Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.29+1.86 (+1.06%)
At close: 04:00PM EDT
177.30 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG241115C000700002024-04-29 9:47AM EDT70.00100.50106.50110.050.00-10276.17%
GOOG241115C000750002024-05-03 1:25PM EDT75.0094.90101.50105.200.00-2272.07%
GOOG241115C000800002024-03-21 1:17PM EDT80.0071.3876.2080.250.00-220.00%
GOOG241115C000850002024-04-17 12:35PM EDT85.0074.6092.0095.500.00--167.02%
GOOG241115C000900002024-05-17 12:10PM EDT90.0089.2687.0090.70+3.46+4.03%112563.40%
GOOG241115C000950002024-05-17 11:20AM EDT95.0084.2782.0085.85+9.53+12.75%3359.69%
GOOG241115C001000002024-05-08 12:52PM EDT100.0074.2077.5081.050.00-31558.18%
GOOG241115C001050002024-04-26 12:10PM EDT105.0071.6472.5076.300.00-24254.90%
GOOG241115C001100002024-04-23 12:24PM EDT110.0054.6568.0071.500.00-24553.02%
GOOG241115C001150002024-04-25 9:53AM EDT115.0044.7863.0066.750.00-423158.81%
GOOG241115C001200002024-05-17 2:13PM EDT120.0060.2558.5062.05+7.93+15.16%18355.71%
GOOG241115C001250002024-05-03 9:57AM EDT125.0048.0253.5057.400.00-19252.78%
GOOG241115C001300002024-05-17 2:08PM EDT130.0051.2249.0052.80+1.32+2.65%411750.00%
GOOG241115C001350002024-05-17 3:21PM EDT135.0046.6246.0548.25+1.52+3.37%205547.32%
GOOG241115C001400002024-05-17 1:57PM EDT140.0042.4541.7043.85+1.19+2.88%243345.00%
GOOG241115C001450002024-05-17 1:06PM EDT145.0038.2838.1039.60+3.48+10.00%1221942.95%
GOOG241115C001500002024-05-16 1:56PM EDT150.0032.6533.4534.450.00-325238.32%
GOOG241115C001550002024-05-17 2:05PM EDT155.0029.7530.0031.55+0.80+2.76%120539.34%
GOOG241115C001600002024-05-17 2:46PM EDT160.0026.1226.2527.00+2.92+12.59%1460435.94%
GOOG241115C001650002024-05-17 3:43PM EDT165.0022.9322.8023.35+1.26+5.81%989234.37%
GOOG241115C001700002024-05-17 3:20PM EDT170.0019.7319.6020.55+1.13+6.08%191,25634.21%
GOOG241115C001750002024-05-17 2:48PM EDT175.0016.5716.7017.90+0.53+3.30%201,26933.88%
GOOG241115C001800002024-05-17 3:43PM EDT180.0014.3014.1014.90+1.00+7.52%664,42632.38%
GOOG241115C001850002024-05-17 2:20PM EDT185.0011.5511.8012.00+0.20+1.76%1953630.62%
GOOG241115C001900002024-05-17 1:42PM EDT190.009.829.759.95+0.72+7.91%1968330.07%
GOOG241115C001950002024-05-17 3:38PM EDT195.008.118.009.05+0.56+7.42%8133831.46%
GOOG241115C002000002024-05-17 3:29PM EDT200.006.556.506.65+0.50+8.26%8837129.17%
GOOG241115C002050002024-05-17 2:08PM EDT205.005.225.255.40+0.32+6.53%93728.89%
GOOG241115C002100002024-05-17 3:08PM EDT210.004.204.204.35+0.25+6.33%5322928.64%
GOOG241115C002200002024-05-16 12:34PM EDT220.002.712.692.79+0.24+9.72%381228.31%
GOOG241115C002300002024-05-16 3:10PM EDT230.001.641.731.820.00-2229228.37%
GOOG241115C002400002024-05-13 9:31AM EDT240.000.811.141.400.00-242329.61%
GOOG241115C002500002024-05-16 2:36PM EDT250.000.760.780.830.00-463729.09%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG241115P000700002024-05-17 3:36PM EDT70.000.030.000.05-0.03-50.00%111650.00%
GOOG241115P000750002024-04-18 11:58AM EDT75.000.150.020.120.00-11651.37%
GOOG241115P000800002024-05-07 12:10PM EDT80.000.120.040.150.00-101249.17%
GOOG241115P000850002024-04-11 3:12PM EDT85.000.320.080.220.00-101248.15%
GOOG241115P000900002024-05-07 3:46PM EDT90.000.160.110.220.00-19644.73%
GOOG241115P000950002024-04-16 9:30AM EDT95.000.720.000.000.00-157312.50%
GOOG241115P001000002024-05-16 10:14AM EDT100.000.260.220.330.00-548840.82%
GOOG241115P001050002024-05-15 3:45PM EDT105.000.350.290.390.00-55638.77%
GOOG241115P001100002024-05-01 10:46AM EDT110.000.860.380.500.00-1016037.33%
GOOG241115P001150002024-05-16 12:01PM EDT115.000.540.530.620.00-810135.72%
GOOG241115P001200002024-05-16 2:46PM EDT120.000.740.640.780.00-80063234.27%
GOOG241115P001250002024-05-17 10:18AM EDT125.000.880.660.97-0.06-6.38%420232.78%
GOOG241115P001300002024-05-16 9:30AM EDT130.001.161.101.18-0.06-4.92%2986831.17%
GOOG241115P001350002024-05-17 11:06AM EDT135.001.521.421.52-0.04-2.56%7971130.03%
GOOG241115P001400002024-05-17 10:48AM EDT140.001.921.651.95-0.18-8.57%144328.93%
GOOG241115P001450002024-05-15 2:46PM EDT145.002.851.962.900.00-566929.36%
GOOG241115P001500002024-05-17 12:48PM EDT150.003.203.103.25-0.13-3.90%11,08427.08%
GOOG241115P001550002024-05-16 3:54PM EDT155.004.114.004.15-0.29-6.59%862626.19%
GOOG241115P001600002024-05-17 2:24PM EDT160.005.455.155.30-0.15-2.68%4096625.43%
GOOG241115P001650002024-05-17 11:11AM EDT165.006.866.557.40-0.54-7.30%2062926.27%
GOOG241115P001700002024-05-16 3:21PM EDT170.009.107.608.450.00-4060924.10%
GOOG241115P001750002024-05-17 2:07PM EDT175.0010.709.9010.50-0.35-3.17%5044323.50%
GOOG241115P001800002024-05-17 12:52PM EDT180.0012.8012.6512.85-1.00-7.25%2125422.84%
GOOG241115P001850002024-05-17 3:45PM EDT185.0015.4514.4015.55-0.82-5.04%1212422.20%
GOOG241115P001900002024-05-17 11:01AM EDT190.0018.8017.8018.55-16.55-46.82%1221.47%
GOOG241115P001950002024-05-17 11:10AM EDT195.0022.2520.5021.85-3.40-13.26%7220.62%
GOOG241115P002000002024-05-13 3:02PM EDT200.0031.3024.1525.600.00-5720.04%
GOOG241115P002050002024-04-26 9:37AM EDT205.0032.4528.1531.250.00-303024.20%