Australia Markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.00+2.68 (+2.65%)
At close: 04:00PM EDT
103.91 -0.09 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230406C000700002023-03-01 12:12PM EDT70.0020.6031.7036.500.00--2146.09%
GOOG230406C000750002023-03-30 3:57PM EDT75.0026.5726.7031.30+0.27+1.03%1550.00%
GOOG230406C000780002023-03-15 12:58PM EDT78.0017.0523.7028.100.00--57222.75%
GOOG230406C000790002023-03-30 1:58PM EDT79.0022.2022.7027.100.00-156215.72%
GOOG230406C000800002023-03-31 3:02PM EDT80.0023.6021.7026.10+2.50+11.85%547208.79%
GOOG230406C000810002023-03-10 4:02PM EDT81.0011.4020.7025.100.00--17201.86%
GOOG230406C000820002023-03-31 10:23AM EDT82.0021.0019.7024.30+2.40+12.90%11350.00%
GOOG230406C000830002023-03-30 10:12AM EDT83.0017.6018.7023.300.00-101950.00%
GOOG230406C000840002023-03-08 1:08PM EDT84.0012.4017.7022.100.00--24181.35%
GOOG230406C000850002023-03-31 11:46AM EDT85.0018.1016.7020.55+1.84+11.32%20101156.45%
GOOG230406C000860002023-03-20 11:10AM EDT86.0016.5015.7020.300.00--13173.88%
GOOG230406C000870002023-03-16 12:54PM EDT87.0013.5514.7019.100.00--89161.13%
GOOG230406C000880002023-03-31 3:20PM EDT88.0015.7213.7018.10+2.82+21.86%627154.39%
GOOG230406C000890002023-03-31 3:31PM EDT89.0014.9512.7517.10-0.32-2.10%182147.75%
GOOG230406C000900002023-03-31 3:47PM EDT90.0013.8011.7515.60+2.55+22.67%21243126.56%
GOOG230406C000910002023-03-31 1:41PM EDT91.0012.2010.7515.40+2.15+21.39%128254.69%
GOOG230406C000920002023-03-31 2:34PM EDT92.0011.309.7514.10+2.00+21.51%24211127.69%
GOOG230406C000930002023-03-31 3:40PM EDT93.0010.358.7512.80+2.00+23.95%84340113.09%
GOOG230406C000940002023-03-31 3:05PM EDT94.009.707.8010.75+2.66+37.78%323976.12%
GOOG230406C000950002023-03-31 3:33PM EDT95.008.957.959.75+2.33+35.20%1051,35070.61%
GOOG230406C000960002023-03-31 3:36PM EDT96.008.156.758.80+2.40+41.74%5635366.60%
GOOG230406C000970002023-03-31 3:48PM EDT97.006.864.557.90+2.26+49.13%8546763.77%
GOOG230406C000980002023-03-31 3:55PM EDT98.006.243.756.40+2.34+60.00%8355543.07%
GOOG230406C000990002023-03-31 3:38PM EDT99.005.102.905.70+2.01+65.05%49083246.68%
GOOG230406C001000002023-03-31 3:59PM EDT100.004.303.604.45+1.88+77.69%6922,38134.08%
GOOG230406C001010002023-03-31 3:59PM EDT101.003.552.923.55+1.77+99.44%1,7271,01131.06%
GOOG230406C001020002023-03-31 3:59PM EDT102.002.662.332.75+1.37+106.20%4,0782,84529.40%
GOOG230406C001030002023-03-31 3:59PM EDT103.001.931.752.04+1.03+114.44%6,7371,78028.08%
GOOG230406C001040002023-03-31 3:59PM EDT104.001.371.301.42+0.76+124.59%4,4961,44026.71%
GOOG230406C001050002023-03-31 3:59PM EDT105.000.920.850.93+0.53+135.90%6,4243,47025.68%
GOOG230406C001060002023-03-31 3:59PM EDT106.000.570.520.60+0.32+128.00%2,2131,68425.59%
GOOG230406C001070002023-03-31 3:59PM EDT107.000.340.320.38+0.17+100.00%1,7891,09225.88%
GOOG230406C001080002023-03-31 3:56PM EDT108.000.210.190.23+0.09+75.00%1,1121,54226.07%
GOOG230406C001090002023-03-31 3:59PM EDT109.000.120.110.14+0.04+50.00%86752426.56%
GOOG230406C001100002023-03-31 3:59PM EDT110.000.080.050.08+0.02+33.33%7163,04426.86%
GOOG230406C001110002023-03-31 3:59PM EDT111.000.050.040.060.00-1861,01128.71%
GOOG230406C001120002023-03-31 3:56PM EDT112.000.030.030.05-0.01-25.00%76460930.86%
GOOG230406C001130002023-03-31 3:40PM EDT113.000.030.020.050.00-15812433.79%
GOOG230406C001140002023-03-31 3:47PM EDT114.000.030.000.03+0.01+50.00%5924133.99%
GOOG230406C001150002023-03-31 3:27PM EDT115.000.020.010.450.00-2264553.13%
GOOG230406C001160002023-03-31 3:27PM EDT116.000.010.000.07-0.01-50.00%610944.92%
GOOG230406C001170002023-03-30 10:16AM EDT117.000.030.000.070.00-57247.66%
GOOG230406C001180002023-03-28 9:31AM EDT118.000.030.000.210.00-28354.10%
GOOG230406C001190002023-03-29 2:26PM EDT119.000.020.000.060.00-203451.95%
GOOG230406C001200002023-03-31 3:46PM EDT120.000.010.000.03-0.01-50.00%2068949.61%
GOOG230406C001210002023-03-27 11:22AM EDT121.000.030.000.030.00--1951.95%
GOOG230406C001250002023-03-24 3:57PM EDT125.000.030.000.250.00--51775.78%
GOOG230406C001300002023-03-28 1:46PM EDT130.000.010.000.010.00-194059.38%
GOOG230406C001350002023-03-10 10:30AM EDT135.000.040.002.450.00--1162.01%
GOOG230406C001450002023-03-29 2:05PM EDT145.000.010.000.050.00-2020100.78%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230406P000500002023-03-27 11:08AM EDT50.000.010.000.010.00--1187.50%
GOOG230406P000550002023-03-03 2:39PM EDT55.000.060.002.130.00--1342.19%
GOOG230406P000600002023-03-07 4:53PM EDT60.000.020.000.050.00--12165.63%
GOOG230406P000650002023-03-16 11:01AM EDT65.000.040.002.130.00--12265.82%
GOOG230406P000700002023-03-20 3:51PM EDT70.000.020.000.040.00--862119.53%
GOOG230406P000750002023-03-30 3:44PM EDT75.000.010.000.050.00-1393103.13%
GOOG230406P000780002023-03-21 1:35PM EDT78.000.020.000.050.00--13891.41%
GOOG230406P000790002023-03-30 10:26AM EDT79.000.010.000.050.00-3013788.28%
GOOG230406P000800002023-03-29 10:19AM EDT80.000.010.000.060.00-229186.33%
GOOG230406P000810002023-03-30 11:10AM EDT81.000.030.000.060.00-127782.81%
GOOG230406P000820002023-03-28 12:30PM EDT82.000.020.000.060.00-526678.91%
GOOG230406P000830002023-03-30 2:54PM EDT83.000.010.000.060.00-521275.39%
GOOG230406P000840002023-03-30 3:08PM EDT84.000.020.000.010.00-169059.38%
GOOG230406P000850002023-03-28 2:56PM EDT85.000.040.000.020.00-5592560.16%
GOOG230406P000860002023-03-31 3:48PM EDT86.000.010.000.02-0.02-66.67%2242957.03%
GOOG230406P000870002023-03-31 3:49PM EDT87.000.010.010.06-0.01-50.00%161062.50%
GOOG230406P000880002023-03-31 2:42PM EDT88.000.020.000.210.00-4155369.92%
GOOG230406P000890002023-03-31 3:49PM EDT89.000.010.000.06-0.02-66.67%454254.69%
GOOG230406P000900002023-03-31 3:03PM EDT90.000.020.010.06-0.03-60.00%52166051.95%
GOOG230406P000910002023-03-31 3:11PM EDT91.000.020.000.03-0.03-60.00%5,08330947.66%
GOOG230406P000920002023-03-31 3:43PM EDT92.000.020.020.15-0.05-71.43%1,21250952.15%
GOOG230406P000930002023-03-31 2:59PM EDT93.000.020.000.22-0.07-77.78%50765250.59%
GOOG230406P000940002023-03-31 3:12PM EDT94.000.040.000.04-0.08-66.67%41650939.06%
GOOG230406P000950002023-03-31 3:58PM EDT95.000.050.040.05-0.13-72.22%5141,05336.91%
GOOG230406P000960002023-03-31 3:50PM EDT96.000.060.050.06-0.17-73.91%59386334.38%
GOOG230406P000970002023-03-31 3:59PM EDT97.000.080.070.09-0.26-76.47%7781,63633.11%
GOOG230406P000980002023-03-31 3:54PM EDT98.000.110.100.12-0.40-78.43%2,2971,71031.06%
GOOG230406P000990002023-03-31 3:56PM EDT99.000.160.150.18-0.55-77.46%60450929.79%
GOOG230406P001000002023-03-31 3:58PM EDT100.000.240.230.29-0.77-76.24%2,0941,78829.20%
GOOG230406P001010002023-03-31 3:55PM EDT101.000.350.350.41-1.03-74.64%2,02266727.44%
GOOG230406P001020002023-03-31 3:59PM EDT102.000.620.550.64-1.29-67.54%2,21495727.00%
GOOG230406P001030002023-03-31 3:59PM EDT103.000.930.820.97-1.63-63.67%2,8831,12226.71%
GOOG230406P001040002023-03-31 3:59PM EDT104.001.301.241.37-1.90-59.38%1,7831,00725.76%
GOOG230406P001050002023-03-31 3:59PM EDT105.001.871.781.99-2.23-54.39%96939326.86%
GOOG230406P001060002023-03-31 3:55PM EDT106.002.402.282.60-2.45-50.52%74578425.59%
GOOG230406P001070002023-03-31 12:29PM EDT107.004.302.613.45-1.80-29.51%865527.74%
GOOG230406P001080002023-03-30 3:48PM EDT108.006.622.205.200.00-6140750.73%
GOOG230406P001090002023-03-31 1:37PM EDT109.006.002.806.25-1.82-23.27%112557.62%
GOOG230406P001100002023-03-31 11:08AM EDT110.007.105.308.40-1.70-19.32%618053.37%
GOOG230406P001110002023-03-30 2:59PM EDT111.009.834.659.350.00-87992.92%
GOOG230406P001120002023-03-27 10:19AM EDT112.007.205.7010.350.00--1798.58%
GOOG230406P001130002023-03-28 9:39AM EDT113.0012.006.5011.350.00-151104.05%
GOOG230406P001140002023-03-30 3:41PM EDT114.0012.457.7012.350.00-2075109.38%
GOOG230406P001150002023-03-31 11:11AM EDT115.0012.168.6013.35-1.39-10.26%58114.50%
GOOG230406P001160002023-03-24 2:15PM EDT116.0010.259.5014.350.00--0119.53%
GOOG230406P001220002023-03-27 10:28AM EDT122.0017.5015.5020.350.00--0147.22%
GOOG230406P001250002023-03-08 10:31AM EDT125.0030.0018.6023.350.00--0159.86%
GOOG230406P001300002023-02-24 10:56AM EDT130.0040.4023.5028.300.00--0178.08%