Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.10+1.18 (+0.74%)
At close: 04:00PM EDT
156.15 -4.95 (-3.07%)
Pre-market: 04:04AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG251219C000450002024-03-28 2:13PM EDT45.00110.560.000.000.00-100.00%
GOOG251219C000500002024-03-12 3:58PM EDT50.0094.50113.00117.500.00-218973.80%
GOOG251219C000550002024-02-15 12:30PM EDT55.0091.9090.0094.500.00-65730.00%
GOOG251219C000600002024-03-07 2:29PM EDT60.0080.5097.00101.500.00-153338.21%
GOOG251219C000650002024-04-15 10:56AM EDT65.0099.950.000.000.00-400.00%
GOOG251219C000700002024-04-09 11:35AM EDT70.0093.250.000.000.00-100.00%
GOOG251219C000750002024-04-24 1:19PM EDT75.0091.550.000.000.00-200.00%
GOOG251219C000800002024-04-04 1:33PM EDT80.0083.500.000.000.00-1000.00%
GOOG251219C000850002024-04-18 2:19PM EDT85.0079.500.000.000.00-200.00%
GOOG251219C000900002024-04-11 1:43PM EDT90.0079.410.000.000.00-600.00%
GOOG251219C000950002024-04-23 10:27AM EDT95.0074.500.000.000.00-100.00%
GOOG251219C001000002024-04-24 3:46PM EDT100.0072.000.000.000.00-1000.00%
GOOG251219C001050002024-04-22 2:48PM EDT105.0066.000.000.000.00-100.00%
GOOG251219C001100002024-04-22 2:20PM EDT110.0062.300.000.000.00-200.00%
GOOG251219C001150002024-04-16 3:20PM EDT115.0056.500.000.000.00-100.00%
GOOG251219C001200002024-04-23 12:44PM EDT120.0056.000.000.000.00-600.00%
GOOG251219C001250002024-04-24 11:05AM EDT125.0051.910.000.000.00-200.00%
GOOG251219C001300002024-04-23 10:17AM EDT130.0047.850.000.000.00-1300.00%
GOOG251219C001350002024-04-23 11:11AM EDT135.0045.300.000.000.00-2600.00%
GOOG251219C001400002024-04-24 1:44PM EDT140.0042.240.000.000.00-100.00%
GOOG251219C001450002024-04-22 3:31PM EDT145.0038.130.000.000.00-300.00%
GOOG251219C001500002024-04-22 10:26AM EDT150.0034.500.000.000.00-100.00%
GOOG251219C001550002024-04-24 2:54PM EDT155.0034.160.000.000.00-500.00%
GOOG251219C001600002024-04-24 11:30AM EDT160.0030.500.000.000.00-50000.00%
GOOG251219C001650002024-04-24 3:49PM EDT165.0029.000.000.000.00-200.39%
GOOG251219C001700002024-04-24 9:45AM EDT170.0025.960.000.000.00-100.78%
GOOG251219C001750002024-04-23 12:33PM EDT175.0024.570.000.000.00-201.56%
GOOG251219C001800002024-04-24 10:07AM EDT180.0021.310.000.000.00-201.56%
GOOG251219C001850002024-04-24 11:30AM EDT185.0019.950.000.000.00-50003.13%
GOOG251219C001900002024-04-23 11:12AM EDT190.0018.300.000.000.00-103.13%
GOOG251219C001950002024-03-28 12:51PM EDT195.0014.000.000.000.00-203.13%
GOOG251219C002000002024-04-23 3:10PM EDT200.0014.880.000.000.00-103.13%
GOOG251219C002050002024-04-24 10:47AM EDT205.0014.010.000.000.00-103.13%
GOOG251219C002100002024-04-19 12:05PM EDT210.0011.700.000.000.00-3803.13%
GOOG251219C002150002024-04-12 9:37AM EDT215.0011.700.000.000.00-206.25%
GOOG251219C002200002024-04-23 11:36AM EDT220.0010.560.000.000.00-206.25%
GOOG251219C002250002024-04-19 12:50PM EDT225.008.750.000.000.00-10406.25%
GOOG251219C002300002024-04-15 2:09PM EDT230.008.500.000.000.00-806.25%
GOOG251219C002400002024-04-23 12:15PM EDT240.007.900.000.000.00-106.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG251219P000450002024-03-21 9:30AM EDT45.000.460.010.370.00-526248.19%
GOOG251219P000500002024-04-22 3:52PM EDT50.000.260.000.000.00-5025.00%
GOOG251219P000550002024-02-23 2:38PM EDT55.000.500.002.550.00-49951.14%
GOOG251219P000600002024-04-23 3:58PM EDT60.000.500.000.000.00-40012.50%
GOOG251219P000650002024-04-16 11:59AM EDT65.000.740.000.000.00-2012.50%
GOOG251219P000700002024-04-12 11:15AM EDT70.000.820.000.000.00-2012.50%
GOOG251219P000750002024-04-12 3:04PM EDT75.000.940.000.000.00-5012.50%
GOOG251219P000800002024-04-18 9:30AM EDT80.001.350.000.000.00-23012.50%
GOOG251219P000850002024-04-15 2:19PM EDT85.001.790.000.000.00-18012.50%
GOOG251219P000900002024-04-19 12:23PM EDT90.002.330.000.000.00-1012.50%
GOOG251219P000950002024-04-24 12:21PM EDT95.002.440.000.000.00-106.25%
GOOG251219P001000002024-04-24 3:29PM EDT100.003.050.000.000.00-1606.25%
GOOG251219P001050002024-04-22 11:40AM EDT105.003.970.000.000.00-4006.25%
GOOG251219P001100002024-04-19 11:55AM EDT110.004.950.000.000.00-106.25%
GOOG251219P001150002024-04-19 11:55AM EDT115.005.950.000.000.00-106.25%
GOOG251219P001200002024-04-22 11:40AM EDT120.006.520.000.000.00-7206.25%
GOOG251219P001250002024-04-24 12:08PM EDT125.007.400.000.000.00-103.13%
GOOG251219P001300002024-04-19 12:19PM EDT130.009.800.000.000.00-103.13%
GOOG251219P001350002024-04-23 11:06AM EDT135.0010.300.000.000.00-203.13%
GOOG251219P001400002024-04-23 3:17PM EDT140.0011.500.000.000.00-103.13%
GOOG251219P001450002024-04-24 3:41PM EDT145.0012.750.000.000.00-201.56%
GOOG251219P001500002024-04-24 10:13AM EDT150.0014.500.000.000.00-201.56%
GOOG251219P001550002024-04-17 10:36AM EDT155.0017.920.000.000.00-600.78%
GOOG251219P001600002024-04-12 3:57PM EDT160.0019.950.000.000.00-100.20%
GOOG251219P001650002024-04-22 1:43PM EDT165.0021.900.000.000.00-100.00%
GOOG251219P001700002024-03-22 10:42AM EDT170.0028.5026.3528.750.00-1628.48%
GOOG251219P001750002023-09-06 2:52PM EDT175.0043.2038.0043.000.00-202141.85%
GOOG251219P001800002024-04-24 10:07AM EDT180.0030.050.000.000.00-100.00%
GOOG251219P001850002024-04-09 9:55AM EDT185.0033.800.000.000.00-200.00%
GOOG251219P001900002024-04-10 10:41AM EDT190.0038.150.000.000.00-200.00%
GOOG251219P001950002024-04-08 1:41PM EDT195.0043.050.000.000.00-200.00%
GOOG251219P002000002024-04-04 3:09PM EDT200.0049.000.000.000.00-5400.00%
GOOG251219P002050002024-04-04 3:02PM EDT205.0053.300.000.000.00-700.00%
GOOG251219P002150002024-04-04 2:41PM EDT215.0061.700.000.000.00-200.00%