09-26 10:05AM EDT | 80.00 | 3.74 | 3.50 | 5.00 | +0.14 | +3.89% | 5 | 0 | 34.86% |
| GOOG251219P00085000 | 2023-09-20 2:38PM EDT | 85.00 | 3.88 | 3.35 | 4.90 | 0.00 | - | 4 | 293 | 31.39% |
| GOOG251219P00090000 | 2023-09-25 9:49AM EDT | 90.00 | 5.23 | 3.85 | 6.00 | 0.00 | - | 6 | 0 | 30.81% |
| GOOG251219P00095000 | 2023-09-26 1:04PM EDT | 95.00 | 6.35 | 4.00 | 8.95 | +0.10 | +1.60% | 3 | 121 | 33.50% |
| GOOG251219P00100000 | 2023-09-25 2:06PM EDT | 100.00 | 7.38 | 7.00 | 7.95 | 0.00 | - | 2 | 578 | 28.39% |
| GOOG251219P00105000 | 2023-09-21 11:17AM EDT | 105.00 | 9.70 | 6.50 | 11.50 | 0.00 | - | 3 | 152 | 31.21% |
| GOOG251219P00110000 | 2023-09-26 12:00PM EDT | 110.00 | 10.79 | 10.00 | 11.00 | +0.64 | +6.31% | 7 | 539 | 27.09% |
| GOOG251219P00115000 | 2023-09-26 1:04PM EDT | 115.00 | 12.15 | 10.00 | 14.50 | +1.15 | +10.45% | 192 | 0 | 28.96% |
| GOOG251219P00120000 | 2023-09-20 11:30AM EDT | 120.00 | 12.00 | 11.50 | 14.70 | 0.00 | - | 2 | 277 | 25.77% |
| GOOG251219P00125000 | 2023-09-21 3:31PM EDT | 125.00 | 15.50 | 13.50 | 18.45 | 0.00 | - | 100 | 0 | 27.32% |
| GOOG251219P00130000 | 2023-09-26 10:58AM EDT | 130.00 | 18.50 | 16.00 | 20.50 | +2.85 | +18.21% | 100 | 188 | 26.29% |
| GOOG251219P00135000 | 2023-09-26 11:29AM EDT | 135.00 | 21.00 | 18.50 | 21.00 | +1.69 | +8.75% | 5 | 0 | 23.04% |
| GOOG251219P00140000 | 2023-09-25 2:41PM EDT | 140.00 | 21.93 | 21.00 | 25.50 | 0.00 | - | 58 | 64 | 24.75% |
| GOOG251219P00145000 | 2023-07-20 11:38AM EDT | 145.00 | 29.59 | 24.50 | 29.50 | 0.00 | - | 26 | 27 | 25.59% |
| GOOG251219P00150000 | 2023-08-21 12:16PM EDT | 150.00 | 29.60 | 24.25 | 26.30 | 0.00 | - | 6 | 62 | 16.40% |
| GOOG251219P00155000 | 2023-07-17 11:24AM EDT | 155.00 | 33.50 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 23.31% |
| GOOG251219P00160000 | 2023-09-13 9:30AM EDT | 160.00 | 31.05 | 33.05 | 38.00 | 0.00 | - | 1 | 9 | 22.10% |
| GOOG251219P00165000 | 2023-09-12 3:35PM EDT | 165.00 | 35.10 | 37.05 | 42.00 | 0.00 | - | 2 | 0 | 22.07% |
| GOOG251219P00175000 | 2023-09-06 2:52PM EDT | 175.00 | 43.20 | 45.00 | 50.00 | 0.00 | - | 20 | 21 | 21.40% |
| GOOG251219P00180000 | 2023-09-06 12:51PM EDT | 180.00 | 46.70 | 49.00 | 54.00 | 0.00 | - | 3 | 3 | 20.68% |
| GOOG251219P00185000 | 2023-06-29 3:25PM EDT | 185.00 | 65.81 | 50.50 | 55.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG251219P00190000 | 2023-07-24 11:58AM EDT | 190.00 | 67.72 | 55.05 | 58.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
