Australia markets open in 6 hours 13 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.37-2.41 (-1.35%)
As of 01:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920C000450002023-06-02 3:12PM EDT45.0083.9877.0081.500.00-130.00%
GOOG240920C000500002024-04-04 9:35AM EDT50.00106.00117.50120.900.00-7250.00%
GOOG240920C000550002024-04-22 3:21PM EDT55.00104.880.000.000.00-100.00%
GOOG240920C000600002024-05-29 10:17AM EDT60.00118.44116.95117.550.00-258118.12%
GOOG240920C000650002024-04-24 2:58PM EDT65.0096.65110.05114.900.00-124114.89%
GOOG240920C000700002024-06-04 11:24AM EDT70.00105.40107.05107.550.00-4470103.59%
GOOG240920C000750002024-05-29 3:02PM EDT75.00103.45102.00102.700.00-215597.56%
GOOG240920C000800002024-06-05 1:47PM EDT80.0097.3597.1097.750.00-150992.29%
GOOG240920C000850002024-04-26 3:46PM EDT85.0090.0990.4095.000.00-183990.21%
GOOG240920C000900002024-05-06 3:18PM EDT90.0080.4486.0090.300.00-191789.75%
GOOG240920C000950002024-06-11 9:49AM EDT95.0083.0082.3083.000.00-31,67877.56%
GOOG240920C001000002024-06-13 11:51AM EDT100.0079.2377.6578.200.00-127975.27%
GOOG240920C001050002024-06-11 12:41PM EDT105.0072.4272.5073.200.00-11,12769.02%
GOOG240920C001100002024-06-14 10:04AM EDT110.0069.5267.6068.300.00-12,78064.87%
GOOG240920C001150002024-06-17 11:00AM EDT115.0063.9062.8563.550.00-41,27562.09%
GOOG240920C001200002024-06-14 11:28AM EDT120.0060.4057.8558.500.00-23,45756.89%
GOOG240920C001250002024-06-17 2:26PM EDT125.0056.5053.0053.650.00-26,84453.22%
GOOG240920C001300002024-06-18 10:17AM EDT130.0050.2548.1048.85+0.25+0.50%24,59951.98%
GOOG240920C001350002024-06-17 1:12PM EDT135.0045.8043.4044.050.00-11,42448.32%
GOOG240920C001400002024-06-18 1:25PM EDT140.0039.1238.8039.15-2.61-6.25%53,95944.04%
GOOG240920C001450002024-06-18 12:51PM EDT145.0034.3034.0534.65-0.95-2.70%37,93441.69%
GOOG240920C001500002024-06-18 12:02PM EDT150.0030.4029.5030.00-2.16-6.63%15,96138.33%
GOOG240920C001550002024-06-17 2:09PM EDT155.0028.6225.3025.650.00-66,06235.90%
GOOG240920C001600002024-06-18 12:30PM EDT160.0021.5021.2021.60-2.85-11.70%119,06234.03%
GOOG240920C001650002024-06-18 12:16PM EDT165.0018.0017.7017.95-1.75-8.86%114,59032.78%
GOOG240920C001700002024-06-18 1:15PM EDT170.0014.5014.3514.50-1.90-11.59%283,58631.31%
GOOG240920C001750002024-06-18 1:13PM EDT175.0011.5311.3511.50-1.37-10.62%3003,62930.23%
GOOG240920C001800002024-06-18 1:02PM EDT180.008.858.808.95-1.55-14.90%9612,40129.44%
GOOG240920C001850002024-06-18 12:46PM EDT185.006.656.656.80-1.29-16.25%474,36728.74%
GOOG240920C001900002024-06-18 1:22PM EDT190.004.954.955.05-1.12-18.45%5610,15128.16%
GOOG240920C001950002024-06-18 12:39PM EDT195.003.603.553.70-0.75-17.24%212,15927.79%
GOOG240920C002000002024-06-18 1:25PM EDT200.002.652.562.68-0.64-19.45%593,84827.57%
GOOG240920C002050002024-06-18 1:17PM EDT205.001.871.801.88-0.47-20.09%84,41627.27%
GOOG240920C002100002024-06-18 1:31PM EDT210.001.301.261.34-0.36-21.05%1571,05327.27%
GOOG240920C002150002024-06-18 10:31AM EDT215.001.060.890.96-0.14-11.67%501,35927.39%
GOOG240920C002200002024-06-18 11:39AM EDT220.000.710.650.69-0.14-16.47%386527.59%
GOOG240920C002250002024-06-18 11:57AM EDT225.000.530.480.53-0.01-1.85%1002,58628.17%
GOOG240920C002300002024-06-14 12:36PM EDT230.000.450.350.450.00-142429.22%
GOOG240920C002400002024-06-18 10:12AM EDT240.000.220.230.30-0.07-24.14%337230.71%
GOOG240920C002500002024-06-11 2:15PM EDT250.000.180.140.220.00-54032.47%
GOOG240920C002600002024-06-17 9:30AM EDT260.000.160.090.170.00-136134.18%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920P000450002024-04-16 9:59AM EDT45.000.010.000.040.00-201,67191.41%
GOOG240920P000500002024-05-15 12:55PM EDT50.000.010.000.100.00-202,21392.58%
GOOG240920P000550002024-05-29 10:36AM EDT55.000.010.000.060.00-401,41181.25%
GOOG240920P000600002024-05-07 3:49PM EDT60.000.020.010.110.00-21,29481.05%
GOOG240920P000650002024-06-05 12:41PM EDT65.000.030.020.070.00-13,85373.05%
GOOG240920P000700002024-05-31 1:17PM EDT70.000.020.020.070.00-43,52167.97%
GOOG240920P000750002024-06-18 11:16AM EDT75.000.030.010.080.00-1002,16863.28%
GOOG240920P000800002024-06-18 12:05PM EDT80.000.030.010.09-0.05-62.50%351,42059.38%
GOOG240920P000850002024-06-14 10:06AM EDT85.000.030.010.10-0.01-25.00%1075755.66%
GOOG240920P000900002024-06-18 11:57AM EDT90.000.060.040.11+0.02+50.00%1711,38753.32%
GOOG240920P000950002024-06-13 2:13PM EDT95.000.040.030.130.00-71,34852.93%
GOOG240920P001000002024-06-18 11:57AM EDT100.000.090.050.13+0.02+28.57%12,41948.93%
GOOG240920P001050002024-06-05 12:05PM EDT105.000.150.060.150.00-104,35346.00%
GOOG240920P001100002024-06-17 9:47AM EDT110.000.130.080.190.00-12,02643.70%
GOOG240920P001150002024-06-18 12:24PM EDT115.000.160.120.20+0.02+14.29%61,57840.33%
GOOG240920P001200002024-06-17 2:38PM EDT120.000.170.190.240.00-76,53337.84%
GOOG240920P001250002024-06-14 12:38PM EDT125.000.270.240.300.00-74,39735.60%
GOOG240920P001300002024-06-18 9:42AM EDT130.000.350.320.39+0.01+2.94%16,06733.62%
GOOG240920P001350002024-06-18 11:44AM EDT135.000.480.440.510.00-74,54431.69%
GOOG240920P001400002024-06-18 9:39AM EDT140.000.640.650.71+0.04+6.67%266,45630.20%
GOOG240920P001450002024-06-18 12:39PM EDT145.000.940.930.97-0.01-1.05%1015,79628.61%
GOOG240920P001500002024-06-18 11:32AM EDT150.001.271.351.40+0.14+12.39%93,79327.49%
GOOG240920P001550002024-06-18 11:35AM EDT155.001.891.972.01+0.16+9.25%2502,70226.44%
GOOG240920P001600002024-06-18 10:56AM EDT160.002.692.862.93+0.23+9.35%2065,25325.74%
GOOG240920P001650002024-06-18 1:25PM EDT165.004.104.054.20+0.65+18.84%273,00525.17%
GOOG240920P001700002024-06-18 1:08PM EDT170.005.665.655.75+0.76+15.51%454,88524.31%
GOOG240920P001750002024-06-18 12:59PM EDT175.007.707.657.80+1.15+17.56%3152,52123.70%
GOOG240920P001800002024-06-18 12:43PM EDT180.0010.3010.0510.30+1.35+15.08%1911,66223.07%
GOOG240920P001850002024-06-18 11:19AM EDT185.0012.5513.0013.25+0.20+1.62%536022.39%
GOOG240920P001900002024-06-04 10:23AM EDT190.0019.0016.3516.600.00-85121.51%
GOOG240920P001950002024-05-22 12:33PM EDT195.0020.1520.0020.550.00-52021.26%
GOOG240920P002000002024-06-12 9:40AM EDT200.0020.4724.0524.700.00-101220.39%
GOOG240920P002050002024-05-07 9:36AM EDT205.0033.000.000.000.00-170.00%
GOOG240920P002100002024-06-13 10:20AM EDT210.0031.7833.3534.000.00-1020.28%
GOOG240920P002150002024-02-14 4:57PM EDT215.0067.8071.0574.900.00-10131.84%
GOOG240920P002200002024-04-30 9:33AM EDT220.0051.900.000.000.00-100.00%
GOOG240920P002300002024-04-17 12:53PM EDT230.0073.6051.6555.000.00--037.04%