Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2024-05-23 1:12PM EDT | 65.00 | 115.22 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| GOOG260116C00070000 | 2024-05-21 9:52AM EDT | 70.00 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00075000 | 2024-05-16 1:26PM EDT | 75.00 | 105.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00080000 | 2024-05-20 2:02PM EDT | 80.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00085000 | 2024-05-14 1:28PM EDT | 85.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116C00090000 | 2024-05-10 3:57PM EDT | 90.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 88.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00100000 | 2024-05-24 12:56PM EDT | 100.00 | 85.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00105000 | 2024-05-17 12:22PM EDT | 105.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG260116C00110000 | 2024-05-20 3:16PM EDT | 110.00 | 79.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00115000 | 2024-05-28 1:56PM EDT | 115.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00120000 | 2024-05-28 1:56PM EDT | 120.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG260116C00125000 | 2024-05-24 11:22AM EDT | 125.00 | 65.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00130000 | 2024-05-28 10:51AM EDT | 130.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00135000 | 2024-05-28 2:13PM EDT | 135.00 | 59.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00140000 | 2024-05-28 2:35PM EDT | 140.00 | 54.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG260116C00145000 | 2024-05-28 9:58AM EDT | 145.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00150000 | 2024-05-28 11:46AM EDT | 150.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-05-24 10:15AM EDT | 155.00 | 44.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00160000 | 2024-05-23 3:33PM EDT | 160.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00165000 | 2024-05-28 1:17PM EDT | 165.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00170000 | 2024-05-24 12:54PM EDT | 170.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG260116C00175000 | 2024-05-28 3:45PM EDT | 175.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00180000 | 2024-05-28 11:27AM EDT | 180.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| GOOG260116C00185000 | 2024-05-28 1:33PM EDT | 185.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| GOOG260116C00190000 | 2024-05-24 12:36PM EDT | 190.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| GOOG260116C00195000 | 2024-05-28 10:58AM EDT | 195.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GOOG260116C00200000 | 2024-05-28 2:57PM EDT | 200.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GOOG260116C00205000 | 2024-05-28 3:54PM EDT | 205.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG260116C00210000 | 2024-05-28 1:58PM EDT | 210.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116C00215000 | 2024-05-24 9:34AM EDT | 215.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116C00220000 | 2024-05-28 2:13PM EDT | 220.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG260116C00225000 | 2024-05-28 3:22PM EDT | 225.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOG260116C00230000 | 2024-05-21 2:46PM EDT | 230.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG260116C00240000 | 2024-05-22 3:22PM EDT | 240.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG260116C00250000 | 2024-05-28 10:08AM EDT | 250.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG260116C00260000 | 2024-05-28 2:43PM EDT | 260.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-05-17 3:19PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00070000 | 2024-05-20 11:52AM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00075000 | 2024-05-23 10:07AM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG260116P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00085000 | 2024-05-24 11:45AM EDT | 85.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG260116P00090000 | 2024-05-28 12:12PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG260116P00095000 | 2024-05-13 1:17PM EDT | 95.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG260116P00100000 | 2024-05-28 12:50PM EDT | 100.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00105000 | 2024-05-22 1:04PM EDT | 105.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOG260116P00110000 | 2024-05-16 10:33AM EDT | 110.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG260116P00115000 | 2024-05-21 3:04PM EDT | 115.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00120000 | 2024-05-28 10:27AM EDT | 120.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GOOG260116P00125000 | 2024-05-24 12:45PM EDT | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00130000 | 2024-05-28 1:03PM EDT | 130.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00135000 | 2024-05-24 12:27PM EDT | 135.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00140000 | 2024-05-28 1:28PM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOG260116P00145000 | 2024-05-22 3:32PM EDT | 145.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG260116P00150000 | 2024-05-28 9:30AM EDT | 150.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116P00155000 | 2024-05-28 11:31AM EDT | 155.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GOOG260116P00160000 | 2024-05-21 2:17PM EDT | 160.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| GOOG260116P00165000 | 2024-05-24 9:30AM EDT | 165.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG260116P00170000 | 2024-05-28 2:20PM EDT | 170.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GOOG260116P00175000 | 2024-05-28 11:31AM EDT | 175.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| GOOG260116P00180000 | 2024-05-24 9:30AM EDT | 180.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00185000 | 2024-05-16 2:11PM EDT | 185.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00190000 | 2024-05-16 11:05AM EDT | 190.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 195.00 | 32.80 | 30.10 | 31.50 | 0.00 | - | 24 | 38 | 23.20% |
| GOOG260116P00200000 | 2024-05-28 10:46AM EDT | 200.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 205.00 | 51.25 | 38.45 | 41.30 | 0.00 | - | 3 | 15 | 26.35% |
| GOOG260116P00210000 | 2024-05-20 12:20PM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 220.00 | 65.85 | 45.00 | 50.00 | 0.00 | - | 2 | 10 | 23.05% |
| GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 225.00 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 48.05% |
| GOOG260116P00230000 | 2024-05-16 11:05AM EDT | 230.00 | 55.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG260116P00240000 | 2024-04-26 9:48AM EDT | 240.00 | 66.88 | 61.50 | 66.50 | 0.00 | - | 1 | 1 | 22.45% |
| GOOG260116P00260000 | 2024-05-15 9:34AM EDT | 260.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.