Australia markets open in 8 hours 11 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.72-1.74 (-1.11%)
At close: 04:00PM EDT
154.67 -1.05 (-0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426C000900002024-03-15 1:41PM EDT90.0052.3167.4071.250.00--2377.25%
GOOG240426C001000002024-04-19 3:35PM EDT100.0055.6053.7057.60-4.15-6.95%198264.36%
GOOG240426C001050002024-04-19 3:57PM EDT105.0051.9248.6552.65-0.63-1.20%3249242.77%
GOOG240426C001100002024-04-18 1:11PM EDT110.0046.5243.7047.65-1.48-3.08%135220.17%
GOOG240426C001150002024-04-05 3:38PM EDT115.0039.2538.9042.650.00-68100.78%
GOOG240426C001190002024-04-18 12:50PM EDT119.0038.9834.7538.700.00-31168.75%
GOOG240426C001200002024-04-19 1:59PM EDT120.0035.4033.8037.70-0.65-1.80%43281.64%
GOOG240426C001210002024-04-04 3:13PM EDT121.0032.7932.8036.700.00-1179.30%
GOOG240426C001230002024-03-18 9:50AM EDT123.0029.7032.4036.300.00-1010156.45%
GOOG240426C001250002024-04-18 3:20PM EDT125.0033.5028.5032.800.00-1526160.21%
GOOG240426C001260002024-04-18 12:40PM EDT126.0032.4327.7531.750.00-1267.97%
GOOG240426C001290002024-04-03 12:54PM EDT129.0027.7024.9028.750.00-1572.46%
GOOG240426C001300002024-04-18 3:57PM EDT130.0027.9523.8027.800.00-119767.19%
GOOG240426C001310002024-04-17 10:47AM EDT131.0027.3022.9026.850.00-1171.88%
GOOG240426C001320002024-04-17 11:15AM EDT132.0026.4421.5025.800.00-13131.35%
GOOG240426C001330002024-04-15 1:59PM EDT133.0024.9921.6524.850.00-4485.45%
GOOG240426C001340002024-04-19 9:38AM EDT134.0022.6019.8523.85-1.25-5.24%1261.91%
GOOG240426C001350002024-04-19 12:18PM EDT135.0020.3719.0022.95-2.89-12.42%152267.29%
GOOG240426C001360002024-04-19 3:51PM EDT136.0019.4818.1021.95+0.81+4.34%10466.89%
GOOG240426C001370002024-04-19 10:06AM EDT137.0019.8517.1521.00-3.14-13.66%16866.16%
GOOG240426C001380002024-04-19 1:54PM EDT138.0017.8816.8520.05-1.02-5.40%576275.78%
GOOG240426C001390002024-04-19 12:30PM EDT139.0016.5315.2019.10-5.11-23.61%187662.99%
GOOG240426C001400002024-04-19 3:06PM EDT140.0016.0014.3018.15-2.72-14.53%9639462.40%
GOOG240426C001410002024-04-19 3:48PM EDT141.0015.1514.5017.25-1.40-8.46%62775.93%
GOOG240426C001420002024-04-19 3:31PM EDT142.0014.5713.6515.10-1.97-11.91%4220060.30%
GOOG240426C001430002024-04-19 1:54PM EDT143.0014.1512.0515.00-1.92-11.95%75160.69%
GOOG240426C001440002024-04-19 11:57AM EDT144.0012.4011.8514.05-2.47-16.61%576966.28%
GOOG240426C001450002024-04-19 3:14PM EDT145.0011.5511.6013.00-2.51-17.85%15925368.99%
GOOG240426C001460002024-04-19 3:15PM EDT146.0011.049.2011.25-2.13-16.17%15022464.09%
GOOG240426C001470002024-04-19 3:58PM EDT147.0010.5210.1511.40-1.33-11.22%121,45568.70%
GOOG240426C001480002024-04-19 1:10PM EDT148.009.419.4510.65-2.16-18.67%7850968.56%
GOOG240426C001490002024-04-19 1:51PM EDT149.009.158.709.90-1.52-14.25%1421167.68%
GOOG240426C001500002024-04-19 3:53PM EDT150.007.937.658.90-1.67-17.40%3861,55562.60%
GOOG240426C001525002024-04-19 3:53PM EDT152.506.376.406.60-1.93-23.25%24161559.84%
GOOG240426C001550002024-04-19 3:59PM EDT155.005.105.005.15-1.20-19.05%6251,31759.23%
GOOG240426C001575002024-04-19 3:59PM EDT157.503.903.803.95-1.10-22.00%1,8951,82058.84%
GOOG240426C001600002024-04-19 3:58PM EDT160.002.872.752.88-0.98-25.45%1,7933,60457.54%
GOOG240426C001625002024-04-19 3:58PM EDT162.502.041.992.09-0.83-28.92%1,5696,06457.37%
GOOG240426C001650002024-04-19 3:59PM EDT165.001.431.351.45-0.69-32.55%1,3252,05956.54%
GOOG240426C001675002024-04-19 3:54PM EDT167.500.950.901.00-0.64-40.25%4731,45156.25%
GOOG240426C001700002024-04-19 3:59PM EDT170.000.600.580.62-0.48-44.44%9216,02455.32%
GOOG240426C001725002024-04-19 3:53PM EDT172.500.360.330.39-0.42-53.85%12762654.39%
GOOG240426C001750002024-04-19 3:57PM EDT175.000.240.220.26-0.27-52.94%1721,67355.18%
GOOG240426C001775002024-04-19 3:59PM EDT177.500.160.130.16-0.19-54.29%13614954.98%
GOOG240426C001800002024-04-19 3:46PM EDT180.000.100.090.12-0.16-61.54%12478056.64%
GOOG240426C001850002024-04-19 3:09PM EDT185.000.050.030.08-0.08-61.54%7231759.77%
GOOG240426C001900002024-04-19 3:36PM EDT190.000.040.030.05-0.03-42.86%19351664.84%
GOOG240426C001950002024-04-19 12:25PM EDT195.000.030.010.04-0.02-40.00%219768.36%
GOOG240426C002000002024-04-19 10:00AM EDT200.000.030.010.02-0.01-25.00%263571.09%
GOOG240426C002050002024-04-15 10:05AM EDT205.000.040.000.040.00-12579.69%
GOOG240426C002100002024-04-18 3:50PM EDT210.000.020.000.030.00-133483.59%
GOOG240426C002150002024-04-15 10:36AM EDT215.000.020.000.040.00-7892.19%
GOOG240426C002250002024-04-12 1:44PM EDT225.000.040.000.010.00-5590.63%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426P001000002024-04-18 10:23AM EDT100.000.010.000.040.00-265126.56%
GOOG240426P001050002024-04-08 11:21AM EDT105.000.010.000.040.00-28114.06%
GOOG240426P001100002024-04-19 11:43AM EDT110.000.020.000.050.00-1661103.91%
GOOG240426P001150002024-04-19 3:56PM EDT115.000.010.010.03-0.01-50.00%313289.84%
GOOG240426P001190002024-04-19 12:17PM EDT119.000.040.020.07-0.02-33.33%661788.28%
GOOG240426P001200002024-04-19 3:47PM EDT120.000.040.030.06-0.03-42.86%4328785.94%
GOOG240426P001210002024-04-19 9:50AM EDT121.000.040.030.05-0.03-42.86%54482.03%
GOOG240426P001220002024-04-19 9:51AM EDT122.000.050.040.07-0.03-37.50%4583.20%
GOOG240426P001230002024-04-19 1:06PM EDT123.000.060.050.09-0.04-40.00%51383.20%
GOOG240426P001240002024-04-16 1:29PM EDT124.000.100.050.090.00-13480.86%
GOOG240426P001250002024-04-19 10:13AM EDT125.000.100.060.080.00-123478.13%
GOOG240426P001260002024-04-19 10:22AM EDT126.000.090.070.11-0.02-18.18%1026378.52%
GOOG240426P001270002024-04-18 11:23AM EDT127.000.090.080.130.00-526577.73%
GOOG240426P001280002024-04-19 3:35PM EDT128.000.100.070.12-0.05-33.33%148474.02%
GOOG240426P001290002024-04-19 1:07PM EDT129.000.120.100.15-0.03-20.00%2514974.61%
GOOG240426P001300002024-04-19 3:53PM EDT130.000.140.100.15+0.01+7.69%11748571.88%
GOOG240426P001310002024-04-19 12:16PM EDT131.000.160.130.19-0.04-20.00%28372.27%
GOOG240426P001320002024-04-19 3:55PM EDT132.000.190.130.19+0.03+18.75%4221969.53%
GOOG240426P001330002024-04-19 3:53PM EDT133.000.210.170.24+0.02+10.53%486670.02%
GOOG240426P001340002024-04-19 3:13PM EDT134.000.220.170.26+0.01+4.76%1322167.87%
GOOG240426P001350002024-04-19 1:47PM EDT135.000.250.200.30+0.01+4.17%4775766.99%
GOOG240426P001360002024-04-19 3:51PM EDT136.000.310.270.30+0.10+47.62%1419065.92%
GOOG240426P001370002024-04-19 3:53PM EDT137.000.340.310.35+0.05+17.24%6552165.14%
GOOG240426P001380002024-04-19 2:02PM EDT138.000.370.360.40+0.05+15.63%14534064.16%
GOOG240426P001390002024-04-19 3:47PM EDT139.000.420.410.46+0.04+10.53%1341,59663.18%
GOOG240426P001400002024-04-19 3:53PM EDT140.000.510.490.53+0.06+13.33%4441,27362.60%
GOOG240426P001410002024-04-19 3:56PM EDT141.000.590.570.64+0.13+28.26%5232862.26%
GOOG240426P001420002024-04-19 3:45PM EDT142.000.690.660.72+0.13+23.21%7726361.23%
GOOG240426P001430002024-04-19 3:45PM EDT143.000.800.780.85+0.15+23.08%5934960.94%
GOOG240426P001440002024-04-19 3:51PM EDT144.000.930.891.00+0.13+16.25%36392460.35%
GOOG240426P001450002024-04-19 3:59PM EDT145.001.141.051.13+0.17+17.53%8884,84459.72%
GOOG240426P001460002024-04-19 3:59PM EDT146.001.301.231.33+0.31+31.31%14326359.57%
GOOG240426P001470002024-04-19 3:59PM EDT147.001.501.441.53+0.25+20.00%3365,48759.25%
GOOG240426P001480002024-04-19 3:56PM EDT148.001.681.661.78+0.23+15.86%25861859.03%
GOOG240426P001490002024-04-19 3:55PM EDT149.001.981.932.06+0.43+27.74%63142458.98%
GOOG240426P001500002024-04-19 3:59PM EDT150.002.272.212.32+0.37+19.47%1,7881,46058.42%
GOOG240426P001525002024-04-19 3:59PM EDT152.503.153.053.25+0.43+15.81%46069458.13%
GOOG240426P001550002024-04-19 3:59PM EDT155.004.254.154.30+0.55+14.86%2,0871,38057.59%
GOOG240426P001575002024-04-19 3:56PM EDT157.505.465.405.60+0.65+13.51%48590956.89%
GOOG240426P001600002024-04-19 3:53PM EDT160.007.055.757.10+0.80+12.80%4421,01057.62%
GOOG240426P001625002024-04-19 2:30PM EDT162.508.697.558.90+1.08+14.19%1441258.55%
GOOG240426P001650002024-04-19 3:56PM EDT165.0010.3510.1511.05+1.35+15.00%5515355.18%
GOOG240426P001675002024-04-16 10:52AM EDT167.5012.8111.2013.650.00-38472.78%
GOOG240426P001700002024-04-18 9:31AM EDT170.0013.9013.2515.450.00-59268.07%
GOOG240426P001725002024-03-25 9:41AM EDT172.5023.5015.5019.150.00-1160.21%
GOOG240426P001750002024-04-19 2:39PM EDT175.0019.8017.7521.55-1.35-6.38%3160.45%
GOOG240426P001775002024-04-15 2:18PM EDT177.5021.0020.1023.800.00-1156.64%