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 | 2024-09-27 10:23AM EDT | 65.00 | 104.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116C00070000 | 2024-10-09 1:53PM EDT | 70.00 | 95.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00075000 | 2024-09-13 10:13AM EDT | 75.00 | 87.00 | 92.75 | 95.85 | 0.00 | - | 1 | 343 | 51.64% |
| GOOG260116C00080000 | 2024-10-09 2:24PM EDT | 80.00 | 86.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00085000 | 2024-10-08 3:43PM EDT | 85.00 | 85.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00090000 | 2024-10-14 10:16AM EDT | 90.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00095000 | 2024-10-07 1:35PM EDT | 95.00 | 77.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00100000 | 2024-10-14 1:40PM EDT | 100.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00105000 | 2024-10-11 2:51PM EDT | 105.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00110000 | 2024-10-14 2:34PM EDT | 110.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00115000 | 2024-10-09 1:18PM EDT | 115.00 | 56.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00120000 | 2024-10-15 10:30AM EDT | 120.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00125000 | 2024-10-09 1:08PM EDT | 125.00 | 48.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00130000 | 2024-10-15 11:58AM EDT | 130.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG260116C00135000 | 2024-10-14 1:28PM EDT | 135.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00140000 | 2024-10-14 2:50PM EDT | 140.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00145000 | 2024-10-15 9:51AM EDT | 145.00 | 38.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00150000 | 2024-10-15 11:23AM EDT | 150.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-10-15 12:44PM EDT | 155.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00160000 | 2024-10-15 3:25PM EDT | 160.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00165000 | 2024-10-15 1:56PM EDT | 165.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00170000 | 2024-10-15 2:35PM EDT | 170.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| GOOG260116C00175000 | 2024-10-15 3:24PM EDT | 175.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GOOG260116C00180000 | 2024-10-15 12:14PM EDT | 180.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOG260116C00185000 | 2024-10-15 1:58PM EDT | 185.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| GOOG260116C00190000 | 2024-10-15 10:16AM EDT | 190.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOG260116C00195000 | 2024-10-15 2:37PM EDT | 195.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG260116C00200000 | 2024-10-15 1:58PM EDT | 200.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GOOG260116C00205000 | 2024-10-09 12:13PM EDT | 205.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOG260116C00210000 | 2024-10-14 9:42AM EDT | 210.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG260116C00215000 | 2024-10-15 10:57AM EDT | 215.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GOOG260116C00220000 | 2024-10-14 1:10PM EDT | 220.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116C00225000 | 2024-10-15 2:27PM EDT | 225.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GOOG260116C00230000 | 2024-10-14 1:10PM EDT | 230.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GOOG260116C00240000 | 2024-10-15 11:02AM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG260116C00250000 | 2024-10-15 10:06AM EDT | 250.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116C00260000 | 2024-10-15 10:42AM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| GOOG260116C00270000 | 2024-10-15 12:27PM EDT | 270.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-10-09 1:33PM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00070000 | 2024-10-09 2:10PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG260116P00075000 | 2024-10-15 1:26PM EDT | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG260116P00080000 | 2024-10-10 1:23PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG260116P00085000 | 2024-09-24 3:26PM EDT | 85.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00090000 | 2024-09-13 3:10PM EDT | 90.00 | 1.60 | 0.83 | 2.26 | 0.00 | - | 1,505 | 2,277 | 40.88% |
| GOOG260116P00095000 | 2024-10-15 10:51AM EDT | 95.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00100000 | 2024-10-15 1:14PM EDT | 100.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00105000 | 2024-10-07 3:15PM EDT | 105.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG260116P00110000 | 2024-10-14 9:50AM EDT | 110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOG260116P00115000 | 2024-10-11 10:43AM EDT | 115.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOG260116P00120000 | 2024-10-15 2:52PM EDT | 120.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG260116P00125000 | 2024-10-15 12:15PM EDT | 125.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG260116P00130000 | 2024-10-15 12:33PM EDT | 130.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00135000 | 2024-10-14 1:56PM EDT | 135.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| GOOG260116P00140000 | 2024-10-15 10:16AM EDT | 140.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116P00145000 | 2024-10-15 10:20AM EDT | 145.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GOOG260116P00150000 | 2024-10-11 3:07PM EDT | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| GOOG260116P00155000 | 2024-10-08 3:38PM EDT | 155.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GOOG260116P00160000 | 2024-10-15 3:07PM EDT | 160.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| GOOG260116P00165000 | 2024-10-15 3:23PM EDT | 165.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| GOOG260116P00170000 | 2024-10-14 1:42PM EDT | 170.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00175000 | 2024-09-11 10:22AM EDT | 175.00 | 32.65 | 22.80 | 23.40 | 0.00 | - | 1 | 625 | 25.08% |
| GOOG260116P00180000 | 2024-10-14 9:43AM EDT | 180.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG260116P00185000 | 2024-10-09 10:05AM EDT | 185.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GOOG260116P00190000 | 2024-10-11 9:40AM EDT | 190.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GOOG260116P00195000 | 2024-10-15 10:06AM EDT | 195.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00200000 | 2024-10-10 2:43PM EDT | 200.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG260116P00205000 | 2024-08-19 3:16PM EDT | 205.00 | 41.68 | 44.00 | 49.00 | 0.00 | - | 2 | 17 | 31.05% |
| GOOG260116P00210000 | 2024-10-11 12:20PM EDT | 210.00 | 47.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116P00215000 | 2024-10-07 11:55AM EDT | 215.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116P00220000 | 2024-10-07 10:40AM EDT | 220.00 | 53.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG260116P00225000 | 2024-09-25 2:05PM EDT | 225.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116P00230000 | 2024-10-03 9:39AM EDT | 230.00 | 64.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116P00240000 | 2024-07-29 9:30AM EDT | 240.00 | 69.00 | 71.00 | 76.00 | 0.00 | - | 2 | 0 | 25.96% |
| GOOG260116P00250000 | 2024-09-27 2:03PM EDT | 250.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG260116P00260000 | 2024-05-15 9:34AM EDT | 260.00 | 84.55 | 81.50 | 86.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.