Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.72-1.74 (-1.11%)
At close: 04:00PM EDT
154.67 -1.05 (-0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719C000700002024-04-15 2:38PM EDT70.0088.0784.4088.500.00-1390.87%
GOOG240719C000750002024-04-10 10:28AM EDT75.0083.0079.6583.550.00-1186.91%
GOOG240719C000800002024-04-18 1:09PM EDT80.0078.8974.6578.600.00-1580.62%
GOOG240719C000850002024-03-18 11:29AM EDT85.0068.3671.2575.250.00-1994.65%
GOOG240719C000900002024-04-10 12:52PM EDT90.0068.6064.9068.800.00-2971.48%
GOOG240719C000950002024-04-11 1:37PM EDT95.0066.5460.0063.900.00-11166.80%
GOOG240719C001000002024-04-11 10:17AM EDT100.0059.6255.1559.100.00-626163.01%
GOOG240719C001050002024-04-16 12:33PM EDT105.0053.2050.2554.150.00-107858.09%
GOOG240719C001100002024-04-19 10:28AM EDT110.0047.5045.5049.35-0.54-1.12%16954.60%
GOOG240719C001150002024-04-18 2:41PM EDT115.0044.5440.7044.600.00-512750.90%
GOOG240719C001200002024-04-19 12:51PM EDT120.0038.2035.5039.90-0.65-1.67%679559.24%
GOOG240719C001250002024-04-19 1:40PM EDT125.0033.5031.0034.70-0.95-2.76%149751.94%
GOOG240719C001300002024-04-18 3:53PM EDT130.0029.5728.8029.10-1.42-4.58%164242.87%
GOOG240719C001350002024-04-19 1:38PM EDT135.0024.6324.5524.80-2.12-7.93%133,12840.25%
GOOG240719C001400002024-04-19 3:33PM EDT140.0020.5320.5520.95-1.57-7.10%201,48938.82%
GOOG240719C001450002024-04-19 3:14PM EDT145.0016.9716.8517.05-1.78-9.49%171,49936.31%
GOOG240719C001500002024-04-19 3:59PM EDT150.0013.7013.5513.80-1.20-8.05%1501,62435.18%
GOOG240719C001550002024-04-19 3:54PM EDT155.0010.7010.6510.90-1.55-12.65%1444,61634.08%
GOOG240719C001600002024-04-19 3:56PM EDT160.008.258.158.35-1.02-11.00%3923,25332.95%
GOOG240719C001650002024-04-19 3:56PM EDT165.006.256.106.30-1.10-14.97%1942,99932.22%
GOOG240719C001700002024-04-19 3:56PM EDT170.004.604.504.65-0.80-14.81%1134,25531.63%
GOOG240719C001750002024-04-19 1:52PM EDT175.003.303.203.35-0.70-17.50%841,96831.11%
GOOG240719C001800002024-04-19 2:56PM EDT180.002.342.282.38-0.44-15.83%472,56330.76%
GOOG240719C001850002024-04-19 1:35PM EDT185.001.641.601.67-0.26-13.68%141,23030.53%
GOOG240719C001900002024-04-19 12:55PM EDT190.001.111.121.18-0.33-22.92%21,19530.54%
GOOG240719C001950002024-04-19 12:55PM EDT195.000.820.780.85-0.24-22.64%2234330.77%
GOOG240719C002000002024-04-19 12:21PM EDT200.000.560.560.62-0.22-28.21%21,05631.12%
GOOG240719C002050002024-04-18 12:37PM EDT205.000.550.400.470.00-716031.69%
GOOG240719C002100002024-04-19 12:43PM EDT210.000.310.300.37-0.07-18.42%120432.42%
GOOG240719C002150002024-04-12 3:28PM EDT215.000.450.230.300.00-1125633.25%
GOOG240719C002200002024-04-17 2:49PM EDT220.000.260.180.240.00-540133.96%
GOOG240719C002250002024-04-12 12:35PM EDT225.000.270.150.210.00-24835.06%
GOOG240719C002300002024-04-12 3:49PM EDT230.000.230.120.180.00--735.99%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719P000700002024-03-14 10:27AM EDT70.000.030.020.110.00-13763.87%
GOOG240719P000750002024-03-18 10:11AM EDT75.000.050.020.060.00-11655.66%
GOOG240719P000800002024-04-15 3:16PM EDT80.000.060.030.090.00-8011153.52%
GOOG240719P000850002024-04-08 1:26PM EDT85.000.070.050.110.00-407450.59%
GOOG240719P000900002024-04-17 10:41AM EDT90.000.110.070.140.00-37549.71%
GOOG240719P000950002024-04-01 11:47AM EDT95.000.120.120.180.00-124846.97%
GOOG240719P001000002024-04-19 12:51PM EDT100.000.210.160.24+0.02+10.53%535944.53%
GOOG240719P001050002024-04-18 3:50PM EDT105.000.250.260.330.00-277542.43%
GOOG240719P001100002024-04-19 12:29PM EDT110.000.400.370.43+0.06+17.65%254139.99%
GOOG240719P001150002024-04-16 1:18PM EDT115.000.520.510.610.00-1486538.26%
GOOG240719P001200002024-04-19 10:03AM EDT120.000.740.750.79+0.03+4.23%152,37335.84%
GOOG240719P001250002024-04-19 1:25PM EDT125.001.101.041.11+0.02+1.85%161,91734.18%
GOOG240719P001300002024-04-19 1:27PM EDT130.001.531.521.60+0.14+10.07%192,90032.87%
GOOG240719P001350002024-04-19 3:35PM EDT135.002.312.162.23+0.35+17.86%1353,00531.38%
GOOG240719P001400002024-04-19 3:13PM EDT140.003.233.053.20+0.49+17.88%661,45630.45%
GOOG240719P001450002024-04-19 3:57PM EDT145.004.384.304.45+0.48+12.31%3144,03429.39%
GOOG240719P001500002024-04-19 3:11PM EDT150.006.156.006.15+0.70+12.84%261,51028.65%
GOOG240719P001550002024-04-19 3:58PM EDT155.008.088.108.25+0.73+9.93%611,33027.83%
GOOG240719P001600002024-04-19 3:47PM EDT160.0011.2010.6010.80+1.50+15.46%8337727.03%
GOOG240719P001650002024-04-19 2:30PM EDT165.0013.7013.6013.90+0.60+4.58%1614126.53%
GOOG240719P001700002024-04-19 12:50PM EDT170.0017.6517.0017.50+2.55+16.89%882226.33%
GOOG240719P001750002024-04-12 3:43PM EDT175.0018.6020.8521.350.00-152325.64%
GOOG240719P001800002024-04-17 10:09AM EDT180.0023.1725.0525.550.00-13425.04%
GOOG240719P001850002024-04-08 12:15PM EDT185.0029.7028.1532.200.00-474936.84%
GOOG240719P001900002024-01-29 4:23PM EDT190.0035.1052.1553.200.00--096.26%
GOOG240719P001950002024-03-21 9:30AM EDT195.0044.6837.5541.500.00--039.81%
GOOG240719P002000002024-04-11 1:16PM EDT200.0040.0042.5046.200.00-21040.98%
GOOG240719P002100002024-04-11 10:44AM EDT210.0051.1752.5056.400.00-1047.58%
GOOG240719P002300002024-04-11 10:44AM EDT230.0071.0872.5076.400.00--057.23%