Australia markets close in 5 hours 34 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.45-2.33 (-1.30%)
At close: 04:00PM EDT
176.60 +0.15 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240621C002050002024-06-17 1:59PM EDT2024-06-210.010.000.070.00-451,57485.16%
GOOG240628C002050002024-06-18 1:11PM EDT2024-06-280.020.010.040.00-16140.82%
GOOG240705C002050002024-06-07 1:52PM EDT2024-07-050.090.002.150.00-3356.20%
GOOG240712C002050002024-06-17 2:11PM EDT2024-07-120.090.030.110.00-52129.40%
GOOG240719C002050002024-06-18 3:56PM EDT2024-07-190.130.100.13-0.04-23.53%251,34826.47%
GOOG240726C002050002024-06-18 1:07PM EDT2024-07-260.600.500.54-0.10-14.29%566231.18%
GOOG240816C002050002024-06-18 3:59PM EDT2024-08-160.960.941.04-0.31-24.41%7345129.26%
GOOG240920C002050002024-06-18 2:16PM EDT2024-09-201.741.761.92-0.60-25.64%144,41627.69%
GOOG241018C002050002024-06-18 2:58PM EDT2024-10-182.622.612.79-0.68-20.61%72,07127.58%
GOOG241115C002050002024-06-18 2:16PM EDT2024-11-154.204.304.50-0.95-18.45%3513129.98%
GOOG241220C002050002024-06-17 12:38PM EDT2024-12-205.955.255.600.00-354029.68%
GOOG250117C002050002024-06-18 2:10PM EDT2025-01-176.276.156.55-1.16-15.61%265129.74%
GOOG250321C002050002024-06-18 2:54PM EDT2025-03-218.708.6010.90-1.07-10.95%223533.99%
GOOG250620C002050002024-06-14 11:25AM EDT2025-06-2013.1010.8012.700.00-791,71732.16%
GOOG251219C002050002024-06-05 9:33AM EDT2025-12-1919.0816.6020.05+0.08+0.42%420135.01%
GOOG260116C002050002024-06-18 3:54PM EDT2026-01-1619.3518.6521.10-0.80-3.97%1270635.34%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240621P002050002024-05-16 1:35PM EDT2024-06-2129.8024.6028.900.00-20122.36%
GOOG240705P002050002024-06-06 10:03AM EDT2024-07-0527.0028.1030.800.00-2053.64%
GOOG240719P002050002024-06-14 9:30AM EDT2024-07-1927.1526.2530.750.00-1051.00%
GOOG240920P002050002024-05-07 9:36AM EDT2024-09-2033.000.000.000.00-170.00%
GOOG241018P002050002024-05-10 1:51PM EDT2024-10-1835.7029.3530.050.00-1922.51%
GOOG241115P002050002024-04-26 9:37AM EDT2024-11-1532.4529.6032.500.00-303028.42%
GOOG241220P002050002024-04-09 10:10AM EDT2024-12-2045.7134.3036.550.00--135.25%
GOOG250117P002050002024-06-04 10:41AM EDT2025-01-1732.4029.0532.350.00-11014923.47%
GOOG250321P002050002024-04-17 12:53PM EDT2025-03-2149.2931.2533.450.00-2122.91%
GOOG250620P002050002024-06-04 10:38AM EDT2025-06-2035.1030.5035.500.00-505023.32%
GOOG251219P002050002024-05-13 2:49PM EDT2025-12-1940.8531.5035.400.00-2518.94%
GOOG260116P002050002024-06-13 3:47PM EDT2026-01-1635.7534.0038.500.00-31822.37%