Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-10-15 9:30AM EDT | 45.00 | 124.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00050000 | 2024-08-06 9:43AM EDT | 50.00 | 110.49 | 0.00 | 0.00 | 0.00 | - | 50 | 135 | 0.00% |
| GOOG251219C00055000 | 2024-10-04 3:32PM EDT | 55.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219C00060000 | 2024-10-11 12:33PM EDT | 60.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 110.00 | 115.00 | 0.00 | - | 4 | 92 | 98.49% |
| GOOG251219C00070000 | 2024-10-07 9:30AM EDT | 70.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00075000 | 2024-10-14 9:43AM EDT | 75.00 | 95.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00080000 | 2024-10-09 10:08AM EDT | 80.00 | 86.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00085000 | 2024-10-15 10:18AM EDT | 85.00 | 87.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00090000 | 2024-10-15 3:10PM EDT | 90.00 | 81.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG251219C00095000 | 2024-10-15 3:19PM EDT | 95.00 | 76.67 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG251219C00100000 | 2024-10-14 10:18AM EDT | 100.00 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00105000 | 2024-10-09 3:25PM EDT | 105.00 | 64.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00110000 | 2024-10-14 3:47PM EDT | 110.00 | 64.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG251219C00115000 | 2024-10-10 11:48AM EDT | 115.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00120000 | 2024-10-15 3:45PM EDT | 120.00 | 55.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00125000 | 2024-10-14 12:46PM EDT | 125.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219C00130000 | 2024-10-15 10:12AM EDT | 130.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG251219C00135000 | 2024-10-09 11:15AM EDT | 135.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219C00140000 | 2024-10-15 3:45PM EDT | 140.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG251219C00145000 | 2024-10-14 9:37AM EDT | 145.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00150000 | 2024-10-15 3:05PM EDT | 150.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG251219C00155000 | 2024-10-10 9:53AM EDT | 155.00 | 28.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00160000 | 2024-10-15 1:26PM EDT | 160.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219C00165000 | 2024-10-15 2:49PM EDT | 165.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GOOG251219C00170000 | 2024-10-15 2:33PM EDT | 170.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| GOOG251219C00175000 | 2024-10-10 1:35PM EDT | 175.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GOOG251219C00180000 | 2024-10-15 3:23PM EDT | 180.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GOOG251219C00185000 | 2024-10-15 9:40AM EDT | 185.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GOOG251219C00190000 | 2024-10-15 1:25PM EDT | 190.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GOOG251219C00195000 | 2024-10-14 1:46PM EDT | 195.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219C00200000 | 2024-10-15 2:48PM EDT | 200.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOG251219C00205000 | 2024-10-14 3:42PM EDT | 205.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219C00210000 | 2024-10-14 3:40PM EDT | 210.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219C00215000 | 2024-10-09 12:43PM EDT | 215.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG251219C00220000 | 2024-10-15 9:43AM EDT | 220.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219C00225000 | 2024-10-15 3:23PM EDT | 225.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOG251219C00230000 | 2024-10-01 11:36AM EDT | 230.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG251219C00240000 | 2024-10-10 9:30AM EDT | 240.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG251219C00250000 | 2024-10-14 1:28PM EDT | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG251219C00260000 | 2024-10-10 11:59AM EDT | 260.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219C00270000 | 2024-10-15 3:23PM EDT | 270.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-09-23 12:46PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG251219P00050000 | 2024-09-09 11:07AM EDT | 50.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 882 | 51.56% |
| GOOG251219P00055000 | 2024-09-13 9:30AM EDT | 55.00 | 0.30 | 0.07 | 1.47 | 0.00 | - | 1 | 85 | 56.25% |
| GOOG251219P00060000 | 2024-09-20 10:06AM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG251219P00065000 | 2024-10-07 1:26PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00070000 | 2024-10-04 12:48PM EDT | 70.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG251219P00075000 | 2024-10-15 10:29AM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00080000 | 2024-10-07 3:57PM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00085000 | 2024-10-14 9:30AM EDT | 85.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG251219P00090000 | 2024-10-11 3:06PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00095000 | 2024-09-23 3:43PM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG251219P00100000 | 2024-10-15 11:01AM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG251219P00105000 | 2024-10-14 10:14AM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00110000 | 2024-10-15 9:57AM EDT | 110.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| GOOG251219P00115000 | 2024-10-14 10:11AM EDT | 115.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00120000 | 2024-10-15 12:10PM EDT | 120.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG251219P00125000 | 2024-10-11 12:49PM EDT | 125.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOG251219P00130000 | 2024-10-15 9:32AM EDT | 130.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00135000 | 2024-10-15 9:35AM EDT | 135.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG251219P00140000 | 2024-10-15 11:00AM EDT | 140.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOG251219P00145000 | 2024-10-15 10:35AM EDT | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG251219P00150000 | 2024-10-14 1:47PM EDT | 150.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOG251219P00155000 | 2024-10-14 11:10AM EDT | 155.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG251219P00160000 | 2024-10-14 11:01AM EDT | 160.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GOOG251219P00165000 | 2024-10-10 10:24AM EDT | 165.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| GOOG251219P00170000 | 2024-10-11 3:01PM EDT | 170.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00175000 | 2024-10-10 10:57AM EDT | 175.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOG251219P00180000 | 2024-10-02 1:35PM EDT | 180.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG251219P00185000 | 2024-10-09 10:08AM EDT | 185.00 | 30.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219P00190000 | 2024-10-10 3:50PM EDT | 190.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG251219P00195000 | 2024-08-20 12:50PM EDT | 195.00 | 32.35 | 34.75 | 38.65 | 0.00 | - | 1 | 3 | 27.98% |
| GOOG251219P00200000 | 2024-10-10 2:43PM EDT | 200.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG251219P00205000 | 2024-08-14 11:51AM EDT | 205.00 | 45.03 | 46.15 | 51.00 | 0.00 | - | 2 | 4 | 35.02% |
| GOOG251219P00210000 | 2024-10-01 10:29AM EDT | 210.00 | 46.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219P00215000 | 2024-06-12 11:46AM EDT | 215.00 | 41.01 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG251219P00220000 | 2024-10-02 9:58AM EDT | 220.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG251219P00225000 | 2024-06-27 3:50PM EDT | 225.00 | 43.46 | 55.00 | 60.00 | 0.00 | - | - | 2 | 20.91% |
| GOOG251219P00230000 | 2024-08-16 10:25AM EDT | 230.00 | 64.00 | 69.00 | 74.00 | 0.00 | - | 1 | 0 | 39.52% |
| GOOG251219P00240000 | 2024-08-20 11:46AM EDT | 240.00 | 70.89 | 74.00 | 79.00 | 0.00 | - | 2 | 0 | 33.33% |
| GOOG251219P00250000 | 2024-08-22 10:53AM EDT | 250.00 | 82.50 | 83.00 | 88.00 | 0.00 | - | - | 0 | 33.49% |
| GOOG251219P00260000 | 2024-07-12 3:59PM EDT | 260.00 | 73.88 | 92.00 | 97.00 | 0.00 | - | - | 0 | 33.23% |
© 2024 Yahoo. All rights reserved.