Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219C00045000 | 2024-05-14 10:44AM EDT | 45.00 | 128.87 | 132.50 | 137.00 | 0.00 | - | 1 | 104 | 73.36% |
| GOOG251219C00050000 | 2024-05-17 10:37AM EDT | 50.00 | 130.00 | 127.50 | 132.50 | 0.00 | - | 1 | 188 | 69.68% |
| GOOG251219C00055000 | 2024-05-09 2:50PM EDT | 55.00 | 119.36 | 123.50 | 128.00 | 0.00 | - | 65 | 473 | 69.13% |
| GOOG251219C00060000 | 2024-03-07 2:29PM EDT | 60.00 | 80.50 | 97.00 | 101.50 | 0.00 | - | 15 | 33 | 0.00% |
| GOOG251219C00065000 | 2024-04-15 10:56AM EDT | 65.00 | 99.95 | 110.00 | 115.00 | 0.00 | - | 4 | 92 | 56.26% |
| GOOG251219C00070000 | 2024-05-15 3:57PM EDT | 70.00 | 108.75 | 109.50 | 114.50 | 0.00 | - | 1 | 67 | 61.44% |
| GOOG251219C00075000 | 2024-05-07 3:53PM EDT | 75.00 | 103.50 | 105.00 | 110.00 | 0.00 | - | 2 | 28 | 59.32% |
| GOOG251219C00080000 | 2024-05-17 10:40AM EDT | 80.00 | 103.08 | 101.00 | 105.50 | 0.00 | - | 1 | 317 | 58.03% |
| GOOG251219C00085000 | 2024-05-21 2:02PM EDT | 85.00 | 100.43 | 96.50 | 101.00 | 0.00 | - | 1 | 77 | 55.88% |
| GOOG251219C00090000 | 2024-05-15 3:58PM EDT | 90.00 | 91.00 | 92.05 | 97.00 | 0.00 | - | 1 | 458 | 54.52% |
| GOOG251219C00095000 | 2024-05-20 3:49PM EDT | 95.00 | 91.50 | 88.00 | 92.50 | 0.00 | - | 15 | 236 | 52.94% |
| GOOG251219C00100000 | 2024-05-10 2:50PM EDT | 100.00 | 79.51 | 83.50 | 88.00 | 0.00 | - | 2 | 367 | 50.78% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 105.00 | 73.85 | 79.05 | 83.95 | 0.00 | - | 4 | 100 | 54.44% |
| GOOG251219C00110000 | 2024-05-20 10:02AM EDT | 110.00 | 77.60 | 75.00 | 79.95 | 0.00 | - | 60 | 1,494 | 53.01% |
| GOOG251219C00115000 | 2024-05-21 11:18AM EDT | 115.00 | 74.50 | 71.00 | 75.50 | 0.00 | - | 1 | 603 | 50.68% |
| GOOG251219C00120000 | 2024-05-21 10:03AM EDT | 120.00 | 70.98 | 67.00 | 71.50 | 0.00 | - | 1 | 1,537 | 49.19% |
| GOOG251219C00125000 | 2024-05-20 1:07PM EDT | 125.00 | 66.00 | 63.30 | 65.60 | 0.00 | - | 15 | 493 | 44.46% |
| GOOG251219C00130000 | 2024-05-21 1:36PM EDT | 130.00 | 62.74 | 60.35 | 62.25 | 0.00 | - | 2 | 886 | 44.09% |
| GOOG251219C00135000 | 2024-05-23 9:30AM EDT | 135.00 | 58.80 | 55.50 | 59.75 | +0.25 | +0.43% | 2 | 543 | 44.83% |
| GOOG251219C00140000 | 2024-05-20 12:06PM EDT | 140.00 | 55.05 | 53.45 | 54.65 | 0.00 | - | 2 | 1,999 | 41.57% |
| GOOG251219C00145000 | 2024-05-07 12:10PM EDT | 145.00 | 46.10 | 50.05 | 51.10 | 0.00 | - | 1 | 506 | 40.55% |
| GOOG251219C00150000 | 2024-05-21 3:01PM EDT | 150.00 | 49.00 | 46.30 | 48.45 | 0.00 | - | 15 | 2,185 | 40.64% |
| GOOG251219C00155000 | 2024-05-14 1:30PM EDT | 155.00 | 40.80 | 42.90 | 46.25 | 0.00 | - | 3 | 277 | 41.13% |
| GOOG251219C00160000 | 2024-05-21 10:16AM EDT | 160.00 | 43.38 | 39.75 | 42.55 | +0.88 | +2.07% | 1 | 809 | 39.56% |
| GOOG251219C00165000 | 2024-05-21 12:17PM EDT | 165.00 | 39.47 | 37.85 | 38.65 | 0.00 | - | 1 | 2,430 | 37.69% |
| GOOG251219C00170000 | 2024-05-20 12:52PM EDT | 170.00 | 36.00 | 34.95 | 35.75 | +0.40 | +1.14% | 1 | 1,789 | 36.95% |
| GOOG251219C00175000 | 2024-05-23 9:59AM EDT | 175.00 | 33.17 | 32.10 | 33.30 | -0.39 | -1.16% | 1 | 415 | 36.61% |
| GOOG251219C00180000 | 2024-05-22 12:52PM EDT | 180.00 | 30.35 | 30.00 | 31.95 | 0.00 | - | 2 | 841 | 37.41% |
| GOOG251219C00185000 | 2024-05-20 10:17AM EDT | 185.00 | 29.11 | 25.60 | 28.45 | 0.00 | - | 1 | 388 | 35.61% |
| GOOG251219C00190000 | 2024-05-22 3:05PM EDT | 190.00 | 26.00 | 24.50 | 27.30 | 0.00 | - | 12 | 365 | 36.37% |
| GOOG251219C00195000 | 2024-05-22 3:37PM EDT | 195.00 | 24.30 | 23.40 | 24.90 | 0.00 | - | 240 | 365 | 35.60% |
| GOOG251219C00200000 | 2024-05-20 9:45AM EDT | 200.00 | 23.00 | 21.55 | 23.35 | 0.00 | - | 2 | 577 | 35.66% |
| GOOG251219C00205000 | 2024-05-17 3:01PM EDT | 205.00 | 20.20 | 19.25 | 21.45 | 0.00 | - | 10 | 201 | 35.22% |
| GOOG251219C00210000 | 2024-05-20 2:48PM EDT | 210.00 | 18.93 | 17.55 | 18.95 | 0.00 | - | 2 | 1,160 | 33.99% |
| GOOG251219C00215000 | 2024-05-17 1:02PM EDT | 215.00 | 17.10 | 16.15 | 17.95 | 0.00 | - | 10 | 147 | 34.35% |
| GOOG251219C00220000 | 2024-05-22 2:40PM EDT | 220.00 | 14.00 | 15.10 | 15.95 | 0.00 | - | 1 | 767 | 33.44% |
| GOOG251219C00225000 | 2024-05-20 1:28PM EDT | 225.00 | 14.40 | 12.55 | 15.20 | 0.00 | - | 70 | 974 | 33.90% |
| GOOG251219C00230000 | 2024-05-17 12:43PM EDT | 230.00 | 13.10 | 11.80 | 13.60 | 0.00 | - | 16 | 55 | 33.25% |
| GOOG251219C00240000 | 2024-05-21 11:39AM EDT | 240.00 | 11.15 | 9.65 | 11.40 | 0.00 | - | 1 | 164 | 32.86% |
| GOOG251219C00250000 | 2024-05-17 12:43PM EDT | 250.00 | 9.25 | 7.90 | 11.10 | 0.00 | - | 15 | 92 | 34.63% |
| GOOG251219C00260000 | 2024-05-23 10:30AM EDT | 260.00 | 7.60 | 7.25 | 8.40 | -0.10 | -1.30% | 164 | 25 | 32.87% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG251219P00045000 | 2024-03-21 9:30AM EDT | 45.00 | 0.46 | 0.01 | 0.37 | 0.00 | - | 5 | 262 | 52.20% |
| GOOG251219P00050000 | 2024-04-26 3:05PM EDT | 50.00 | 0.24 | 0.20 | 5.00 | 0.00 | - | 18 | 867 | 70.06% |
| GOOG251219P00055000 | 2024-02-23 2:38PM EDT | 55.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 4 | 99 | 55.62% |
| GOOG251219P00060000 | 2024-04-23 3:58PM EDT | 60.00 | 0.50 | 0.27 | 2.30 | 0.00 | - | 40 | 94 | 51.84% |
| GOOG251219P00065000 | 2024-05-02 1:32PM EDT | 65.00 | 0.77 | 0.27 | 0.96 | 0.00 | - | 2 | 344 | 45.63% |
| GOOG251219P00070000 | 2024-05-15 12:52PM EDT | 70.00 | 0.58 | 0.28 | 1.47 | 0.00 | - | 1 | 856 | 46.35% |
| GOOG251219P00075000 | 2024-04-29 9:46AM EDT | 75.00 | 0.95 | 0.50 | 1.25 | 0.00 | - | 10 | 411 | 41.82% |
| GOOG251219P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 1.15 | 0.61 | 1.15 | 0.00 | - | 2 | 737 | 38.37% |
| GOOG251219P00085000 | 2024-04-26 9:32AM EDT | 85.00 | 1.41 | 0.00 | 2.48 | 0.00 | - | 4 | 577 | 42.60% |
| GOOG251219P00090000 | 2024-05-07 3:27PM EDT | 90.00 | 1.94 | 0.25 | 2.70 | 0.00 | - | 7 | 452 | 40.67% |
| GOOG251219P00095000 | 2024-05-21 12:28PM EDT | 95.00 | 1.75 | 1.00 | 2.38 | 0.00 | - | 6 | 604 | 36.73% |
| GOOG251219P00100000 | 2024-05-22 3:53PM EDT | 100.00 | 1.80 | 1.00 | 2.35 | 0.00 | - | 2 | 705 | 34.09% |
| GOOG251219P00105000 | 2024-05-22 1:04PM EDT | 105.00 | 2.83 | 2.14 | 2.85 | 0.00 | - | 9 | 2,905 | 33.41% |
| GOOG251219P00110000 | 2024-05-20 1:59PM EDT | 110.00 | 2.70 | 2.74 | 3.00 | 0.00 | - | 2 | 1,033 | 31.48% |
| GOOG251219P00115000 | 2024-05-13 11:04AM EDT | 115.00 | 3.91 | 2.86 | 3.65 | 0.00 | - | 5 | 425 | 30.96% |
| GOOG251219P00120000 | 2024-05-17 2:59PM EDT | 120.00 | 4.13 | 2.24 | 4.10 | 0.00 | - | 5 | 463 | 29.74% |
| GOOG251219P00125000 | 2024-05-16 10:59AM EDT | 125.00 | 4.80 | 2.37 | 5.70 | 0.00 | - | 10 | 599 | 30.88% |
| GOOG251219P00130000 | 2024-05-21 1:45PM EDT | 130.00 | 5.55 | 5.10 | 6.75 | +0.80 | +16.84% | 1 | 316 | 30.47% |
| GOOG251219P00135000 | 2024-05-17 2:15PM EDT | 135.00 | 6.65 | 4.40 | 6.80 | 0.00 | - | 5 | 519 | 28.10% |
| GOOG251219P00140000 | 2024-05-21 10:58AM EDT | 140.00 | 7.20 | 7.10 | 7.80 | 0.00 | - | 5 | 539 | 27.35% |
| GOOG251219P00145000 | 2024-05-20 1:14PM EDT | 145.00 | 8.50 | 7.50 | 9.50 | 0.00 | - | 49 | 148 | 27.50% |
| GOOG251219P00150000 | 2024-05-21 2:08PM EDT | 150.00 | 10.20 | 8.75 | 11.45 | 0.00 | - | 37 | 258 | 27.72% |
| GOOG251219P00155000 | 2024-05-20 2:19PM EDT | 155.00 | 11.45 | 11.10 | 11.95 | 0.00 | - | 3 | 113 | 25.76% |
| GOOG251219P00160000 | 2024-05-21 2:28PM EDT | 160.00 | 12.73 | 13.05 | 14.35 | 0.00 | - | 1 | 304 | 26.15% |
| GOOG251219P00165000 | 2024-05-15 11:08AM EDT | 165.00 | 16.35 | 13.80 | 16.75 | 0.00 | - | 13 | 21 | 26.28% |
| GOOG251219P00170000 | 2024-05-22 1:18PM EDT | 170.00 | 17.20 | 16.90 | 17.50 | 0.00 | - | 24 | 30 | 24.25% |
| GOOG251219P00175000 | 2024-05-21 11:25AM EDT | 175.00 | 18.12 | 18.70 | 20.50 | 0.00 | - | 20 | 42 | 24.69% |
| GOOG251219P00180000 | 2024-05-22 11:09AM EDT | 180.00 | 21.65 | 21.35 | 22.05 | 0.00 | - | 2 | 115 | 23.27% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 185.00 | 26.10 | 23.80 | 24.80 | 0.00 | - | 33 | 131 | 23.01% |
| GOOG251219P00190000 | 2024-05-20 1:09PM EDT | 190.00 | 26.35 | 26.45 | 27.65 | 0.00 | - | 1 | 6 | 22.67% |
| GOOG251219P00195000 | 2024-05-15 11:35AM EDT | 195.00 | 31.70 | 28.55 | 31.00 | 0.00 | - | 2 | 4 | 22.70% |
| GOOG251219P00200000 | 2024-05-17 1:17PM EDT | 200.00 | 32.65 | 30.80 | 33.75 | 0.00 | - | 1 | 33 | 21.83% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 205.00 | 40.85 | 35.60 | 38.40 | 0.00 | - | 2 | 5 | 23.03% |
| GOOG251219P00215000 | 2024-04-04 2:41PM EDT | 215.00 | 61.70 | 46.50 | 49.85 | 0.00 | - | 2 | 1 | 27.74% |
© 2024 Yahoo. All rights reserved.