Australia markets close in 5 hours 17 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.35+1.28 (+0.72%)
At close: 04:00PM EDT
178.26 -0.09 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240607C001900002024-06-05 3:45PM EDT2024-06-070.010.000.010.00-12,29348.44%
GOOG240614C001900002024-06-06 3:27PM EDT2024-06-140.150.150.17+0.01+7.14%571,28226.76%
GOOG240621C001900002024-06-06 3:54PM EDT2024-06-210.390.340.39+0.06+18.18%15412,15823.73%
GOOG240628C001900002024-06-06 3:57PM EDT2024-06-280.680.630.76+0.12+21.43%15191723.77%
GOOG240705C001900002024-06-06 3:48PM EDT2024-07-050.970.881.00+0.16+19.75%583,00322.68%
GOOG240712C001900002024-06-06 3:34PM EDT2024-07-121.321.221.40+0.28+26.92%85223.04%
GOOG240719C001900002024-06-06 3:55PM EDT2024-07-191.651.641.90+0.10+6.45%1593,41823.85%
GOOG240816C001900002024-06-06 3:50PM EDT2024-08-164.604.404.55+0.55+13.58%2841,98028.50%
GOOG240920C001900002024-06-06 3:33PM EDT2024-09-206.106.006.20+0.75+14.02%9610,22327.97%
GOOG241018C001900002024-06-06 9:56AM EDT2024-10-187.157.357.55+0.30+4.38%2765428.17%
GOOG241115C001900002024-06-06 3:33PM EDT2024-11-159.759.609.85+0.72+7.97%5376330.62%
GOOG241220C001900002024-06-06 3:05PM EDT2024-12-2011.1811.0511.35+0.68+6.48%251,76630.68%
GOOG250117C001900002024-06-06 3:25PM EDT2025-01-1712.3012.2012.50+0.70+6.03%323,03330.79%
GOOG250321C001900002024-06-06 1:11PM EDT2025-03-2115.0014.1515.95+1.45+10.70%1226732.71%
GOOG250620C001900002024-06-04 3:22PM EDT2025-06-2019.0018.4521.50+1.55+8.88%41,68236.17%
GOOG251219C001900002024-06-06 11:21AM EDT2025-12-1925.5824.6527.15+0.38+1.51%836536.14%
GOOG260116C001900002024-06-06 9:44AM EDT2026-01-1626.3726.0527.80+0.73+2.85%121,20535.99%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240607P001900002024-06-06 3:48PM EDT2024-06-0711.5010.5011.90-2.30-16.67%55082.42%
GOOG240614P001900002024-05-24 3:43PM EDT2024-06-1413.509.8514.050.00-202261.35%
GOOG240621P001900002024-05-31 3:06PM EDT2024-06-2111.6011.7012.30-5.90-33.71%35927.42%
GOOG240628P001900002024-05-22 9:35AM EDT2024-06-2812.3711.8012.550.00--4725.14%
GOOG240705P001900002024-05-30 3:45PM EDT2024-07-0516.3512.0512.700.00-1123.08%
GOOG240719P001900002024-06-04 1:59PM EDT2024-07-1916.8912.4515.000.00-185831.10%
GOOG240816P001900002024-05-29 2:03PM EDT2024-08-1614.7412.4016.200.00-230928.52%
GOOG240920P001900002024-06-04 10:23AM EDT2024-09-2019.0013.3017.900.00-85128.13%
GOOG241018P001900002024-06-03 11:47AM EDT2024-10-1819.4415.0017.650.00-11824.40%
GOOG241115P001900002024-05-20 11:20AM EDT2024-11-1517.5516.5517.950.00-121222.86%
GOOG241220P001900002024-05-30 10:27AM EDT2024-12-2021.0016.2518.750.00-13922.35%
GOOG250117P001900002024-06-04 10:27AM EDT2025-01-1721.8516.8019.400.00-149722.13%
GOOG250321P001900002024-05-01 2:45PM EDT2025-03-2128.1521.1025.500.00-9729.39%
GOOG250620P001900002024-06-05 12:30PM EDT2025-06-2023.5521.8023.650.00-63623.05%
GOOG251219P001900002024-05-29 12:33PM EDT2025-12-1926.3024.5526.650.00-1522.38%
GOOG260116P001900002024-05-29 2:27PM EDT2026-01-1626.4525.9026.950.00-46022.18%