Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.33+1.27 (+0.73%)
At close: 04:00PM EDT
176.30 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531C001900002024-05-24 3:30PM EDT2024-05-310.020.010.02-0.02-50.00%1193,78923.05%
GOOG240607C001900002024-05-24 3:50PM EDT2024-06-070.110.090.13-0.02-15.38%5291,65821.88%
GOOG240614C001900002024-05-24 3:28PM EDT2024-06-140.360.320.39-0.02-5.26%1201,20322.71%
GOOG240621C001900002024-05-24 3:50PM EDT2024-06-210.530.510.64-0.01-1.85%21811,37822.49%
GOOG240628C001900002024-05-24 3:50PM EDT2024-06-280.840.740.84+0.08+10.53%20453921.83%
GOOG240719C001900002024-05-24 3:38PM EDT2024-07-191.851.551.84+0.16+9.47%2863,13122.79%
GOOG240816C001900002024-05-24 3:20PM EDT2024-08-164.153.254.30+0.15+3.75%621,62327.50%
GOOG240920C001900002024-05-24 12:17PM EDT2024-09-205.795.355.85+0.29+5.27%6210,22027.37%
GOOG241018C001900002024-05-24 2:21PM EDT2024-10-187.445.957.15+0.64+9.41%355427.74%
GOOG241115C001900002024-05-24 2:08PM EDT2024-11-159.609.159.35-0.15-1.54%1167330.14%
GOOG241220C001900002024-05-24 3:18PM EDT2024-12-2010.8710.5010.90+0.42+4.02%841,63230.49%
GOOG250117C001900002024-05-24 3:31PM EDT2025-01-1712.0011.7512.05+0.67+5.91%502,86230.71%
GOOG250321C001900002024-05-23 2:23PM EDT2025-03-2114.8814.6015.700.00-2223433.07%
GOOG250620C001900002024-05-24 2:35PM EDT2025-06-2019.1017.9019.45+1.17+6.53%3691,30634.13%
GOOG251219C001900002024-05-23 3:13PM EDT2025-12-1924.6525.0525.950.00-236735.57%
GOOG260116C001900002024-05-24 12:36PM EDT2026-01-1626.6525.9527.70-1.65-5.83%161,18336.68%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531P001900002024-05-24 12:20PM EDT2024-05-3112.9513.0513.90-0.38-2.85%5134.77%
GOOG240607P001900002024-05-20 10:38AM EDT2024-06-0710.9613.1014.150.00-2129.35%
GOOG240614P001900002024-05-24 3:43PM EDT2024-06-1413.5013.5014.30-1.40-9.40%20225.86%
GOOG240621P001900002024-05-23 2:31PM EDT2024-06-2114.7513.6514.150.00-23920.78%
GOOG240719P001900002024-05-24 2:41PM EDT2024-07-1914.1512.3516.85-1.53-9.76%51728.97%
GOOG240816P001900002024-05-24 3:26PM EDT2024-08-1616.0515.0518.50-1.40-8.02%612829.28%
GOOG240920P001900002024-05-01 10:02AM EDT2024-09-2025.1514.7019.350.00-34326.93%
GOOG241018P001900002024-05-23 2:03PM EDT2024-10-1818.1215.4519.850.00-11625.44%
GOOG241115P001900002024-05-20 11:20AM EDT2024-11-1517.5516.8021.300.00-121226.48%
GOOG241220P001900002024-05-20 10:41AM EDT2024-12-2018.0018.2022.000.00-143825.55%
GOOG250117P001900002024-05-21 2:36PM EDT2025-01-1718.7518.8022.700.00-179725.28%
GOOG250321P001900002024-05-01 2:45PM EDT2025-03-2128.1519.5022.850.00-9722.73%
GOOG250620P001900002024-04-05 9:57AM EDT2025-06-2039.0026.0029.950.00-21029.80%
GOOG251219P001900002024-05-20 1:09PM EDT2025-12-1926.3526.5528.150.00-1622.59%
GOOG260116P001900002024-05-16 11:05AM EDT2026-01-1628.0127.2028.200.00-25622.11%