Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2024-05-17 12:47PM EDT | 65.00 | 116.85 | 117.00 | 121.50 | 0.00 | - | 10 | 279 | 70.20% |
| GOOG260116C00070000 | 2024-05-21 9:52AM EDT | 70.00 | 113.75 | 112.50 | 117.00 | 0.00 | - | 1 | 178 | 67.40% |
| GOOG260116C00075000 | 2024-05-16 1:26PM EDT | 75.00 | 105.75 | 108.00 | 113.00 | 0.00 | - | 1 | 367 | 65.50% |
| GOOG260116C00080000 | 2024-05-20 2:02PM EDT | 80.00 | 106.00 | 103.50 | 108.00 | 0.00 | - | 4 | 245 | 62.13% |
| GOOG260116C00085000 | 2024-05-14 1:28PM EDT | 85.00 | 94.00 | 99.50 | 104.00 | 0.00 | - | 3 | 78 | 60.99% |
| GOOG260116C00090000 | 2024-05-10 3:57PM EDT | 90.00 | 87.50 | 95.00 | 99.50 | 0.00 | - | 3 | 233 | 58.48% |
| GOOG260116C00095000 | 2024-05-13 9:52AM EDT | 95.00 | 80.69 | 90.50 | 95.00 | 0.00 | - | 2 | 46 | 56.06% |
| GOOG260116C00100000 | 2024-05-22 11:01AM EDT | 100.00 | 86.00 | 86.00 | 89.50 | 0.00 | - | 1 | 943 | 52.59% |
| GOOG260116C00105000 | 2024-05-17 12:22PM EDT | 105.00 | 81.80 | 82.10 | 86.80 | 0.00 | - | 6 | 78 | 52.84% |
| GOOG260116C00110000 | 2024-05-20 3:16PM EDT | 110.00 | 79.37 | 78.10 | 82.35 | 0.00 | - | 1 | 179 | 51.04% |
| GOOG260116C00115000 | 2024-05-17 12:22PM EDT | 115.00 | 73.75 | 73.80 | 78.45 | 0.00 | - | 6 | 90 | 53.63% |
| GOOG260116C00120000 | 2024-05-20 10:15AM EDT | 120.00 | 72.00 | 69.75 | 73.95 | 0.00 | - | 1 | 373 | 51.13% |
| GOOG260116C00125000 | 2024-05-20 11:06AM EDT | 125.00 | 67.22 | 66.20 | 69.75 | 0.00 | - | 1 | 846 | 49.17% |
| GOOG260116C00130000 | 2024-05-20 10:06AM EDT | 130.00 | 64.21 | 62.55 | 66.25 | 0.00 | - | 1 | 630 | 48.29% |
| GOOG260116C00135000 | 2024-05-21 3:55PM EDT | 135.00 | 60.80 | 59.25 | 61.50 | 0.00 | - | 17 | 757 | 45.48% |
| GOOG260116C00140000 | 2024-05-22 3:10PM EDT | 140.00 | 55.35 | 55.00 | 58.65 | 0.00 | - | 3 | 2,011 | 45.41% |
| GOOG260116C00145000 | 2024-05-22 10:50AM EDT | 145.00 | 51.60 | 52.30 | 54.75 | 0.00 | - | 1 | 1,037 | 43.77% |
| GOOG260116C00150000 | 2024-05-22 12:58PM EDT | 150.00 | 48.00 | 49.70 | 51.35 | 0.00 | - | 5 | 1,493 | 42.74% |
| GOOG260116C00155000 | 2024-05-22 3:37PM EDT | 155.00 | 45.80 | 45.60 | 48.55 | 0.00 | - | 18 | 1,077 | 42.39% |
| GOOG260116C00160000 | 2024-05-22 2:16PM EDT | 160.00 | 41.20 | 42.90 | 44.65 | 0.00 | - | 3 | 2,357 | 40.57% |
| GOOG260116C00165000 | 2024-05-22 2:53PM EDT | 165.00 | 40.60 | 40.25 | 41.55 | 0.00 | - | 7 | 1,982 | 39.66% |
| GOOG260116C00170000 | 2024-05-22 2:34PM EDT | 170.00 | 36.60 | 37.45 | 38.65 | 0.00 | - | 35 | 1,176 | 38.88% |
| GOOG260116C00175000 | 2024-05-22 3:08PM EDT | 175.00 | 34.15 | 34.00 | 36.20 | 0.00 | - | 9 | 3,386 | 38.52% |
| GOOG260116C00180000 | 2024-05-23 9:30AM EDT | 180.00 | 33.15 | 32.55 | 34.05 | +1.30 | +4.08% | 1 | 784 | 38.39% |
| GOOG260116C00185000 | 2024-05-22 2:33PM EDT | 185.00 | 29.30 | 29.55 | 30.70 | 0.00 | - | 2 | 477 | 36.80% |
| GOOG260116C00190000 | 2024-05-22 9:38AM EDT | 190.00 | 27.50 | 27.55 | 29.40 | 0.00 | - | 1 | 1,182 | 37.38% |
| GOOG260116C00195000 | 2024-05-22 11:22AM EDT | 195.00 | 24.86 | 25.70 | 26.75 | 0.00 | - | 1 | 780 | 36.36% |
| GOOG260116C00200000 | 2024-05-22 3:52PM EDT | 200.00 | 23.10 | 23.20 | 26.35 | 0.00 | - | 9 | 1,600 | 37.71% |
| GOOG260116C00205000 | 2024-05-22 3:54PM EDT | 205.00 | 21.30 | 21.60 | 23.10 | 0.00 | - | 17 | 570 | 35.82% |
| GOOG260116C00210000 | 2024-05-21 2:45PM EDT | 210.00 | 20.00 | 19.25 | 21.00 | 0.00 | - | 1 | 1,343 | 35.09% |
| GOOG260116C00215000 | 2024-05-22 2:10PM EDT | 215.00 | 17.91 | 18.05 | 19.70 | 0.00 | - | 2 | 409 | 35.14% |
| GOOG260116C00220000 | 2024-05-22 12:57PM EDT | 220.00 | 15.82 | 16.70 | 18.10 | 0.00 | - | 40 | 711 | 34.76% |
| GOOG260116C00225000 | 2024-05-22 1:48PM EDT | 225.00 | 15.40 | 15.35 | 16.45 | 0.00 | - | 1 | 1,182 | 34.23% |
| GOOG260116C00230000 | 2024-05-21 2:46PM EDT | 230.00 | 14.40 | 13.80 | 15.10 | 0.00 | - | 12 | 176 | 33.93% |
| GOOG260116C00240000 | 2024-05-22 3:22PM EDT | 240.00 | 11.70 | 12.05 | 13.25 | 0.00 | - | 5 | 456 | 34.08% |
| GOOG260116C00250000 | 2024-05-21 2:46PM EDT | 250.00 | 10.25 | 9.55 | 10.80 | 0.00 | - | 13 | 171 | 33.15% |
| GOOG260116C00260000 | 2024-05-22 11:53AM EDT | 260.00 | 8.45 | 7.15 | 9.00 | 0.00 | - | 3 | 162 | 32.68% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-05-17 3:19PM EDT | 65.00 | 0.50 | 0.06 | 2.00 | 0.00 | - | 2 | 1,034 | 52.06% |
| GOOG260116P00070000 | 2024-05-20 11:52AM EDT | 70.00 | 0.65 | 0.17 | 1.50 | 0.00 | - | 2 | 2,544 | 45.61% |
| GOOG260116P00075000 | 2024-05-15 11:39AM EDT | 75.00 | 0.90 | 0.55 | 2.72 | 0.00 | - | 2 | 665 | 48.93% |
| GOOG260116P00080000 | 2024-05-17 9:30AM EDT | 80.00 | 1.25 | 0.80 | 2.98 | 0.00 | - | 2 | 152 | 46.84% |
| GOOG260116P00085000 | 2024-05-17 12:07PM EDT | 85.00 | 1.21 | 1.01 | 2.55 | 0.00 | - | 1 | 594 | 42.07% |
| GOOG260116P00090000 | 2024-05-22 3:57PM EDT | 90.00 | 1.37 | 0.35 | 5.00 | 0.00 | - | 1 | 245 | 47.60% |
| GOOG260116P00095000 | 2024-05-13 1:17PM EDT | 95.00 | 1.96 | 1.12 | 2.50 | 0.00 | - | 6 | 393 | 36.49% |
| GOOG260116P00100000 | 2024-05-22 3:43PM EDT | 100.00 | 2.13 | 1.75 | 3.05 | 0.00 | - | 1 | 1,041 | 35.89% |
| GOOG260116P00105000 | 2024-05-22 1:04PM EDT | 105.00 | 3.02 | 2.20 | 3.95 | 0.00 | - | 9 | 2,509 | 36.08% |
| GOOG260116P00110000 | 2024-05-16 10:33AM EDT | 110.00 | 3.59 | 2.67 | 3.30 | 0.00 | - | 4 | 615 | 31.79% |
| GOOG260116P00115000 | 2024-05-21 3:04PM EDT | 115.00 | 3.85 | 3.20 | 5.00 | 0.00 | - | 1 | 584 | 33.72% |
| GOOG260116P00120000 | 2024-05-21 3:05PM EDT | 120.00 | 4.16 | 4.00 | 4.35 | 0.00 | - | 1 | 470 | 29.82% |
| GOOG260116P00125000 | 2024-05-21 3:07PM EDT | 125.00 | 4.95 | 2.50 | 5.80 | 0.00 | - | 1 | 680 | 30.57% |
| GOOG260116P00130000 | 2024-05-22 1:18PM EDT | 130.00 | 5.90 | 5.40 | 6.25 | 0.00 | - | 3 | 604 | 29.05% |
| GOOG260116P00135000 | 2024-05-22 2:24PM EDT | 135.00 | 6.85 | 5.65 | 7.70 | 0.00 | - | 3 | 505 | 29.20% |
| GOOG260116P00140000 | 2024-05-21 3:07PM EDT | 140.00 | 7.75 | 6.70 | 8.85 | 0.00 | - | 2 | 858 | 28.60% |
| GOOG260116P00145000 | 2024-05-22 3:32PM EDT | 145.00 | 9.24 | 7.70 | 9.95 | 0.00 | - | 2 | 361 | 27.76% |
| GOOG260116P00150000 | 2024-05-22 1:18PM EDT | 150.00 | 10.60 | 9.50 | 10.75 | 0.00 | - | 5 | 968 | 26.38% |
| GOOG260116P00155000 | 2024-05-22 11:12AM EDT | 155.00 | 12.10 | 11.00 | 12.55 | 0.00 | - | 5 | 622 | 26.21% |
| GOOG260116P00160000 | 2024-05-21 2:17PM EDT | 160.00 | 13.45 | 12.85 | 13.70 | 0.00 | - | 19 | 523 | 25.03% |
| GOOG260116P00165000 | 2024-05-22 11:23AM EDT | 165.00 | 15.62 | 13.80 | 16.20 | 0.00 | - | 5 | 1,906 | 25.33% |
| GOOG260116P00170000 | 2024-05-22 9:52AM EDT | 170.00 | 17.63 | 16.45 | 18.05 | 0.00 | - | 10 | 227 | 24.65% |
| GOOG260116P00175000 | 2024-05-22 12:08PM EDT | 175.00 | 19.50 | 17.70 | 19.85 | 0.00 | - | 2 | 355 | 23.74% |
| GOOG260116P00180000 | 2024-05-22 12:10PM EDT | 180.00 | 21.85 | 19.75 | 22.40 | 0.00 | - | 5 | 273 | 23.49% |
| GOOG260116P00185000 | 2024-05-16 2:11PM EDT | 185.00 | 25.40 | 23.05 | 24.25 | 0.00 | - | 2 | 70 | 22.28% |
| GOOG260116P00190000 | 2024-05-16 11:05AM EDT | 190.00 | 28.01 | 25.35 | 27.00 | 0.00 | - | 1 | 56 | 21.87% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 195.00 | 32.80 | 28.40 | 29.80 | 0.00 | - | 24 | 38 | 21.31% |
| GOOG260116P00200000 | 2024-05-16 10:43AM EDT | 200.00 | 34.00 | 31.40 | 33.15 | 0.00 | - | 1 | 47 | 21.17% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 205.00 | 51.25 | 38.45 | 41.30 | 0.00 | - | 3 | 15 | 26.35% |
| GOOG260116P00210000 | 2024-05-20 12:20PM EDT | 210.00 | 39.00 | 35.95 | 40.15 | 0.00 | - | 1 | 13 | 20.66% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 220.00 | 65.85 | 42.70 | 47.50 | 0.00 | - | 2 | 10 | 19.79% |
| GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 225.00 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 47.93% |
| GOOG260116P00230000 | 2024-05-16 11:05AM EDT | 230.00 | 55.81 | 51.75 | 55.35 | 0.00 | - | - | 1 | 18.70% |
| GOOG260116P00240000 | 2024-04-26 9:48AM EDT | 240.00 | 66.88 | 58.75 | 62.45 | 0.00 | - | 1 | 1 | 13.76% |
| GOOG260116P00260000 | 2024-05-15 9:34AM EDT | 260.00 | 84.55 | 78.00 | 83.00 | 0.00 | - | - | 0 | 18.60% |
© 2024 Yahoo. All rights reserved.