Australia markets open in 2 hours 10 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.60-0.79 (-0.59%)
As of 03:50PM EST. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231208C001300002023-12-06 3:32PM EST2023-12-082.102.112.22-0.80-27.59%2621,54426.61%
GOOG231215C001300002023-12-06 3:29PM EST2023-12-153.103.053.15-0.64-17.11%2,4408,14126.12%
GOOG231222C001300002023-12-06 2:35PM EST2023-12-224.003.653.75-0.25-5.88%21633025.54%
GOOG231229C001300002023-12-06 3:20PM EST2023-12-294.154.154.20-0.65-13.54%14243524.93%
GOOG240105C001300002023-12-06 11:38AM EST2024-01-055.014.554.70-0.13-2.53%8114425.28%
GOOG240112C001300002023-12-06 1:37PM EST2024-01-125.355.105.20-1.15-17.69%5110025.84%
GOOG240119C001300002023-12-06 3:27PM EST2024-01-195.555.505.60-0.64-10.34%34915,67225.95%
GOOG240216C001300002023-12-06 1:16PM EST2024-02-168.368.008.10-0.22-2.56%3934331.17%
GOOG240315C001300002023-12-06 2:39PM EST2024-03-159.359.209.30-0.50-5.08%1335,30930.90%
GOOG240419C001300002023-12-06 12:16PM EST2024-04-1911.4010.8010.95+0.05+0.44%141,61031.84%
GOOG240621C001300002023-12-06 3:25PM EST2024-06-2113.6513.6013.80-0.55-3.87%818,44533.77%
GOOG240920C001300002023-12-05 10:28AM EST2024-09-2017.3316.8018.70-0.07-0.40%24,48738.64%
GOOG241220C001300002023-12-06 1:39PM EST2024-12-2020.0019.5020.70+0.80+4.17%81,08937.52%
GOOG250117C001300002023-12-06 3:11PM EST2025-01-1720.7020.3520.90-0.60-2.82%512,20236.58%
GOOG250620C001300002023-12-05 1:49PM EST2025-06-2024.8622.5526.200.00-22,41039.56%
GOOG251219C001300002023-12-06 10:24AM EST2025-12-1929.3527.5531.00+0.06+0.20%21,06941.07%
GOOG260116C001300002023-12-06 3:29PM EST2026-01-1629.5027.1529.95-0.70-2.32%2222038.87%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231208P001300002023-12-06 3:26PM EST2023-12-080.520.500.52+0.07+15.56%6,8344,57224.27%
GOOG231215P001300002023-12-06 3:33PM EST2023-12-151.331.311.33+0.14+11.76%74912,23723.54%
GOOG231222P001300002023-12-06 3:20PM EST2023-12-221.751.751.77+0.20+12.90%18772622.12%
GOOG231229P001300002023-12-06 3:15PM EST2023-12-292.081.912.12+0.19+10.05%1461,31121.31%
GOOG240105P001300002023-12-06 2:47PM EST2024-01-052.242.412.43+0.05+2.28%9716020.84%
GOOG240112P001300002023-12-06 3:22PM EST2024-01-122.802.772.81+0.30+12.00%777421.12%
GOOG240119P001300002023-12-06 3:30PM EST2024-01-193.153.053.15+0.34+12.10%50212,14521.29%
GOOG240216P001300002023-12-06 2:32PM EST2024-02-164.804.955.05+0.08+1.69%4781324.95%
GOOG240315P001300002023-12-06 2:44PM EST2024-03-155.655.705.80+0.23+4.24%354,24423.96%
GOOG240419P001300002023-12-06 2:11PM EST2024-04-196.656.706.75+0.15+2.31%1491,78523.65%
GOOG240621P001300002023-12-06 3:17PM EST2024-06-218.558.458.55+0.33+4.01%253,65424.26%
GOOG240920P001300002023-12-04 1:01PM EST2024-09-2010.6510.1510.300.00-71,38223.89%
GOOG241220P001300002023-12-06 12:54PM EST2024-12-2011.7511.8012.00-0.78-6.23%61,77324.06%
GOOG250117P001300002023-12-06 3:00PM EST2025-01-1712.1512.2012.35+0.10+0.83%441,91523.86%
GOOG250620P001300002023-12-05 11:16AM EST2025-06-2013.9214.1015.300.00-147024.94%
GOOG251219P001300002023-12-05 11:47AM EST2025-12-1915.1014.0017.750.00-118025.02%
GOOG260116P001300002023-12-04 2:53PM EST2026-01-1616.8516.0018.200.00-75525.17%