Australia markets close in 2 hours 8 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.43-2.67 (-1.91%)
At close: 04:00PM EST
136.97 -0.46 (-0.33%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG260116C000650002024-02-28 11:04AM EST65.0079.5078.0081.50-1.35-1.67%625860.03%
GOOG260116C000700002024-02-28 1:31PM EST70.0074.8074.0077.50-2.66-3.43%215458.23%
GOOG260116C000750002024-02-23 9:43AM EST75.0078.0068.0073.000.00-839653.00%
GOOG260116C000800002024-02-27 1:00PM EST80.0068.0064.0069.000.00-420251.32%
GOOG260116C000850002024-02-26 10:56AM EST85.0066.3060.4565.000.00-17150.06%
GOOG260116C000900002024-02-28 9:49AM EST90.0058.7556.5061.00-1.34-2.23%115652.97%
GOOG260116C000950002024-02-26 11:38AM EST95.0058.4552.5057.000.00-14250.75%
GOOG260116C001000002024-02-28 2:48PM EST100.0050.7050.0553.50-3.05-5.67%1869849.44%
GOOG260116C001050002024-02-27 9:47AM EST105.0049.3345.0050.000.00-157348.02%
GOOG260116C001100002024-02-27 12:02PM EST110.0045.7643.2044.650.00-117743.42%
GOOG260116C001150002024-02-28 3:11PM EST115.0040.8040.1541.40-6.70-14.11%67442.35%
GOOG260116C001200002024-02-28 3:59PM EST120.0038.1037.0038.10-1.10-2.81%1231141.07%
GOOG260116C001250002024-02-28 2:32PM EST125.0034.1333.9535.20-1.58-4.42%1169240.25%
GOOG260116C001300002024-02-28 3:34PM EST130.0031.8331.0532.45-2.17-6.38%1546239.50%
GOOG260116C001350002024-02-28 3:39PM EST135.0029.0528.4529.45-2.10-6.74%6836938.25%
GOOG260116C001400002024-02-28 3:04PM EST140.0026.5026.1026.90-1.90-6.69%1841,80537.47%
GOOG260116C001450002024-02-28 3:38PM EST145.0023.8821.9524.70-1.12-4.48%111,17337.01%
GOOG260116C001500002024-02-28 3:51PM EST150.0021.6021.8022.10-1.98-8.40%831,30435.86%
GOOG260116C001550002024-02-28 3:46PM EST155.0020.0318.6520.45-0.98-4.66%5574335.82%
GOOG260116C001600002024-02-28 3:58PM EST160.0018.1816.6520.50-1.44-7.34%1868637.88%
GOOG260116C001650002024-02-28 2:43PM EST165.0016.0014.9518.75-1.01-5.94%320037.42%
GOOG260116C001700002024-02-28 3:02PM EST170.0014.9514.1017.50-1.05-6.56%1540637.49%
GOOG260116C001750002024-02-28 3:54PM EST175.0013.3813.0514.00-1.27-8.67%642,71634.36%
GOOG260116C001800002024-02-28 12:00PM EST180.0012.3510.9014.50-2.46-16.61%240236.58%
GOOG260116C001850002024-02-20 3:58PM EST185.0012.909.3013.500.00-8812836.63%
GOOG260116C001900002024-02-27 3:55PM EST190.0010.048.2511.60+0.17+1.72%121235.28%
GOOG260116C001950002024-02-28 1:31PM EST195.008.908.1511.45-0.90-9.18%910836.34%
GOOG260116C002000002024-02-28 3:43PM EST200.008.207.5010.00-0.30-3.53%1371,04635.39%
GOOG260116C002050002024-02-26 3:29PM EST205.007.805.759.500.00-48235.78%
GOOG260116C002100002024-02-27 9:33AM EST210.007.006.259.000.00-395636.09%
GOOG260116C002150002024-02-28 10:48AM EST215.006.005.358.50-0.20-3.23%25136.33%
GOOG260116C002200002024-02-28 3:23PM EST220.005.505.055.75-0.35-5.98%4268832.53%
GOOG260116C002250002024-02-28 3:27PM EST225.005.004.655.25-0.70-12.28%7342832.50%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG260116P000650002024-02-27 12:55PM EST65.001.090.501.100.00-2773034.74%
GOOG260116P000700002024-02-28 1:30PM EST70.001.400.721.40+0.06+4.48%591,30433.52%
GOOG260116P000750002024-02-26 3:34PM EST75.001.701.081.800.00-12639932.54%
GOOG260116P000800002024-02-28 3:12PM EST80.002.162.002.30-0.43-16.60%2211331.70%
GOOG260116P000850002024-02-28 1:05PM EST85.003.331.002.93+0.60+21.98%5639830.99%
GOOG260116P000900002024-02-28 11:58AM EST90.003.182.653.55-0.02-0.62%216729.95%
GOOG260116P000950002024-02-28 1:15PM EST95.004.303.004.35+0.37+9.41%23525829.16%
GOOG260116P001000002024-02-28 2:56PM EST100.005.104.905.20+0.38+8.05%5682828.22%
GOOG260116P001050002024-02-28 2:17PM EST105.006.255.806.20+0.45+7.76%2952,25827.36%
GOOG260116P001100002024-02-27 2:01PM EST110.007.007.107.800.00-249727.36%
GOOG260116P001150002024-02-27 3:19PM EST115.008.208.608.900.00-715626.15%
GOOG260116P001200002024-02-28 3:22PM EST120.0010.359.9010.60+0.45+4.55%4114125.70%
GOOG260116P001250002024-02-28 1:04PM EST125.0012.0011.8012.45+0.75+6.67%438625.18%
GOOG260116P001300002024-02-28 3:24PM EST130.0013.7512.9013.95+0.50+3.77%2940323.91%
GOOG260116P001350002024-02-28 3:30PM EST135.0015.7513.5016.20+0.65+4.30%513623.43%
GOOG260116P001400002024-02-28 1:56PM EST140.0018.1516.7018.45+1.25+7.40%1855122.66%
GOOG260116P001450002024-02-27 9:42AM EST145.0019.8519.7022.750.00-14723824.35%
GOOG260116P001500002024-02-28 12:58PM EST150.0023.4021.8523.40+1.42+6.46%1046720.88%
GOOG260116P001550002024-02-28 11:47AM EST155.0026.2123.6526.85+1.11+4.42%2110120.86%
GOOG260116P001600002024-02-27 10:25AM EST160.0028.0027.0032.000.00-38622.97%
GOOG260116P001650002024-02-26 11:31AM EST165.0030.7931.0035.000.00-101321.85%
GOOG260116P001700002024-02-26 10:54AM EST170.0033.5534.0038.500.00-42621.14%
GOOG260116P001750002024-02-09 12:39PM EST175.0031.0038.0042.500.00-1120.95%
GOOG260116P001800002024-02-26 10:27AM EST180.0040.8442.1046.500.00-15820.49%
GOOG260116P001850002024-02-23 3:03PM EST185.0042.0046.0551.000.00-1220.75%
GOOG260116P001900002024-02-13 3:02PM EST190.0046.0050.7555.450.00-1020.74%
GOOG260116P001950002024-02-01 9:30AM EST195.0053.0055.0060.000.00-1520.78%
GOOG260116P002000002024-02-28 12:55PM EST200.0062.8560.0065.00+6.35+11.24%1521.78%
GOOG260116P002100002024-02-27 9:30AM EST210.0069.3470.0075.000.00-1023.67%
GOOG260116P002250002024-02-26 3:16PM EST225.0085.5085.0090.000.00-1026.26%