Australia markets open in 1 hour 11 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.39+0.17 (+0.09%)
At close: 04:00PM EDT
179.39 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240726C001000002024-07-19 3:57PM EDT100.0079.5378.3581.40-8.22-9.37%11242.77%
GOOG240726C001050002024-07-19 3:58PM EDT105.0074.3273.3576.45-0.38-0.51%116202226.95%
GOOG240726C001100002024-07-19 10:06AM EDT110.0070.9268.4071.40+70.92-130209.67%
GOOG240726C001150002024-07-18 3:48PM EDT115.0064.4363.4066.450.00-12194.73%
GOOG240726C001200002024-07-19 11:37AM EDT120.0060.0558.4061.45-2.38-3.81%358178.71%
GOOG240726C001250002024-06-20 12:31PM EDT125.0053.0853.4056.500.00--1164.65%
GOOG240726C001300002024-07-19 11:50AM EDT130.0050.5348.4051.50-1.15-2.23%3352149.51%
GOOG240726C001350002024-07-19 12:05PM EDT135.0045.9143.4546.50+1.54+3.47%17135.94%
GOOG240726C001400002024-07-19 3:09PM EDT140.0039.9439.3541.50-3.11-7.22%3127138.38%
GOOG240726C001450002024-07-19 3:10PM EDT145.0034.9533.4536.55-6.44-15.56%505108.40%
GOOG240726C001500002024-07-19 3:41PM EDT150.0029.3828.5031.60-3.80-11.45%424196.09%
GOOG240726C001550002024-07-19 2:28PM EDT155.0025.1823.7026.65-6.17-19.68%211385.79%
GOOG240726C001600002024-07-19 1:42PM EDT160.0020.2518.9522.10+0.55+2.79%74979.54%
GOOG240726C001650002024-07-19 3:48PM EDT165.0015.5115.3015.80-0.59-3.66%829464.50%
GOOG240726C001675002024-07-19 12:14PM EDT167.5014.1513.2513.65+1.01+7.69%37963.28%
GOOG240726C001700002024-07-19 3:36PM EDT170.0011.4010.2011.70-0.35-2.98%5583254.69%
GOOG240726C001725002024-07-19 3:49PM EDT172.509.608.3510.90-0.21-2.14%394661.23%
GOOG240726C001750002024-07-19 3:57PM EDT175.008.006.658.30-0.10-1.23%35640854.91%
GOOG240726C001775002024-07-19 3:53PM EDT177.506.586.606.80-0.02-0.30%981,20262.52%
GOOG240726C001800002024-07-19 3:59PM EDT180.005.355.305.50-0.11-2.01%1,1691,41162.04%
GOOG240726C001825002024-07-19 3:58PM EDT182.504.204.154.35-0.13-3.00%9301,67061.28%
GOOG240726C001850002024-07-19 3:59PM EDT185.003.293.203.35-0.06-1.79%2,6052,21660.56%
GOOG240726C001875002024-07-19 3:59PM EDT187.502.492.412.56-0.11-4.23%7492,23760.08%
GOOG240726C001900002024-07-19 3:59PM EDT190.001.811.811.87-0.16-8.12%2,4593,97659.55%
GOOG240726C001925002024-07-19 3:59PM EDT192.501.281.261.31-0.22-14.67%9252,63658.28%
GOOG240726C001950002024-07-19 3:58PM EDT195.000.930.870.96-0.18-16.22%1,2515,28058.03%
GOOG240726C001975002024-07-19 3:59PM EDT197.500.650.580.68-0.19-22.62%23251057.62%
GOOG240726C002000002024-07-19 3:58PM EDT200.000.430.400.48-0.17-28.33%1,1872,10757.72%
GOOG240726C002025002024-07-19 3:59PM EDT202.500.320.270.34-0.13-28.89%49039957.91%
GOOG240726C002050002024-07-19 3:50PM EDT205.000.220.200.22-0.07-24.14%1431,09758.20%
GOOG240726C002075002024-07-19 3:22PM EDT207.500.160.100.16-0.17-51.52%7130157.62%
GOOG240726C002100002024-07-19 3:55PM EDT210.000.120.100.12-0.05-29.41%11598959.96%
GOOG240726C002125002024-07-19 3:31PM EDT212.500.090.040.10-0.04-30.77%1413059.77%
GOOG240726C002150002024-07-19 3:40PM EDT215.000.060.030.08-0.05-45.45%2082861.13%
GOOG240726C002175002024-07-18 2:28PM EDT217.500.080.020.080.00-1611963.67%
GOOG240726C002200002024-07-19 1:42PM EDT220.000.030.020.11-0.01-25.00%2149869.14%
GOOG240726C002250002024-07-19 3:20PM EDT225.000.020.010.07-0.08-80.00%68220371.48%
GOOG240726C002300002024-07-19 3:59PM EDT230.000.040.010.04+0.01+33.33%481973.44%
GOOG240726C002350002024-07-19 10:38AM EDT235.000.020.010.02-0.01-33.33%23775.00%
GOOG240726C002400002024-07-17 11:14AM EDT240.000.010.000.040.00-14282.81%
GOOG240726C002450002024-07-19 12:41PM EDT245.000.010.000.07-0.03-75.00%110992.97%
GOOG240726C002500002024-07-19 12:49PM EDT250.000.010.000.05-0.04-80.00%180295.31%
GOOG240726C002600002024-07-19 1:47PM EDT260.000.010.000.07-0.01-50.00%112108.59%
GOOG240726C002650002024-07-17 12:09PM EDT265.000.010.000.070.00-38113.28%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240726P000900002024-06-14 1:15PM EDT90.000.170.002.130.00-25325.20%
GOOG240726P001000002024-07-19 12:53PM EDT100.000.010.000.050.00-131101165.63%
GOOG240726P001050002024-07-18 11:02AM EDT105.000.010.000.070.00-100120157.81%
GOOG240726P001100002024-07-19 11:47AM EDT110.000.010.000.01-0.02-66.67%49105121.88%
GOOG240726P001150002024-07-16 12:20PM EDT115.000.010.000.020.00-100101117.19%
GOOG240726P001200002024-07-16 2:12PM EDT120.000.020.000.050.00-4042117.19%
GOOG240726P001250002024-07-08 3:33PM EDT125.000.030.000.070.00-30110.16%
GOOG240726P001300002024-07-19 9:48AM EDT130.000.050.010.08+0.03+150.00%78101.95%
GOOG240726P001350002024-07-19 12:22PM EDT135.000.030.010.04-0.02-40.00%2185.16%
GOOG240726P001400002024-07-10 2:51PM EDT140.000.020.010.040.00-63975.39%
GOOG240726P001450002024-07-19 3:39PM EDT145.000.060.050.09+0.04+200.00%15222474.61%
GOOG240726P001500002024-07-19 3:13PM EDT150.000.100.090.15-0.02-16.67%39733569.34%
GOOG240726P001550002024-07-19 3:48PM EDT155.000.220.150.25-0.05-18.52%32358563.67%
GOOG240726P001600002024-07-19 3:59PM EDT160.000.460.430.49-0.10-17.86%20471262.21%
GOOG240726P001625002024-07-19 3:59PM EDT162.500.660.650.74-0.16-19.51%17845562.01%
GOOG240726P001650002024-07-19 3:59PM EDT165.001.030.921.03-0.17-14.17%75085460.89%
GOOG240726P001675002024-07-19 3:54PM EDT167.501.441.341.46-0.18-11.11%30829460.67%
GOOG240726P001700002024-07-19 3:59PM EDT170.001.961.902.10-0.21-9.68%1,1023,63761.11%
GOOG240726P001725002024-07-19 3:58PM EDT172.502.792.612.82-0.31-10.00%4672,42260.99%
GOOG240726P001750002024-07-19 3:59PM EDT175.003.593.453.65-0.41-10.25%7501,37660.33%
GOOG240726P001775002024-07-19 3:57PM EDT177.504.684.504.70-0.32-6.40%33086960.21%
GOOG240726P001800002024-07-19 3:59PM EDT180.005.875.705.90-0.40-6.38%7772,32959.74%
GOOG240726P001825002024-07-19 3:59PM EDT182.507.187.007.30-0.42-5.53%14766458.96%
GOOG240726P001850002024-07-19 3:59PM EDT185.008.828.558.95-0.77-8.03%1551,67758.98%
GOOG240726P001875002024-07-19 3:59PM EDT187.5010.3910.2510.55-0.76-6.82%651,68857.62%
GOOG240726P001900002024-07-19 3:58PM EDT190.0012.5012.0512.70-0.38-2.95%26062458.50%
GOOG240726P001925002024-07-19 2:17PM EDT192.5013.8012.1014.70-1.25-8.31%831,15463.14%
GOOG240726P001950002024-07-18 12:41PM EDT195.0017.0216.1016.850.00-1140757.03%
GOOG240726P001975002024-07-19 1:39PM EDT197.5018.6718.3019.05+6.97+59.57%283656.01%
GOOG240726P002000002024-07-19 3:25PM EDT200.0020.6220.6022.10+1.67+8.81%2910765.72%
GOOG240726P002025002024-07-15 3:56PM EDT202.5015.8221.0024.400.00-1183.06%
GOOG240726P002050002024-07-15 3:56PM EDT205.0017.9223.0026.800.00-1386.62%
GOOG240726P002075002024-07-09 10:33AM EDT207.5016.3025.5029.250.00--190.94%
GOOG240726P002100002024-07-15 3:56PM EDT210.0022.4628.0031.700.00-1295.02%
GOOG240726P002200002024-07-12 3:44PM EDT220.0033.5838.7041.650.00-2020113.18%
GOOG240726P002250002024-07-12 1:26PM EDT225.0037.4543.6546.750.00--0124.90%
GOOG240726P002350002024-07-12 3:44PM EDT235.0048.5853.6556.750.00--0142.14%