Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.45+7.02 (+5.34%)
At close: 04:00PM EST
138.55 +0.10 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231208C000700002023-12-05 3:44PM EST70.0062.400.000.000.00--00.00%
GOOG231208C000750002023-12-06 10:05AM EST75.0057.550.000.000.00-100.00%
GOOG231208C000800002023-12-06 12:51PM EST80.0052.100.000.000.00-300.00%
GOOG231208C000900002023-11-10 11:36AM EST90.0042.880.000.000.00--00.00%
GOOG231208C001000002023-12-07 12:02PM EST100.0038.700.000.000.00-400.00%
GOOG231208C001050002023-12-04 3:22PM EST105.0025.370.000.000.00-200.00%
GOOG231208C001100002023-12-07 10:10AM EST110.0027.880.000.000.00-100.00%
GOOG231208C001130002023-10-26 9:26AM EST113.0012.6023.0527.350.00--0374.51%
GOOG231208C001140002023-12-05 10:15AM EST114.0018.250.000.000.00-200.00%
GOOG231208C001150002023-12-06 10:00AM EST115.0017.600.000.000.00-100.00%
GOOG231208C001160002023-12-07 3:58PM EST116.0022.400.000.000.00-100.00%
GOOG231208C001170002023-12-01 10:22AM EST117.0015.830.000.000.00-100.00%
GOOG231208C001180002023-12-07 10:41AM EST118.0020.550.000.000.00-200.00%
GOOG231208C001190002023-12-07 12:40PM EST119.0020.570.000.000.00-100.00%
GOOG231208C001200002023-12-07 3:24PM EST120.0018.670.000.000.00-700.00%
GOOG231208C001210002023-12-07 9:56AM EST121.0017.700.000.000.00-100.00%
GOOG231208C001220002023-12-06 3:04PM EST122.009.900.000.000.00-2300.00%
GOOG231208C001230002023-12-06 3:05PM EST123.009.000.000.000.00-300.00%
GOOG231208C001240002023-12-05 11:30AM EST124.008.300.000.000.00-200.00%
GOOG231208C001250002023-12-07 10:50AM EST125.0013.370.000.000.00-1000.00%
GOOG231208C001260002023-12-07 12:12PM EST126.0013.300.000.000.00-400.00%
GOOG231208C001270002023-12-07 11:07AM EST127.0011.200.000.000.00-600.00%
GOOG231208C001280002023-12-07 3:08PM EST128.0010.710.000.000.00-15700.00%
GOOG231208C001290002023-12-07 1:29PM EST129.009.600.000.000.00-3400.00%
GOOG231208C001300002023-12-07 3:47PM EST130.008.280.000.000.00-1,09200.00%
GOOG231208C001310002023-12-07 3:59PM EST131.007.500.000.000.00-38000.00%
GOOG231208C001320002023-12-07 3:55PM EST132.006.330.000.000.00-87000.00%
GOOG231208C001330002023-12-07 3:59PM EST133.005.400.000.000.00-1,59000.00%
GOOG231208C001340002023-12-07 3:59PM EST134.004.500.000.000.00-1,69600.00%
GOOG231208C001350002023-12-07 3:59PM EST135.003.600.000.000.00-4,96800.00%
GOOG231208C001360002023-12-07 3:58PM EST136.002.640.000.000.00-2,29800.00%
GOOG231208C001370002023-12-07 3:55PM EST137.001.830.000.000.00-3,03100.00%
GOOG231208C001380002023-12-07 3:59PM EST138.001.220.000.000.00-8,46700.00%
GOOG231208C001390002023-12-07 3:59PM EST139.000.740.000.000.00-13,87203.13%
GOOG231208C001400002023-12-07 3:59PM EST140.000.460.000.000.00-30,83706.25%
GOOG231208C001410002023-12-07 3:59PM EST141.000.240.000.000.00-5,511012.50%
GOOG231208C001420002023-12-07 3:59PM EST142.000.140.000.000.00-4,340012.50%
GOOG231208C001430002023-12-07 3:59PM EST143.000.090.000.000.00-2,102012.50%
GOOG231208C001440002023-12-07 3:46PM EST144.000.040.000.000.00-1,129025.00%
GOOG231208C001450002023-12-07 3:59PM EST145.000.040.000.000.00-1,066025.00%
GOOG231208C001460002023-12-07 3:30PM EST146.000.040.000.000.00-1,231025.00%
GOOG231208C001470002023-12-07 11:48AM EST147.000.010.000.000.00-342025.00%
GOOG231208C001480002023-12-07 12:54PM EST148.000.020.010.000.00-102025.00%
GOOG231208C001490002023-12-07 3:45PM EST149.000.010.000.000.00-29025.00%
GOOG231208C001500002023-12-07 2:53PM EST150.000.010.000.000.00-327025.00%
GOOG231208C001525002023-12-07 1:13PM EST152.500.010.000.000.00-10050.00%
GOOG231208C001550002023-11-29 12:40PM EST155.000.010.000.000.00-12050.00%
GOOG231208C001575002023-11-20 12:20PM EST157.500.020.000.000.00-21050.00%
GOOG231208C001600002023-11-20 9:37AM EST160.000.030.000.000.00-5050.00%
GOOG231208C001625002023-11-21 11:27AM EST162.500.010.000.000.00--050.00%
GOOG231208C001650002023-11-20 3:32PM EST165.000.010.000.000.00-22050.00%
GOOG231208C001700002023-11-20 9:36AM EST170.000.010.000.000.00-40050.00%
GOOG231208C001800002023-12-07 9:30AM EST180.000.020.000.000.00-29050.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231208P000700002023-12-04 12:16PM EST70.000.010.000.000.00--050.00%
GOOG231208P000800002023-12-04 10:38AM EST80.000.010.000.000.00-5050.00%
GOOG231208P000900002023-11-03 9:37AM EST90.000.030.000.160.00-26360.16%
GOOG231208P000950002023-11-30 3:50PM EST95.000.510.000.000.00-20050.00%
GOOG231208P001000002023-11-24 11:55AM EST100.000.010.000.000.00-602050.00%
GOOG231208P001050002023-12-01 11:12AM EST105.000.010.000.000.00-2050.00%
GOOG231208P001100002023-11-30 3:57PM EST110.000.010.000.000.00-67050.00%
GOOG231208P001120002023-12-07 11:05AM EST112.000.010.000.000.00-6050.00%
GOOG231208P001130002023-12-07 11:34AM EST113.000.010.000.000.00-1050.00%
GOOG231208P001140002023-12-04 3:43PM EST114.000.010.000.000.00-93050.00%
GOOG231208P001150002023-12-05 12:48PM EST115.000.010.000.000.00-2050.00%
GOOG231208P001160002023-12-07 9:35AM EST116.000.010.000.000.00-1050.00%
GOOG231208P001170002023-12-05 10:19AM EST117.000.010.000.000.00-9050.00%
GOOG231208P001180002023-12-05 11:53AM EST118.000.020.000.000.00-13050.00%
GOOG231208P001190002023-12-04 3:38PM EST119.000.030.000.000.00-36050.00%
GOOG231208P001200002023-12-07 3:44PM EST120.000.010.000.000.00-4050.00%
GOOG231208P001210002023-12-07 11:50AM EST121.000.010.000.000.00-24050.00%
GOOG231208P001220002023-12-07 3:09PM EST122.000.010.000.000.00-122050.00%
GOOG231208P001230002023-12-07 1:19PM EST123.000.010.000.000.00-38050.00%
GOOG231208P001240002023-12-07 1:06PM EST124.000.010.000.000.00-50050.00%
GOOG231208P001250002023-12-07 3:54PM EST125.000.010.000.000.00-143050.00%
GOOG231208P001260002023-12-07 3:41PM EST126.000.010.000.000.00-452050.00%
GOOG231208P001270002023-12-07 3:55PM EST127.000.020.000.000.00-129050.00%
GOOG231208P001280002023-12-07 3:59PM EST128.000.010.000.000.00-292025.00%
GOOG231208P001290002023-12-07 3:54PM EST129.000.010.000.000.00-257025.00%
GOOG231208P001300002023-12-07 3:46PM EST130.000.020.000.000.00-992025.00%
GOOG231208P001310002023-12-07 3:48PM EST131.000.020.000.000.00-470025.00%
GOOG231208P001320002023-12-07 3:55PM EST132.000.030.000.000.00-575025.00%
GOOG231208P001330002023-12-07 3:56PM EST133.000.040.000.000.00-701025.00%
GOOG231208P001340002023-12-07 3:59PM EST134.000.060.000.000.00-1,984012.50%
GOOG231208P001350002023-12-07 3:59PM EST135.000.110.000.000.00-9,012012.50%
GOOG231208P001360002023-12-07 3:59PM EST136.000.210.000.000.00-9,279012.50%
GOOG231208P001370002023-12-07 3:59PM EST137.000.400.000.000.00-23,38706.25%
GOOG231208P001380002023-12-07 3:59PM EST138.000.770.000.000.00-10,38201.56%
GOOG231208P001390002023-12-07 3:59PM EST139.001.290.000.000.00-5,54500.00%
GOOG231208P001400002023-12-07 3:58PM EST140.002.020.000.000.00-1,58300.00%
GOOG231208P001410002023-12-07 2:38PM EST141.002.820.000.000.00-20800.00%
GOOG231208P001420002023-12-07 3:58PM EST142.003.700.000.000.00-18600.00%
GOOG231208P001430002023-12-07 2:25PM EST143.004.300.000.000.00-7400.00%
GOOG231208P001440002023-12-07 12:15PM EST144.004.500.000.000.00-500.00%
GOOG231208P001450002023-12-07 3:42PM EST145.006.690.000.000.00-900.00%
GOOG231208P001470002023-12-07 1:50PM EST147.008.670.000.000.00-500.00%
GOOG231208P001550002023-12-04 9:38AM EST155.0024.100.000.000.00-200.00%
GOOG231208P001700002023-12-06 11:34AM EST170.0037.900.000.000.00-100.00%
GOOG231208P001750002023-12-07 3:55PM EST175.0036.650.000.000.00-200.00%
GOOG231208P001800002023-12-06 1:06PM EST180.0048.150.000.000.00-200.00%