Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.75-2.04 (-1.27%)
As of 02:58PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240412C001050002024-04-08 9:59AM EDT2024-04-1251.2553.9054.300.00-321424.61%
GOOG240419C001050002024-04-04 10:06AM EDT2024-04-1955.6653.8054.40+6.41+13.02%4173150.10%
GOOG240426C001050002024-04-01 1:28PM EDT2024-04-2651.6553.2055.400.00-1101119.04%
GOOG240517C001050002024-04-03 12:05PM EDT2024-05-1751.3054.2555.050.00-65885.01%
GOOG240621C001050002024-04-09 9:30AM EDT2024-06-2154.0054.9055.500.00-264,28567.66%
GOOG240719C001050002024-04-02 11:14AM EDT2024-07-1951.3155.2556.100.00-27061.67%
GOOG240920C001050002024-04-09 10:08AM EDT2024-09-2057.6056.8057.500.00-11,12656.97%
GOOG241018C001050002024-04-05 3:13PM EDT2024-10-1852.3057.4558.150.00-72255.73%
GOOG241115C001050002024-04-02 11:14AM EDT2024-11-1553.8558.0058.850.00-24254.68%
GOOG241220C001050002024-04-09 2:39PM EDT2024-12-2057.2558.6559.400.00-11,07553.02%
GOOG250117C001050002024-04-12 1:10PM EDT2025-01-1758.8458.0059.75+0.04+0.07%51,89152.80%
GOOG250321C001050002024-03-06 1:07PM EDT2025-03-2137.0053.5058.400.00-1243.43%
GOOG250620C001050002024-04-04 11:02AM EDT2025-06-2059.1760.6064.950.00-1010750.20%
GOOG251219C001050002024-04-01 9:45AM EDT2025-12-1963.0063.7568.350.00-110453.09%
GOOG260116C001050002024-04-10 11:54AM EDT2026-01-1664.0065.8567.250.00-17949.88%
Putsfor12 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240412P001050002024-03-04 2:00PM EDT2024-04-120.090.000.020.00-12271.88%
GOOG240419P001050002024-04-12 10:10AM EDT2024-04-190.010.000.01-0.01-50.00%571,26390.63%
GOOG240426P001050002024-04-08 11:21AM EDT2024-04-260.010.000.040.00-2875.00%
GOOG240503P001050002024-04-11 11:54AM EDT2024-05-030.040.000.110.00-2369.53%
GOOG240510P001050002024-04-11 11:03AM EDT2024-05-100.050.000.120.00-252661.13%
GOOG240517P001050002024-04-12 1:48PM EDT2024-05-170.080.050.11+0.02+33.33%5066956.84%
GOOG240621P001050002024-04-09 1:38PM EDT2024-06-210.120.120.190.00-1031,93945.61%
GOOG240719P001050002024-04-12 9:42AM EDT2024-07-190.210.180.260.00-177840.58%
GOOG240920P001050002024-04-11 3:11PM EDT2024-09-200.450.440.530.00-34,39435.99%
GOOG241018P001050002024-03-27 3:39PM EDT2024-10-180.830.660.740.00-2016135.51%
GOOG241115P001050002024-04-04 10:54AM EDT2024-11-150.990.791.060.00-19235.85%
GOOG241220P001050002024-04-04 1:57PM EDT2024-12-201.201.131.210.00-497734.33%
GOOG250117P001050002024-04-12 1:01PM EDT2025-01-171.281.301.36+0.11+9.40%1852,71333.50%
GOOG250321P001050002024-04-11 11:04AM EDT2025-03-211.611.701.790.00-117432.46%
GOOG250620P001050002024-04-12 12:08PM EDT2025-06-202.282.332.46+0.08+3.64%4494531.53%
GOOG251219P001050002024-04-05 3:40PM EDT2025-12-194.153.653.800.00-12,93230.29%
GOOG260116P001050002024-04-12 2:02PM EDT2026-01-163.953.804.00+0.35+9.72%512,49530.14%