New Zealand markets open in 6 hours 45 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,922.28+66.16 (+2.32%)
At close: 04:00PM EST
2,912.49 -9.79 (-0.34%)
Pre-market: 09:15AM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG211203C021400002021-11-18 2:39PM EST2,140.00876.450.000.000.00-110.00%
GOOG211203C022000002021-11-29 10:04AM EST2,200.00707.500.000.000.00-370.00%
GOOG211203C022200002021-10-28 8:47AM EST2,220.00723.26633.10647.500.00--10.00%
GOOG211203C022300002021-11-09 9:58AM EST2,230.00742.700.000.000.00--20.00%
GOOG211203C023000002021-11-03 9:43AM EST2,300.00607.500.000.000.00-660.00%
GOOG211203C023300002021-11-17 10:19AM EST2,330.00652.130.000.000.00--10.00%
GOOG211203C024000002021-11-18 11:22AM EST2,400.00610.700.000.000.00-470.00%
GOOG211203C024400002021-11-26 12:41PM EST2,440.00438.900.000.000.00-440.00%
GOOG211203C024600002021-11-19 12:04PM EST2,460.00560.720.000.000.00-110.00%
GOOG211203C024700002021-11-01 9:32AM EST2,470.00447.970.000.000.00--10.00%
GOOG211203C025200002021-11-29 3:54PM EST2,520.00400.600.000.000.00-220.00%
GOOG211203C025500002021-11-29 12:35PM EST2,550.00374.900.000.000.00-670.00%
GOOG211203C025700002021-11-02 1:17PM EST2,570.00323.500.000.000.00-230.00%
GOOG211203C026000002021-11-16 9:42AM EST2,600.00371.000.000.000.00-140.00%
GOOG211203C026300002021-11-17 10:01AM EST2,630.00350.800.000.000.00--10.00%
GOOG211203C026700002021-11-29 12:19PM EST2,670.00247.300.000.000.00-1110.00%
GOOG211203C026900002021-11-29 11:25AM EST2,690.00217.010.000.000.00-120.00%
GOOG211203C027000002021-11-29 10:34AM EST2,700.00211.570.000.000.00-140.00%
GOOG211203C027100002021-11-12 10:56AM EST2,710.00256.800.000.000.00-120.00%
GOOG211203C027200002021-11-26 12:33PM EST2,720.00164.940.000.000.00-440.00%
GOOG211203C027300002021-11-12 3:16PM EST2,730.00268.150.000.000.00-110.00%
GOOG211203C027500002021-11-26 12:33PM EST2,750.00138.160.000.000.00-54160.00%
GOOG211203C027600002021-11-29 10:55AM EST2,760.00148.200.000.000.00-230.00%
GOOG211203C027700002021-11-26 12:59PM EST2,770.00110.700.000.000.00-5160.00%
GOOG211203C027800002021-11-26 9:35AM EST2,780.00135.530.000.000.00-250.00%
GOOG211203C027850002021-11-03 11:07AM EST2,785.00165.540.000.000.00-140.00%
GOOG211203C027900002021-11-12 3:42PM EST2,790.00216.570.000.000.00-10110.00%
GOOG211203C027950002021-11-29 3:10PM EST2,795.00140.000.000.000.00-160.00%
GOOG211203C028000002021-11-29 1:46PM EST2,800.00129.800.000.000.00-15430.00%
GOOG211203C028050002021-11-29 10:12AM EST2,805.00115.000.000.000.00-1140.00%
GOOG211203C028100002021-11-26 12:55PM EST2,810.0072.400.000.000.00-1120.00%
GOOG211203C028150002021-11-26 12:10PM EST2,815.0081.900.000.000.00-140.00%
GOOG211203C028200002021-11-29 2:31PM EST2,820.00106.250.000.000.00-14150.00%
GOOG211203C028250002021-11-29 2:31PM EST2,825.00101.640.000.000.00-13160.00%
GOOG211203C028300002021-11-29 12:08PM EST2,830.0095.900.000.000.00-250.00%
GOOG211203C028350002021-11-29 12:08PM EST2,835.0091.500.000.000.00-110.00%
GOOG211203C028400002021-11-29 12:21PM EST2,840.0083.800.000.000.00-21320.00%
GOOG211203C028450002021-11-29 10:54AM EST2,845.0070.220.000.000.00-1200.00%
GOOG211203C028500002021-11-29 3:30PM EST2,850.0093.000.000.000.00-20390.00%
GOOG211203C028550002021-11-29 9:57AM EST2,855.0068.600.000.000.00-430.00%
GOOG211203C028600002021-11-29 3:29PM EST2,860.0083.000.000.000.00-44640.00%
GOOG211203C028650002021-11-29 1:46PM EST2,865.0072.000.000.000.00-23230.00%
GOOG211203C028700002021-11-29 3:10PM EST2,870.0072.000.000.000.00-361010.00%
GOOG211203C028750002021-11-29 12:35PM EST2,875.0062.500.000.000.00-18390.00%
GOOG211203C028800002021-11-29 3:52PM EST2,880.0055.900.000.000.00-76510.00%
GOOG211203C028850002021-11-29 3:54PM EST2,885.0049.800.000.000.00-48390.00%
GOOG211203C028900002021-11-29 12:53PM EST2,890.0050.000.000.000.00-52330.00%
GOOG211203C028950002021-11-29 3:05PM EST2,895.0050.100.000.000.00-401290.00%
GOOG211203C029000002021-11-29 3:59PM EST2,900.0044.400.000.000.00-2954070.00%
GOOG211203C029050002021-11-29 3:23PM EST2,905.0047.290.000.000.00-55380.00%
GOOG211203C029100002021-11-29 3:55PM EST2,910.0038.000.000.000.00-181600.00%
GOOG211203C029150002021-11-29 3:54PM EST2,915.0031.300.000.000.00-130590.00%
GOOG211203C029200002021-11-29 3:52PM EST2,920.0029.800.000.000.00-2442090.00%
GOOG211203C029250002021-11-29 3:57PM EST2,925.0029.000.000.000.00-2052180.20%
GOOG211203C029300002021-11-29 3:54PM EST2,930.0024.000.000.000.00-3101670.78%
GOOG211203C029350002021-11-29 3:59PM EST2,935.0024.250.000.000.00-194890.78%
GOOG211203C029400002021-11-29 3:55PM EST2,940.0022.000.000.000.00-1471961.56%
GOOG211203C029450002021-11-29 3:57PM EST2,945.0020.000.000.000.00-1782401.56%
GOOG211203C029500002021-11-29 3:45PM EST2,950.0020.470.000.000.00-4843201.56%
GOOG211203C029550002021-11-29 3:43PM EST2,955.0018.300.000.000.00-1311083.13%
GOOG211203C029600002021-11-29 3:59PM EST2,960.0014.900.000.000.00-7406153.13%
GOOG211203C029650002021-11-29 3:59PM EST2,965.0013.000.000.000.00-991363.13%
GOOG211203C029700002021-11-29 3:17PM EST2,970.0014.600.000.000.00-543233.13%
GOOG211203C029750002021-11-29 3:52PM EST2,975.009.650.000.000.00-641023.13%
GOOG211203C029800002021-11-29 3:57PM EST2,980.009.000.000.000.00-3013063.13%
GOOG211203C029850002021-11-29 3:47PM EST2,985.009.000.000.000.00-1041213.13%
GOOG211203C029900002021-11-29 3:45PM EST2,990.008.250.000.000.00-861133.13%
GOOG211203C029950002021-11-29 3:52PM EST2,995.005.900.000.000.00-811366.25%
GOOG211203C030000002021-11-29 3:59PM EST3,000.005.500.000.000.00-5596876.25%
GOOG211203C030050002021-11-29 3:59PM EST3,005.005.100.000.000.00-1112006.25%
GOOG211203C030100002021-11-29 3:59PM EST3,010.004.410.000.000.00-1192536.25%
GOOG211203C030150002021-11-29 3:35PM EST3,015.003.970.000.000.00-811566.25%
GOOG211203C030200002021-11-29 3:59PM EST3,020.003.360.000.000.00-832016.25%
GOOG211203C030250002021-11-29 3:54PM EST3,025.002.730.000.000.00-37856.25%
GOOG211203C030300002021-11-29 3:52PM EST3,030.002.500.000.000.00-1051216.25%
GOOG211203C030350002021-11-29 3:59PM EST3,035.002.510.000.000.00-45426.25%
GOOG211203C030400002021-11-29 3:51PM EST3,040.002.100.000.000.00-28836.25%
GOOG211203C030450002021-11-29 3:06PM EST3,045.002.120.000.000.00-7446.25%
GOOG211203C030500002021-11-29 3:54PM EST3,050.001.550.000.000.00-2662566.25%
GOOG211203C030600002021-11-29 3:43PM EST3,060.001.380.000.000.00-170846.25%
GOOG211203C030700002021-11-29 3:20PM EST3,070.001.430.000.000.00-17612212.50%
GOOG211203C030800002021-11-29 3:43PM EST3,080.000.930.000.000.00-38930612.50%
GOOG211203C030900002021-11-29 3:43PM EST3,090.000.770.000.000.00-16614612.50%
GOOG211203C031000002021-11-29 3:24PM EST3,100.000.820.000.000.00-40272212.50%
GOOG211203C031100002021-11-29 3:32PM EST3,110.000.600.000.000.00-23022912.50%
GOOG211203C031200002021-11-29 2:34PM EST3,120.000.710.000.000.00-29630212.50%
GOOG211203C031300002021-11-29 2:34PM EST3,130.000.650.000.000.00-27835612.50%
GOOG211203C031400002021-11-29 3:42PM EST3,140.000.400.000.000.00-357312.50%
GOOG211203C031500002021-11-29 3:55PM EST3,150.000.250.000.000.00-17621412.50%
GOOG211203C031600002021-11-29 2:56PM EST3,160.000.350.000.000.00-227112.50%
GOOG211203C031700002021-11-29 9:58AM EST3,170.000.550.000.000.00-1212.50%
GOOG211203C031800002021-11-29 9:38AM EST3,180.000.430.000.000.00-18212.50%
GOOG211203C031900002021-11-29 9:38AM EST3,190.000.500.000.000.00-111912.50%
GOOG211203C032000002021-11-29 3:37PM EST3,200.000.280.000.000.00-13420312.50%
GOOG211203C032200002021-11-29 11:43AM EST3,220.000.200.000.000.00-154112.50%
GOOG211203C032400002021-11-26 12:51PM EST3,240.000.500.000.000.00-14725.00%
GOOG211203C032500002021-11-29 3:31PM EST3,250.000.170.000.000.00-95525.00%
GOOG211203C032600002021-11-23 11:36AM EST3,260.001.000.000.000.00-13325.00%
GOOG211203C032800002021-11-24 10:44AM EST3,280.000.670.000.000.00-21825.00%
GOOG211203C033000002021-11-29 2:56PM EST3,300.000.100.000.000.00-1115025.00%
GOOG211203C033500002021-11-29 10:53AM EST3,350.000.050.000.000.00-13525.00%
GOOG211203C034000002021-11-29 10:25AM EST3,400.000.120.000.000.00-21425.00%
GOOG211203C034500002021-11-29 9:51AM EST3,450.000.050.000.000.00-12225.00%
GOOG211203C035000002021-11-22 1:30PM EST3,500.000.700.000.000.00-43625.00%
GOOG211203C036500002021-11-19 3:58PM EST3,650.000.650.000.000.00-1150.00%
GOOG211203C037500002021-11-29 3:54PM EST3,750.000.050.000.000.00-3750.00%
GOOG211203C039000002021-11-17 11:50AM EST3,900.000.050.000.000.00--1050.00%
GOOG211203C039500002021-11-22 11:08AM EST3,950.000.050.000.000.00--3050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG211203P021400002021-11-29 10:42AM EST2,140.000.050.000.000.00-51550.00%
GOOG211203P021500002021-11-08 12:23PM EST2,150.000.280.000.000.00-1050.00%
GOOG211203P021600002021-11-17 3:39PM EST2,160.000.010.000.000.00-1150.00%
GOOG211203P022200002021-11-24 1:31PM EST2,220.000.330.000.000.00--150.00%
GOOG211203P022500002021-11-26 10:27AM EST2,250.000.600.000.000.00-262150.00%
GOOG211203P022600002021-11-26 10:27AM EST2,260.000.650.000.000.00-6650.00%
GOOG211203P023000002021-11-29 12:07PM EST2,300.000.200.000.000.00-21750.00%
GOOG211203P023100002021-11-26 11:10AM EST2,310.000.650.000.000.00-808050.00%
GOOG211203P023400002021-11-26 12:44PM EST2,340.000.550.000.000.00-11511550.00%
GOOG211203P023500002021-11-26 11:10AM EST2,350.000.750.000.000.00-105050.00%
GOOG211203P023600002021-11-26 12:48PM EST2,360.000.700.000.000.00-494950.00%
GOOG211203P023800002021-10-28 9:46AM EST2,380.002.050.003.300.00--393.24%
GOOG211203P023900002021-11-26 12:01PM EST2,390.000.730.000.000.00-7825.00%
GOOG211203P024000002021-11-29 3:39PM EST2,400.000.100.000.000.00-82125.00%
GOOG211203P024200002021-11-26 12:02PM EST2,420.000.750.000.000.00-1125.00%
GOOG211203P024300002021-11-23 10:41AM EST2,430.000.590.000.000.00--825.00%
GOOG211203P024400002021-11-26 11:45AM EST2,440.001.170.000.000.00-2225.00%
GOOG211203P024500002021-11-29 10:07AM EST2,450.000.330.000.000.00-11725.00%
GOOG211203P024600002021-11-26 11:10AM EST2,460.001.500.000.000.00-1125.00%
GOOG211203P024700002021-11-26 12:02PM EST2,470.001.400.000.000.00-3325.00%
GOOG211203P024800002021-11-26 12:48PM EST2,480.001.400.000.000.00-101325.00%
GOOG211203P024900002021-11-26 11:22AM EST2,490.000.400.000.000.00-31725.00%
GOOG211203P025000002021-11-29 11:43AM EST2,500.000.200.000.000.00-98525.00%
GOOG211203P025100002021-11-26 10:47AM EST2,510.001.890.000.000.00-1325.00%
GOOG211203P025300002021-11-29 2:46PM EST2,530.000.050.000.000.00-61025.00%
GOOG211203P025400002021-11-29 12:04PM EST2,540.000.350.000.000.00-25725.00%
GOOG211203P025500002021-11-29 10:31AM EST2,550.000.400.000.000.00-105925.00%
GOOG211203P025600002021-11-26 12:51PM EST2,560.000.500.000.000.00-61125.00%
GOOG211203P025700002021-11-26 11:53AM EST2,570.002.930.000.000.00-3325.00%
GOOG211203P025800002021-11-29 10:48AM EST2,580.000.450.000.000.00-51525.00%
GOOG211203P025900002021-11-29 12:58PM EST2,590.000.300.000.000.00-63025.00%
GOOG211203P026000002021-11-29 3:07PM EST2,600.000.250.000.000.00-8818325.00%
GOOG211203P026100002021-11-29 2:38PM EST2,610.000.350.000.000.00-113225.00%
GOOG211203P026200002021-11-29 2:32PM EST2,620.000.350.000.000.00-64525.00%
GOOG211203P026300002021-11-29 3:11PM EST2,630.000.450.000.000.00-127925.00%
GOOG211203P026400002021-11-29 2:10PM EST2,640.000.760.000.000.00-64425.00%
GOOG211203P026500002021-11-29 12:48PM EST2,650.000.550.000.000.00-4824812.50%
GOOG211203P026600002021-11-29 2:31PM EST2,660.000.610.000.000.00-2710612.50%
GOOG211203P026700002021-11-29 3:54PM EST2,670.000.600.000.000.00-256512.50%
GOOG211203P026800002021-11-29 2:29PM EST2,680.000.750.000.000.00-6912512.50%
GOOG211203P026900002021-11-29 11:34AM EST2,690.001.050.000.000.00-11610612.50%
GOOG211203P027000002021-11-29 2:31PM EST2,700.000.820.000.000.00-15824912.50%
GOOG211203P027100002021-11-29 3:31PM EST2,710.000.600.000.000.00-698512.50%
GOOG211203P027200002021-11-29 2:42PM EST2,720.000.800.000.000.00-9610912.50%
GOOG211203P027300002021-11-29 3:45PM EST2,730.001.450.000.000.00-6216012.50%
GOOG211203P027400002021-11-29 1:20PM EST2,740.001.430.000.000.00-6315712.50%
GOOG211203P027500002021-11-29 3:51PM EST2,750.001.550.000.000.00-8319712.50%
GOOG211203P027600002021-11-29 3:48PM EST2,760.001.700.000.000.00-68767312.50%
GOOG211203P027700002021-11-29 3:39PM EST2,770.001.750.000.000.00-61063612.50%
GOOG211203P027800002021-11-29 3:51PM EST2,780.002.350.000.000.00-10618212.50%
GOOG211203P027850002021-11-29 12:38PM EST2,785.002.620.000.000.00-891386.25%
GOOG211203P027900002021-11-29 3:30PM EST2,790.002.280.000.000.00-1171476.25%
GOOG211203P027950002021-11-29 2:59PM EST2,795.002.990.000.000.00-81866.25%
GOOG211203P028000002021-11-29 3:56PM EST2,800.003.420.000.000.00-2473386.25%
GOOG211203P028050002021-11-29 3:12PM EST2,805.003.150.000.000.00-92766.25%
GOOG211203P028100002021-11-29 3:38PM EST2,810.003.000.000.000.00-33906.25%
GOOG211203P028150002021-11-29 2:26PM EST2,815.004.030.000.000.00-87606.25%
GOOG211203P028200002021-11-29 3:37PM EST2,820.004.680.000.000.00-55886.25%
GOOG211203P028250002021-11-29 3:53PM EST2,825.005.210.000.000.00-731066.25%
GOOG211203P028300002021-11-29 3:59PM EST2,830.005.580.000.000.00-115876.25%
GOOG211203P028350002021-11-29 3:53PM EST2,835.006.190.000.000.00-103696.25%
GOOG211203P028400002021-11-29 3:45PM EST2,840.005.700.000.000.00-1932166.25%
GOOG211203P028450002021-11-29 3:37PM EST2,845.005.600.000.000.00-1311656.25%
GOOG211203P028500002021-11-29 3:58PM EST2,850.007.800.000.000.00-2003016.25%
GOOG211203P028550002021-11-29 3:54PM EST2,855.009.400.000.000.00-1451316.25%
GOOG211203P028600002021-11-29 3:50PM EST2,860.009.000.000.000.00-3242253.13%
GOOG211203P028650002021-11-29 3:15PM EST2,865.008.450.000.000.00-1682733.13%
GOOG211203P028700002021-11-29 3:57PM EST2,870.0011.500.000.000.00-1881733.13%
GOOG211203P028750002021-11-29 3:54PM EST2,875.0013.600.000.000.00-641503.13%
GOOG211203P028800002021-11-29 3:57PM EST2,880.0014.000.000.000.00-1271253.13%
GOOG211203P028850002021-11-29 3:47PM EST2,885.0014.230.000.000.00-67853.13%
GOOG211203P028900002021-11-29 3:50PM EST2,890.0016.340.000.000.00-1683223.13%
GOOG211203P028950002021-11-29 3:39PM EST2,895.0014.500.000.000.00-791901.56%
GOOG211203P029000002021-11-29 3:55PM EST2,900.0019.940.000.000.00-1915321.56%
GOOG211203P029050002021-11-29 3:55PM EST2,905.0022.700.000.000.00-581371.56%
GOOG211203P029100002021-11-29 3:52PM EST2,910.0025.000.000.000.00-512770.78%
GOOG211203P029150002021-11-29 3:55PM EST2,915.0026.900.000.000.00-461920.78%
GOOG211203P029200002021-11-29 3:59PM EST2,920.0027.290.000.000.00-1022030.20%
GOOG211203P029250002021-11-29 3:54PM EST2,925.0032.900.000.000.00-572000.00%
GOOG211203P029300002021-11-29 3:55PM EST2,930.0032.000.000.000.00-68680.00%
GOOG211203P029350002021-11-29 3:51PM EST2,935.0035.500.000.000.00-351170.00%
GOOG211203P029400002021-11-29 3:51PM EST2,940.0040.200.000.000.00-402630.00%
GOOG211203P029450002021-11-29 3:50PM EST2,945.0040.000.000.000.00-233940.00%
GOOG211203P029500002021-11-29 3:19PM EST2,950.0036.500.000.000.00-231420.00%
GOOG211203P029550002021-11-29 3:20PM EST2,955.0039.700.000.000.00-23470.00%
GOOG211203P029600002021-11-29 1:06PM EST2,960.0048.120.000.000.00-131980.00%
GOOG211203P029650002021-11-29 10:30AM EST2,965.0065.300.000.000.00-18380.00%
GOOG211203P029700002021-11-29 3:36PM EST2,970.0049.000.000.000.00-12640.00%
GOOG211203P029750002021-11-29 1:18PM EST2,975.0060.800.000.000.00-6480.00%
GOOG211203P029800002021-11-29 1:18PM EST2,980.0064.650.000.000.00-9460.00%
GOOG211203P029850002021-11-29 12:39PM EST2,985.0071.200.000.000.00-4160.00%
GOOG211203P029900002021-11-29 12:52PM EST2,990.0074.910.000.000.00-1280.00%
GOOG211203P029950002021-11-29 2:29PM EST2,995.0078.500.000.000.00-4190.00%
GOOG211203P030000002021-11-29 3:08PM EST3,000.0077.000.000.000.00-44350.00%
GOOG211203P030050002021-11-26 10:17AM EST3,005.00143.170.000.000.00-5130.00%
GOOG211203P030100002021-11-29 9:41AM EST3,010.00110.000.000.000.00-1140.00%
GOOG211203P030150002021-11-24 12:38PM EST3,015.0098.300.000.000.00-2110.00%
GOOG211203P030200002021-11-29 12:30PM EST3,020.00103.500.000.000.00-1130.00%
GOOG211203P030250002021-11-29 9:30AM EST3,025.00121.950.000.000.00-1200.00%
GOOG211203P030300002021-11-29 3:13PM EST3,030.00100.000.000.000.00-1210.00%
GOOG211203P030350002021-11-22 10:40AM EST3,035.0077.000.000.000.00-440.00%
GOOG211203P030400002021-11-26 10:32AM EST3,040.00173.330.000.000.00-220.00%
GOOG211203P030450002021-11-24 11:30AM EST3,045.00123.640.000.000.00-140.00%
GOOG211203P030500002021-11-24 9:46AM EST3,050.00148.500.000.000.00--20.00%
GOOG211203P030600002021-11-26 10:31AM EST3,060.00194.050.000.000.00-570.00%
GOOG211203P030800002021-11-29 11:04AM EST3,080.00182.900.000.000.00-130.00%
GOOG211203P031000002021-11-29 1:58PM EST3,100.00176.800.000.000.00-460.00%
GOOG211203P031200002021-11-18 1:33PM EST3,120.00114.300.000.000.00--10.00%
GOOG211203P032000002021-11-29 1:58PM EST3,200.00276.200.000.000.00-440.00%
GOOG211203P033500002021-11-24 2:47PM EST3,350.00416.400.000.000.00--60.00%
GOOG211203P039500002021-11-26 12:55PM EST3,950.001,097.500.000.000.00-100.00%