Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.19-1.60 (-1.00%)
At close: 04:00PM EDT
158.23 -0.96 (-0.60%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240517C000700002024-04-08 11:58AM EDT70.0086.400.000.000.00-100.00%
GOOG240517C000750002024-04-11 12:12PM EDT75.0084.740.000.000.00-100.00%
GOOG240517C000800002024-04-02 12:58PM EDT80.0075.790.000.000.00-100.00%
GOOG240517C000850002024-03-14 12:04PM EDT85.0059.8472.7076.500.00-22109.38%
GOOG240517C000900002024-03-07 12:39PM EDT90.0046.0062.1566.250.00-1240.00%
GOOG240517C000950002024-04-10 10:28AM EDT95.0062.000.000.000.00-200.00%
GOOG240517C001000002024-04-12 1:12PM EDT100.0059.300.000.000.00-100.00%
GOOG240517C001050002024-04-03 12:05PM EDT105.0051.300.000.000.00-600.00%
GOOG240517C001100002024-04-12 12:47PM EDT110.0049.870.000.000.00-200.00%
GOOG240517C001150002024-04-09 10:18AM EDT115.0044.840.000.000.00-500.00%
GOOG240517C001200002024-04-12 11:14AM EDT120.0039.950.000.000.00-200.00%
GOOG240517C001250002024-04-12 3:53PM EDT125.0034.800.000.000.00-6000.00%
GOOG240517C001300002024-04-12 3:41PM EDT130.0029.950.000.000.00-2600.00%
GOOG240517C001350002024-04-12 3:19PM EDT135.0025.250.000.000.00-1300.00%
GOOG240517C001400002024-04-12 3:23PM EDT140.0020.780.000.000.00-2300.00%
GOOG240517C001450002024-04-12 3:06PM EDT145.0016.550.000.000.00-7000.00%
GOOG240517C001500002024-04-12 3:51PM EDT150.0012.720.000.000.00-15100.00%
GOOG240517C001550002024-04-12 3:57PM EDT155.009.500.000.000.00-83700.00%
GOOG240517C001600002024-04-12 3:56PM EDT160.006.750.000.000.00-2,57300.39%
GOOG240517C001650002024-04-12 3:59PM EDT165.004.650.000.000.00-1,21503.13%
GOOG240517C001700002024-04-12 3:58PM EDT170.003.000.000.000.00-1,48106.25%
GOOG240517C001750002024-04-12 3:56PM EDT175.001.850.000.000.00-33606.25%
GOOG240517C001800002024-04-12 3:49PM EDT180.001.130.000.000.00-1,244012.50%
GOOG240517C001850002024-04-12 3:05PM EDT185.000.690.000.000.00-20012.50%
GOOG240517C001900002024-04-12 2:44PM EDT190.000.430.000.000.00-71012.50%
GOOG240517C001950002024-04-12 3:31PM EDT195.000.290.000.000.00-80012.50%
GOOG240517C002000002024-04-12 3:42PM EDT200.000.200.000.000.00-8012.50%
GOOG240517C002050002024-04-12 1:17PM EDT205.000.140.000.000.00-1012.50%
GOOG240517C002100002024-04-08 3:10PM EDT210.000.090.000.000.00-1025.00%
GOOG240517C002150002024-04-12 2:38PM EDT215.000.060.000.000.00-2025.00%
GOOG240517C002200002024-04-12 3:25PM EDT220.000.050.000.000.00-10025.00%
GOOG240517C002250002024-04-12 3:25PM EDT225.000.040.000.000.00-10025.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240517P000700002024-04-04 10:17AM EDT70.000.030.000.000.00-3050.00%
GOOG240517P000750002024-04-11 1:53PM EDT75.000.020.000.000.00-1050.00%
GOOG240517P000800002024-03-15 3:47PM EDT80.000.030.000.520.00-164110.55%
GOOG240517P000850002024-03-15 11:13AM EDT85.000.040.000.270.00-129992.58%
GOOG240517P000900002024-04-11 12:20PM EDT90.000.010.000.000.00-18050.00%
GOOG240517P000950002024-04-12 1:37PM EDT95.000.040.000.000.00-4025.00%
GOOG240517P001000002024-04-11 3:55PM EDT100.000.040.000.000.00-2025.00%
GOOG240517P001050002024-04-12 1:48PM EDT105.000.080.000.000.00-50025.00%
GOOG240517P001100002024-04-11 1:42PM EDT110.000.080.000.000.00-72025.00%
GOOG240517P001150002024-04-12 11:28AM EDT115.000.140.000.000.00-13025.00%
GOOG240517P001200002024-04-12 3:40PM EDT120.000.240.000.000.00-21025.00%
GOOG240517P001250002024-04-12 11:38AM EDT125.000.300.000.000.00-66012.50%
GOOG240517P001300002024-04-12 3:50PM EDT130.000.480.000.000.00-285012.50%
GOOG240517P001350002024-04-12 3:59PM EDT135.000.710.000.000.00-123012.50%
GOOG240517P001400002024-04-12 3:58PM EDT140.001.140.000.000.00-335012.50%
GOOG240517P001450002024-04-12 3:59PM EDT145.001.830.000.000.00-78206.25%
GOOG240517P001500002024-04-12 3:51PM EDT150.003.040.000.000.00-26106.25%
GOOG240517P001550002024-04-12 3:31PM EDT155.004.800.000.000.00-26003.13%
GOOG240517P001600002024-04-12 3:56PM EDT160.007.000.000.000.00-24400.00%
GOOG240517P001650002024-04-12 3:37PM EDT165.0010.050.000.000.00-3300.00%
GOOG240517P001700002024-04-12 12:47PM EDT170.0013.100.000.000.00-1400.00%
GOOG240517P001750002024-04-08 12:25PM EDT175.0020.050.000.000.00-400.00%
GOOG240517P001800002024-04-12 11:21AM EDT180.0020.950.000.000.00-200.00%
GOOG240517P001900002024-04-10 10:35AM EDT190.0033.000.000.000.00-100.00%
GOOG240517P002200002024-01-29 1:52PM EDT220.0065.9382.0583.200.00--0207.16%