Australia markets open in 28 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.33+1.27 (+0.73%)
At close: 04:00PM EDT
176.30 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531C001250002024-05-24 3:17PM EDT2024-05-3151.6150.8054.00-0.42-0.81%32199.32%
GOOG240607C001250002024-05-24 2:21PM EDT2024-06-0752.5249.4054.00+0.29+0.56%920103.71%
GOOG240614C001250002024-05-24 12:59PM EDT2024-06-1452.1149.5053.75-0.01-0.02%1179.30%
GOOG240621C001250002024-05-24 1:49PM EDT2024-06-2152.1849.6554.00+1.38+2.72%25,20274.37%
GOOG240719C001250002024-05-08 12:40PM EDT2024-07-1947.7850.1054.500.00-146159.28%
GOOG240816C001250002024-05-17 2:24PM EDT2024-08-1653.2052.5553.200.00-4453.81%
GOOG240920C001250002024-05-24 10:19AM EDT2024-09-2053.2551.4056.00+0.66+1.25%16,85550.61%
GOOG241018C001250002024-05-24 10:26AM EDT2024-10-1854.1152.1056.50+1.50+2.85%353258.70%
GOOG241115C001250002024-05-03 9:57AM EDT2024-11-1548.0253.0057.450.00-19257.30%
GOOG241220C001250002024-05-24 11:05AM EDT2024-12-2056.3655.4056.15-0.38-0.67%382447.77%
GOOG250117C001250002024-05-24 9:45AM EDT2025-01-1756.5056.2556.90+1.25+2.26%13,33747.31%
GOOG250321C001250002024-05-23 11:23AM EDT2025-03-2159.4955.7560.500.00-14751.61%
GOOG250620C001250002024-05-24 1:41PM EDT2025-06-2061.0759.7563.00+4.09+7.18%163150.55%
GOOG251219C001250002024-05-20 1:07PM EDT2025-12-1966.0062.5067.000.00-1549348.50%
GOOG260116C001250002024-05-24 11:22AM EDT2026-01-1665.9164.1566.75+0.91+1.40%184646.95%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531P001250002024-05-10 11:41AM EDT2024-05-310.040.000.010.00-313696.88%
GOOG240607P001250002024-05-10 1:40PM EDT2024-06-070.050.002.130.00-712128.52%
GOOG240614P001250002024-05-09 9:51AM EDT2024-06-140.100.000.070.00-2259.38%
GOOG240621P001250002024-05-24 9:32AM EDT2024-06-210.030.030.07-0.01-25.00%29,96152.73%
GOOG240628P001250002024-05-13 2:08PM EDT2024-06-280.070.000.170.00-1150.00%
GOOG240719P001250002024-05-22 1:09PM EDT2024-07-190.070.070.100.00-102,42039.94%
GOOG240816P001250002024-05-23 2:38PM EDT2024-08-160.210.160.640.00-14244.04%
GOOG240920P001250002024-05-24 9:56AM EDT2024-09-200.370.290.40+0.03+8.82%24,41533.69%
GOOG241018P001250002024-05-22 2:18PM EDT2024-10-180.500.430.520.00-159031.79%
GOOG241115P001250002024-05-21 10:40AM EDT2024-11-150.780.800.890.00-120232.52%
GOOG241220P001250002024-05-24 10:18AM EDT2024-12-201.080.871.11+0.02+1.89%13,87331.18%
GOOG250117P001250002024-05-24 2:34PM EDT2025-01-171.301.101.34-0.13-9.09%105,35530.62%
GOOG250321P001250002024-05-24 11:45AM EDT2025-03-211.891.702.16+0.11+6.18%16,28130.85%
GOOG250620P001250002024-05-21 12:23PM EDT2025-06-202.702.135.100.00-81,06435.63%
GOOG251219P001250002024-05-23 1:58PM EDT2025-12-194.852.595.100.00-1060929.43%
GOOG260116P001250002024-05-24 12:45PM EDT2026-01-164.904.055.80-0.05-1.01%168030.15%