Australia markets open in 5 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.86+1.49 (+0.80%)
At close: 04:00PM EDT
187.34 +0.48 (+0.26%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240816C000900002024-06-07 9:50AM EDT90.0089.4495.0098.950.00-1982.03%
GOOG240816C000950002024-06-21 10:48AM EDT95.0086.9590.0094.000.00-1378.42%
GOOG240816C001000002024-06-21 2:54PM EDT100.0082.3085.0089.050.00-21920974.61%
GOOG240816C001050002024-06-21 12:36PM EDT105.0078.4380.5084.100.00-5580.37%
GOOG240816C001100002024-06-25 11:48AM EDT110.0075.0875.5079.150.00-21275.29%
GOOG240816C001150002024-06-21 2:59PM EDT115.0067.4370.5074.200.00-31270.41%
GOOG240816C001200002024-06-25 11:47AM EDT120.0065.1765.5069.250.00-23165.63%
GOOG240816C001250002024-06-24 3:18PM EDT125.0057.0561.4064.300.00-51868.77%
GOOG240816C001300002024-06-26 9:31AM EDT130.0055.9555.5059.350.00-3756.30%
GOOG240816C001350002024-06-26 9:31AM EDT135.0050.9850.5054.450.00-33052.20%
GOOG240816C001400002024-06-27 9:56AM EDT140.0047.9945.5049.50+2.16+4.71%61568.20%
GOOG240816C001450002024-06-27 9:56AM EDT145.0043.2341.0044.60+2.11+5.13%66062.77%
GOOG240816C001500002024-06-26 10:58AM EDT150.0037.3036.0039.750.00-140957.68%
GOOG240816C001550002024-06-26 10:48AM EDT155.0032.4231.0035.000.00-322753.15%
GOOG240816C001600002024-06-27 11:03AM EDT160.0029.2727.0530.30+3.27+12.58%730548.71%
GOOG240816C001650002024-06-27 3:29PM EDT165.0024.2423.9025.80+0.97+4.17%325045.01%
GOOG240816C001700002024-06-27 3:57PM EDT170.0020.0019.9520.50+1.04+5.49%261,03537.11%
GOOG240816C001750002024-06-27 3:54PM EDT175.0015.9316.0017.15+0.78+5.15%1305,27337.60%
GOOG240816C001800002024-06-27 3:53PM EDT180.0012.5012.5014.20+0.70+5.93%2,2892,47138.10%
GOOG240816C001850002024-06-27 3:44PM EDT185.009.379.509.70+0.52+5.88%3702,27231.53%
GOOG240816C001900002024-06-27 3:57PM EDT190.007.006.707.15+0.65+10.24%6052,84430.73%
GOOG240816C001950002024-06-27 3:59PM EDT195.005.004.655.25+0.51+11.36%4053,41330.65%
GOOG240816C002000002024-06-27 3:54PM EDT200.003.453.403.55+0.45+15.00%8215,42729.71%
GOOG240816C002050002024-06-27 3:47PM EDT205.002.362.332.53+0.30+14.56%24197530.07%
GOOG240816C002100002024-06-27 3:47PM EDT210.001.611.561.80+0.18+12.59%8652,02530.53%
GOOG240816C002150002024-06-27 3:57PM EDT215.001.031.041.75+0.10+10.75%34218334.11%
GOOG240816C002200002024-06-27 3:19PM EDT220.000.700.700.96+0.06+9.38%361,90332.01%
GOOG240816C002250002024-06-27 10:41AM EDT225.000.480.490.94+0.05+11.63%79835.00%
GOOG240816C002300002024-06-26 3:21PM EDT230.000.310.310.410.00-14731.93%
GOOG240816C002350002024-06-27 12:23PM EDT235.000.230.230.32+0.01+4.55%312633.03%
GOOG240816C002400002024-06-26 3:43PM EDT240.000.210.200.260.00-14434.28%
GOOG240816C002450002024-06-13 9:51AM EDT245.000.100.160.210.00-40040035.35%
GOOG240816C002500002024-06-27 1:48PM EDT250.000.130.000.16-0.04-23.53%1233536.08%
GOOG240816C002650002024-06-21 11:05AM EDT265.000.090.001.370.00-505052.98%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240816P000900002024-06-25 2:00PM EDT90.000.030.001.570.00-336109.77%
GOOG240816P000950002024-06-17 3:33PM EDT95.000.030.001.450.00--1101.07%
GOOG240816P001000002024-06-25 10:41AM EDT100.000.020.000.510.00-201279.39%
GOOG240816P001050002024-05-28 9:30AM EDT105.000.100.000.110.00-3360.55%
GOOG240816P001100002024-06-24 10:35AM EDT110.000.050.002.170.00-102088.48%
GOOG240816P001150002024-06-26 12:35PM EDT115.000.050.020.080.00-12151.17%
GOOG240816P001200002024-06-26 11:12AM EDT120.000.070.030.100.00-33351.17%
GOOG240816P001250002024-06-27 2:13PM EDT125.000.060.040.11-0.01-14.29%186347.46%
GOOG240816P001300002024-06-26 9:31AM EDT130.000.120.050.130.00-38144.34%
GOOG240816P001350002024-06-26 9:31AM EDT135.000.150.100.170.00-311941.85%
GOOG240816P001400002024-06-27 9:56AM EDT140.000.150.120.21-0.01-6.25%618638.97%
GOOG240816P001450002024-06-27 3:47PM EDT145.000.240.190.28-0.03-11.11%1526536.62%
GOOG240816P001500002024-06-27 3:15PM EDT150.000.340.300.35-0.03-8.11%947633.79%
GOOG240816P001550002024-06-27 3:43PM EDT155.000.500.470.53-0.07-12.28%8465032.20%
GOOG240816P001600002024-06-27 3:14PM EDT160.000.740.670.78-0.10-11.90%381,08830.45%
GOOG240816P001650002024-06-27 3:59PM EDT165.001.200.771.23-0.12-9.09%1581,38929.32%
GOOG240816P001700002024-06-27 3:53PM EDT170.001.951.721.93-0.15-7.14%4293,22328.39%
GOOG240816P001750002024-06-27 3:52PM EDT175.002.972.682.98-0.20-6.31%6333,28327.66%
GOOG240816P001800002024-06-27 3:46PM EDT180.004.354.004.45-0.36-7.64%2092,80126.99%
GOOG240816P001850002024-06-27 3:44PM EDT185.006.306.206.40-0.60-8.70%8981026.32%
GOOG240816P001900002024-06-27 2:19PM EDT190.009.138.658.90-0.18-1.93%9141725.71%
GOOG240816P001950002024-06-27 11:00AM EDT195.0011.6310.0511.95-0.83-6.66%154925.15%
GOOG240816P002000002024-06-27 11:31AM EDT200.0015.5014.7518.00-0.40-2.52%42135.06%
GOOG240816P002050002024-06-18 2:15PM EDT205.0029.2018.9021.500.00--133.92%
GOOG240816P002100002024-06-27 10:34AM EDT210.0023.3623.1023.90-4.75-16.90%111023.66%