Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.08-1.70 (-1.22%)
At close: 04:00PM EST
137.99 -0.09 (-0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920C000450002023-06-02 2:12PM EST45.0083.9877.0081.500.00-130.00%
GOOG240920C000500002023-10-25 8:47AM EST50.0081.000.000.000.00-1100.00%
GOOG240920C000550002024-01-24 9:30AM EST55.0097.3789.6094.500.00-1110141.74%
GOOG240920C000600002024-01-24 2:42PM EST60.0092.9085.0089.700.00-158132.29%
GOOG240920C000650002024-01-30 9:30AM EST65.0091.260.000.000.00-1240.00%
GOOG240920C000700002023-10-12 10:57AM EST70.0074.6065.5070.500.00-1047671.14%
GOOG240920C000750002024-03-01 9:55AM EST75.0066.6464.9568.00-7.96-10.67%115571.92%
GOOG240920C000800002024-02-06 12:50PM EST80.0067.8360.1563.000.00-250966.44%
GOOG240920C000850002024-02-15 1:04PM EST85.0061.6055.4058.500.00-383562.74%
GOOG240920C000900002024-02-26 11:31AM EST90.0053.5550.7053.900.00-191658.89%
GOOG240920C000950002024-02-28 2:44PM EST95.0045.4446.0549.000.00-11,64854.47%
GOOG240920C001000002024-02-27 3:29PM EST100.0044.0041.4044.500.00-230650.95%
GOOG240920C001050002024-02-13 1:23PM EST105.0045.8336.9040.000.00-71,12253.39%
GOOG240920C001100002024-03-01 2:52PM EST110.0033.8032.5033.75+0.32+0.96%82,47443.51%
GOOG240920C001150002024-02-29 11:10AM EST115.0029.1028.3031.450.00-11,30346.97%
GOOG240920C001200002024-03-01 3:28PM EST120.0025.7424.2525.55+0.72+2.88%123,59038.70%
GOOG240920C001250002024-02-29 11:08AM EST125.0022.0620.4521.80+0.79+3.71%17,01336.73%
GOOG240920C001300002024-03-01 3:28PM EST130.0018.4716.9020.00+0.22+1.21%174,56739.33%
GOOG240920C001350002024-03-01 3:28PM EST135.0015.3014.7515.15-0.50-3.16%921,82633.44%
GOOG240920C001400002024-03-01 3:50PM EST140.0012.1012.0012.50-0.65-5.10%1264,48032.56%
GOOG240920C001450002024-03-01 3:58PM EST145.009.759.609.85-0.75-7.14%497,77230.98%
GOOG240920C001500002024-03-01 3:57PM EST150.007.757.707.85-0.80-9.36%3526,09530.29%
GOOG240920C001550002024-03-01 2:48PM EST155.006.405.956.20+0.20+3.23%425,27429.76%
GOOG240920C001600002024-03-01 3:57PM EST160.004.704.654.80-0.45-8.74%7419,11229.21%
GOOG240920C001650002024-03-01 3:22PM EST165.003.853.603.750.00-452,58828.99%
GOOG240920C001700002024-03-01 1:26PM EST170.003.012.762.90-0.07-2.27%31,69028.79%
GOOG240920C001750002024-03-01 3:40PM EST175.002.212.122.25-0.06-2.64%282,01828.72%
GOOG240920C001800002024-03-01 3:44PM EST180.001.701.581.73-0.16-8.60%969,16128.64%
GOOG240920C001850002024-03-01 3:00PM EST185.001.411.221.39+0.04+2.92%270428.94%
GOOG240920C001900002024-03-01 11:22AM EST190.001.080.941.11+0.10+10.20%356329.19%
GOOG240920C001950002024-03-01 2:10PM EST195.000.880.790.90+0.05+6.02%423729.51%
GOOG240920C002000002024-03-01 12:11PM EST200.000.700.640.74+0.02+2.94%71,43629.90%
GOOG240920C002050002024-02-14 12:15PM EST205.000.920.520.590.00-247430.08%
GOOG240920C002100002024-02-28 2:17PM EST210.000.450.420.550.00-11,54731.10%
GOOG240920C002150002024-02-28 10:07AM EST215.000.380.320.480.00-225631.69%
GOOG240920C002200002024-03-01 12:04PM EST220.000.360.290.430.00-16032.40%
GOOG240920C002250002024-03-01 3:35PM EST225.000.260.230.38-0.04-13.33%359132.96%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920P000450002024-02-29 9:30AM EST45.000.020.000.960.00-31,65178.66%
GOOG240920P000500002024-01-30 10:27AM EST50.000.040.010.040.00-202,19451.56%
GOOG240920P000550002024-02-16 1:59PM EST55.000.040.001.300.00-21,41069.17%
GOOG240920P000600002024-02-29 12:08PM EST60.000.060.000.120.00-11,19548.63%
GOOG240920P000650002024-02-27 12:27PM EST65.000.090.020.150.00-53,84845.65%
GOOG240920P000700002024-02-29 3:28PM EST70.000.120.060.190.00-103,51742.97%
GOOG240920P000750002024-02-29 11:18AM EST75.000.180.110.250.00-22,17240.63%
GOOG240920P000800002024-02-29 12:17PM EST80.000.260.180.320.00-101,42238.31%
GOOG240920P000850002024-02-28 10:57AM EST85.000.380.290.390.00-480235.77%
GOOG240920P000900002024-03-01 3:40PM EST90.000.490.430.58-0.05-9.26%651,12934.63%
GOOG240920P000950002024-02-26 1:29PM EST95.000.690.630.770.00-11,22832.86%
GOOG240920P001000002024-03-01 11:55AM EST100.000.940.921.06+0.01+1.08%192,82631.45%
GOOG240920P001050002024-02-29 3:50PM EST105.001.361.321.46+0.05+3.82%14,36830.17%
GOOG240920P001100002024-03-01 10:48AM EST110.001.851.882.00+0.11+6.32%22,06528.98%
GOOG240920P001150002024-03-01 3:30PM EST115.002.502.492.70-0.13-4.94%81,83127.80%
GOOG240920P001200002024-03-01 2:18PM EST120.003.303.403.600.00-4085,33126.63%
GOOG240920P001250002024-03-01 2:42PM EST125.004.454.604.80-0.10-2.20%243,44125.64%
GOOG240920P001300002024-03-01 3:57PM EST130.006.176.056.30+0.32+5.47%64,89924.67%
GOOG240920P001350002024-03-01 3:31PM EST135.007.857.908.15+0.15+1.95%1282,97323.70%
GOOG240920P001400002024-03-01 2:47PM EST140.009.8010.1510.45+0.10+1.03%2798922.91%
GOOG240920P001450002024-02-29 12:19PM EST145.0012.3510.5013.10-0.60-4.63%33,66821.96%
GOOG240920P001500002024-02-29 1:02PM EST150.0015.9015.8016.350.00-1562,13621.49%
GOOG240920P001550002024-03-01 10:50AM EST155.0019.0519.0519.85-0.47-2.41%31,13420.62%
GOOG240920P001600002024-02-27 1:33PM EST160.0022.5922.8523.700.00-270219.63%
GOOG240920P001650002024-02-29 11:18AM EST165.0027.5327.0527.900.00-221618.62%
GOOG240920P001700002024-02-23 12:16PM EST170.0025.7131.4032.850.00-19720.52%
GOOG240920P001750002024-02-20 2:42PM EST175.0032.9334.5037.600.00-50020.98%
GOOG240920P001800002024-02-23 12:16PM EST180.0034.8039.5042.550.00-1222.47%
GOOG240920P001850002024-01-29 2:06PM EST185.0031.7047.1548.150.00-1028.13%
GOOG240920P001900002024-02-29 11:18AM EST190.0052.0049.5052.550.00-2025.90%
GOOG240920P002000002023-10-27 2:22PM EST200.0076.7359.0064.000.00-1137.97%
GOOG240920P002100002024-02-14 3:57PM EST210.0062.7769.5572.550.00-1131.98%
GOOG240920P002150002024-02-14 3:57PM EST215.0067.8074.5577.550.00-1033.37%