Australia markets open in 6 hours 7 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.95+0.49 (+0.27%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524C001000002024-05-09 11:06AM EDT2024-05-2471.0776.7080.450.00-33370.61%
GOOG240531C001000002024-05-17 10:45AM EDT2024-05-3177.4278.4079.150.00-57155.66%
GOOG240607C001000002024-04-26 2:12PM EDT2024-06-0773.6178.5079.350.00-66135.25%
GOOG240621C001000002024-05-20 10:08AM EDT2024-06-2180.0078.6079.100.00-512,09087.70%
GOOG240628C001000002024-05-15 2:27PM EDT2024-06-2873.7378.5079.650.00--177.54%
GOOG240719C001000002024-05-21 11:50AM EDT2024-07-1979.7079.0079.80+2.51+3.25%232775.54%
GOOG240816C001000002024-05-15 2:39PM EDT2024-08-1674.7179.5080.300.00--171.61%
GOOG240920C001000002024-05-20 9:32AM EDT2024-09-2080.0079.9080.750.00-228465.50%
GOOG241018C001000002024-05-17 11:53AM EDT2024-10-1878.8280.3581.200.00-11563.11%
GOOG241115C001000002024-05-08 12:52PM EDT2024-11-1574.2080.8581.700.00-31561.56%
GOOG241220C001000002024-05-20 12:25PM EDT2024-12-2081.0081.3082.100.00-160158.84%
GOOG250117C001000002024-05-21 9:52AM EDT2025-01-1782.2481.7582.60+0.24+0.29%13,09157.83%
GOOG250321C001000002024-05-17 3:42PM EDT2025-03-2181.8080.9085.350.00-15,75655.57%
GOOG250620C001000002024-05-17 3:59PM EDT2025-06-2081.6082.5086.950.00-352754.15%
GOOG251219C001000002024-05-10 2:50PM EDT2025-12-1979.5184.5089.500.00-1236750.49%
GOOG260116C001000002024-05-21 12:34PM EDT2026-01-1687.8086.1089.50+0.80+0.92%5089251.15%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524P001000002024-05-06 3:55PM EDT2024-05-240.020.000.010.00-14175.00%
GOOG240531P001000002024-05-14 12:33PM EDT2024-05-310.020.000.010.00-12106.25%
GOOG240621P001000002024-05-21 10:41AM EDT2024-06-210.020.000.02-0.01-33.33%14,30265.63%
GOOG240719P001000002024-05-21 9:30AM EDT2024-07-190.040.010.03+0.01+33.33%536150.78%
GOOG240920P001000002024-05-21 12:04PM EDT2024-09-200.100.050.100.00-32,65742.48%
GOOG241018P001000002024-05-14 3:00PM EDT2024-10-180.150.080.150.00-106040.38%
GOOG241115P001000002024-05-16 10:14AM EDT2024-11-150.230.200.26-0.03-11.54%148840.09%
GOOG241220P001000002024-05-21 11:45AM EDT2024-12-200.300.300.33-0.05-14.29%31,10938.04%
GOOG250117P001000002024-05-21 11:57AM EDT2025-01-170.380.340.39-0.01-2.56%304,14936.74%
GOOG250321P001000002024-05-13 12:18PM EDT2025-03-211.030.001.900.00-101,11144.86%
GOOG250620P001000002024-05-20 2:14PM EDT2025-06-201.050.212.400.00-61,66041.75%
GOOG251219P001000002024-05-15 10:44AM EDT2025-12-191.970.002.290.00-270534.14%
GOOG260116P001000002024-05-20 9:39AM EDT2026-01-162.961.862.420.00-31,04233.83%