New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.43-0.96 (-0.73%)
At close: 04:00PM EST
132.57 +1.14 (+0.87%)
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 EST70.0062.4061.2562.35+62.40--7452.73%
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%
GOOG231208C001000002023-12-01 3:57PM EST100.0033.500.000.000.00-2100.00%
GOOG231208C001050002023-12-04 3:22PM EST105.0025.370.000.000.00-200.00%
GOOG231208C001100002023-12-01 2:33PM EST110.0023.300.000.000.00-7700.00%
GOOG231208C001130002023-10-26 9:26AM EST113.0012.6023.0527.350.00--0393.12%
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%
GOOG231208C001160002023-11-22 10:59AM EST116.0024.220.000.000.00-100.00%
GOOG231208C001170002023-12-01 10:22AM EST117.0015.830.000.000.00-100.00%
GOOG231208C001180002023-12-04 2:42PM EST118.0012.250.000.000.00-200.00%
GOOG231208C001190002023-12-05 12:06PM EST119.0013.430.000.000.00-100.00%
GOOG231208C001200002023-12-05 1:32PM EST120.0012.000.000.000.00-100.00%
GOOG231208C001210002023-12-06 11:44AM EST121.0010.970.000.000.00-100.00%
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%
GOOG231208C001250002023-12-06 3:04PM EST125.006.950.000.000.00-2600.00%
GOOG231208C001260002023-12-05 11:16AM EST126.007.020.000.000.00-400.00%
GOOG231208C001270002023-12-06 3:54PM EST127.004.550.000.000.00-1400.00%
GOOG231208C001280002023-12-06 3:24PM EST128.003.700.000.000.00-5600.00%
GOOG231208C001290002023-12-06 3:56PM EST129.002.750.000.000.00-11500.00%
GOOG231208C001300002023-12-06 3:59PM EST130.002.040.000.000.00-27700.00%
GOOG231208C001310002023-12-06 3:59PM EST131.001.410.000.000.00-68000.00%
GOOG231208C001320002023-12-06 3:59PM EST132.000.910.000.000.00-4,42301.56%
GOOG231208C001330002023-12-06 3:58PM EST133.000.540.000.000.00-4,53406.25%
GOOG231208C001340002023-12-06 3:59PM EST134.000.340.000.000.00-3,63506.25%
GOOG231208C001350002023-12-06 3:59PM EST135.000.190.000.000.00-4,826012.50%
GOOG231208C001360002023-12-06 3:58PM EST136.000.110.000.000.00-2,173012.50%
GOOG231208C001370002023-12-06 3:58PM EST137.000.060.000.000.00-2,062012.50%
GOOG231208C001380002023-12-06 3:58PM EST138.000.030.000.000.00-2,104012.50%
GOOG231208C001390002023-12-06 3:57PM EST139.000.030.000.000.00-426025.00%
GOOG231208C001400002023-12-06 3:59PM EST140.000.020.000.000.00-908025.00%
GOOG231208C001410002023-12-06 3:46PM EST141.000.020.000.000.00-53025.00%
GOOG231208C001420002023-12-06 1:09PM EST142.000.010.000.000.00-93025.00%
GOOG231208C001430002023-12-06 11:49AM EST143.000.020.000.000.00-10025.00%
GOOG231208C001440002023-12-06 3:17PM EST144.000.010.000.000.00-4025.00%
GOOG231208C001450002023-12-06 10:22AM EST145.000.010.000.000.00-10025.00%
GOOG231208C001460002023-12-06 9:56AM EST146.000.010.000.000.00-1025.00%
GOOG231208C001470002023-12-05 10:13AM EST147.000.010.000.000.00-51025.00%
GOOG231208C001480002023-12-04 10:01AM EST148.000.010.000.000.00-1050.00%
GOOG231208C001490002023-11-30 12:23PM EST149.000.020.000.000.00-146050.00%
GOOG231208C001500002023-12-04 1:26PM EST150.000.010.000.000.00-3050.00%
GOOG231208C001525002023-11-30 2:16PM EST152.500.010.000.000.00-100050.00%
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%
GOOG231208C001800002023-12-05 9:30AM EST180.000.010.000.02+0.01--1146.88%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231208P000700002023-12-04 12:16PM EST70.000.010.000.01+0.01--1275.00%
GOOG231208P000800002023-12-04 10:38AM EST80.000.010.000.000.00-5050.00%
GOOG231208P000900002023-11-03 9:37AM EST90.000.030.000.160.00-26228.13%
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%
GOOG231208P001120002023-11-30 1:54PM EST112.000.020.000.000.00-3050.00%
GOOG231208P001130002023-12-04 2:49PM EST113.000.010.000.000.00-61050.00%
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%
GOOG231208P001160002023-12-05 10:04AM EST116.000.010.000.000.00-2050.00%
GOOG231208P001170002023-12-05 10:19AM EST117.000.010.000.000.00-9025.00%
GOOG231208P001180002023-12-05 11:53AM EST118.000.020.000.000.00-13025.00%
GOOG231208P001190002023-12-04 3:38PM EST119.000.030.000.000.00-36025.00%
GOOG231208P001200002023-12-06 12:04PM EST120.000.010.000.000.00-7025.00%
GOOG231208P001210002023-12-06 10:24AM EST121.000.010.000.000.00-10025.00%
GOOG231208P001220002023-12-06 3:29PM EST122.000.020.000.000.00-5025.00%
GOOG231208P001230002023-12-06 3:54PM EST123.000.030.000.000.00-67025.00%
GOOG231208P001240002023-12-06 9:38AM EST124.000.020.000.000.00-1025.00%
GOOG231208P001250002023-12-06 3:40PM EST125.000.050.000.000.00-74012.50%
GOOG231208P001260002023-12-06 3:52PM EST126.000.060.000.000.00-66012.50%
GOOG231208P001270002023-12-06 3:52PM EST127.000.110.000.000.00-133012.50%
GOOG231208P001280002023-12-06 3:59PM EST128.000.170.000.000.00-420012.50%
GOOG231208P001290002023-12-06 3:59PM EST129.000.320.000.000.00-69606.25%
GOOG231208P001300002023-12-06 3:58PM EST130.000.570.000.000.00-7,45803.13%
GOOG231208P001310002023-12-06 3:59PM EST131.000.860.000.000.00-2,09701.56%
GOOG231208P001320002023-12-06 3:59PM EST132.001.400.000.000.00-1,79200.00%
GOOG231208P001330002023-12-06 3:57PM EST133.002.090.000.000.00-1,81900.00%
GOOG231208P001340002023-12-06 3:57PM EST134.002.860.000.000.00-20100.00%
GOOG231208P001350002023-12-06 3:41PM EST135.003.550.000.000.00-14000.00%
GOOG231208P001360002023-12-06 3:37PM EST136.004.550.000.000.00-3800.00%
GOOG231208P001370002023-12-06 3:33PM EST137.005.450.000.000.00-400.00%
GOOG231208P001380002023-12-06 3:55PM EST138.006.600.000.000.00-15500.00%
GOOG231208P001390002023-12-05 3:47PM EST139.006.790.000.000.00-1500.00%
GOOG231208P001400002023-12-05 12:48PM EST140.008.070.000.000.00-500.00%
GOOG231208P001410002023-12-04 3:20PM EST141.0010.550.000.000.00-25000.00%
GOOG231208P001420002023-12-06 2:18PM EST142.009.950.000.000.00-5000.00%
GOOG231208P001430002023-11-30 2:31PM EST143.009.990.000.000.00-800.00%
GOOG231208P001440002023-11-28 3:04PM EST144.005.880.000.000.00-100.00%
GOOG231208P001450002023-12-06 2:18PM EST145.0013.100.000.000.00-2700.00%
GOOG231208P001470002023-11-22 10:53AM EST147.007.100.000.000.00--00.00%
GOOG231208P001550002023-12-04 9:38AM EST155.0024.100.000.000.00-200.00%
GOOG231208P001700002023-12-06 11:34AM EST170.0037.9037.7038.80+37.90-10183.98%
GOOG231208P001750002023-12-05 11:19AM EST175.0042.3542.7043.75+42.35-10192.58%
GOOG231208P001800002023-12-06 1:06PM EST180.0048.1547.7048.75+48.15-20208.20%