Australia markets close in 3 hours 13 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.62-2.88 (-1.55%)
At close: 04:00PM EDT
183.27 +0.65 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719C001950002024-07-17 3:59PM EDT2024-07-190.030.020.03-0.04-57.14%3,1269,29340.63%
GOOG240726C001950002024-07-17 3:49PM EDT2024-07-261.721.671.84-0.71-29.22%1,0085,08751.00%
GOOG240802C001950002024-07-17 3:58PM EDT2024-08-022.201.712.25-0.84-27.63%4252,73842.49%
GOOG240809C001950002024-07-17 3:45PM EDT2024-08-092.532.332.73-0.85-25.15%1081,82338.70%
GOOG240816C001950002024-07-17 3:57PM EDT2024-08-162.922.852.98-0.88-23.16%3825,63735.33%
GOOG240823C001950002024-07-17 3:32PM EDT2024-08-233.253.153.40-1.01-23.71%3327333.95%
GOOG240830C001950002024-07-17 3:02PM EDT2024-08-303.893.154.05-0.82-17.41%395934.08%
GOOG240920C001950002024-07-17 3:58PM EDT2024-09-204.654.554.70-1.10-19.13%2913,72330.40%
GOOG241018C001950002024-07-17 3:28PM EDT2024-10-186.005.956.15-1.30-17.81%651,64429.69%
GOOG241115C001950002024-07-17 3:19PM EDT2024-11-158.628.358.55-1.28-12.93%11084432.03%
GOOG241220C001950002024-07-17 3:25PM EDT2024-12-209.959.8510.05-1.55-13.48%841,11831.45%
GOOG250117C001950002024-07-17 3:44PM EDT2025-01-1711.0810.9511.30-1.52-12.06%552,66531.42%
GOOG250321C001950002024-07-17 9:37AM EDT2025-03-2114.9013.7514.65-2.55-14.61%522532.77%
GOOG250620C001950002024-07-17 3:35PM EDT2025-06-2017.5417.7019.85-2.14-10.87%281,44635.44%
GOOG251219C001950002024-07-17 3:56PM EDT2025-12-1924.5022.2026.85-1.51-5.81%440836.63%
GOOG260116C001950002024-07-17 12:58PM EDT2026-01-1625.5023.0525.75-3.50-12.07%1492034.44%
GOOG261218C001950002024-07-17 2:13PM EDT2026-12-1835.2834.7036.65-2.02-5.42%25736.80%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719P001950002024-07-17 9:30AM EDT2024-07-1911.3010.0014.40+2.40+26.97%356114.70%
GOOG240726P001950002024-07-17 10:02AM EDT2024-07-2613.6011.7016.10+2.25+19.82%240372.07%
GOOG240802P001950002024-07-17 12:09PM EDT2024-08-0214.3013.9016.45+2.75+23.81%33756.67%
GOOG240809P001950002024-07-17 1:13PM EDT2024-08-0914.6514.0514.80+4.60+45.77%164236.62%
GOOG240816P001950002024-07-17 1:24PM EDT2024-08-1614.8214.4014.90+2.47+20.00%5233332.67%
GOOG240823P001950002024-07-16 1:37PM EDT2024-08-2312.9514.4516.950.00-12139.68%
GOOG240830P001950002024-07-17 12:10PM EDT2024-08-3015.2214.6515.60+3.69+32.00%1130.31%
GOOG240920P001950002024-07-17 2:22PM EDT2024-09-2015.3615.5017.80+1.71+12.53%8925532.97%
GOOG241018P001950002024-07-17 10:43AM EDT2024-10-1816.5014.6017.60+2.45+17.44%4014126.98%
GOOG241115P001950002024-07-17 2:43PM EDT2024-11-1517.8315.5018.30+1.51+9.25%175525.46%
GOOG241220P001950002024-07-16 1:17PM EDT2024-12-2018.8516.5020.20+1.90+11.21%370726.64%
GOOG250117P001950002024-07-17 3:15PM EDT2025-01-1719.3017.0020.80+1.65+9.35%3628225.73%
GOOG250321P001950002024-07-17 10:27AM EDT2025-03-2120.9020.6023.40+2.70+14.84%33926.67%
GOOG250620P001950002024-07-17 11:31AM EDT2025-06-2023.2422.5523.30+5.59+31.67%23822.65%
GOOG251219P001950002024-07-17 10:52AM EDT2025-12-1926.9925.3027.50-1.64-5.73%1423.15%
GOOG260116P001950002024-07-08 2:29PM EDT2026-01-1623.9526.1029.450.00-2870224.75%
GOOG261218P001950002024-07-16 12:58PM EDT2026-12-1830.1030.1032.700.00-2522.36%