Australia markets open in 3 hours 5 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.40-0.62 (-0.35%)
At close: 04:00PM EDT
177.50 +0.10 (+0.06%)
After hours: 04:54PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531C001300002024-05-28 11:35AM EDT2024-05-3148.0345.0049.450.00-2142280.18%
GOOG240607C001300002024-05-21 9:30AM EDT2024-06-0748.5545.2049.600.00-101350.00%
GOOG240614C001300002024-05-29 3:20PM EDT2024-06-1447.9445.3049.60+0.50+1.05%1459.38%
GOOG240621C001300002024-05-28 2:47PM EDT2024-06-2148.0245.5049.70+0.36+0.76%17,89460.55%
GOOG240628C001300002024-05-28 11:35AM EDT2024-06-2848.3345.7048.850.00-2379.37%
GOOG240705C001300002024-05-24 12:50PM EDT2024-07-0547.3245.8550.000.00-3357.03%
GOOG240719C001300002024-05-28 3:07PM EDT2024-07-1948.4746.0050.300.00-1054752.49%
GOOG240816C001300002024-05-24 9:39AM EDT2024-08-1647.8946.9049.950.00-2157.84%
GOOG240920C001300002024-05-28 3:07PM EDT2024-09-2049.9747.5051.800.00-124,70257.76%
GOOG241018C001300002024-05-21 3:55PM EDT2024-10-1852.8948.2052.550.00-186454.88%
GOOG241115C001300002024-05-28 2:35PM EDT2024-11-1551.2051.1051.750.00-4511947.17%
GOOG241220C001300002024-05-28 11:15AM EDT2024-12-2052.6751.8053.500.00-11,01748.83%
GOOG250117C001300002024-05-28 3:01PM EDT2025-01-1753.1952.6053.35-0.01-0.02%12,98545.37%
GOOG250321C001300002024-05-20 9:50AM EDT2025-03-2156.6552.8557.250.00-36350.04%
GOOG250620C001300002024-05-28 2:21PM EDT2025-06-2057.2055.3059.300.00-121,32447.97%
GOOG251219C001300002024-05-28 9:30AM EDT2025-12-1962.3759.5062.90+3.32+5.62%187145.42%
GOOG260116C001300002024-05-28 10:51AM EDT2026-01-1662.5560.1563.350.00-163045.05%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531P001300002024-05-24 2:38PM EDT2024-05-310.010.000.050.00-1203131.25%
GOOG240607P001300002024-05-28 10:22AM EDT2024-06-070.010.000.22-0.01-50.00%11085.94%
GOOG240621P001300002024-05-29 1:17PM EDT2024-06-210.050.030.070.00-1228,32550.00%
GOOG240628P001300002024-05-16 1:22PM EDT2024-06-280.080.020.120.00-2349.41%
GOOG240719P001300002024-05-29 11:22AM EDT2024-07-190.100.080.12+0.03+42.86%42,89538.18%
GOOG240816P001300002024-05-28 9:50AM EDT2024-08-160.260.250.310.00-108535.69%
GOOG240920P001300002024-05-29 9:36AM EDT2024-09-200.450.420.50+0.02+4.65%16,07432.50%
GOOG241018P001300002024-05-28 2:36PM EDT2024-10-180.630.600.710.00-61,60531.30%
GOOG241115P001300002024-05-29 1:59PM EDT2024-11-151.061.001.14+0.03+2.91%1686431.85%
GOOG241220P001300002024-05-29 1:37PM EDT2024-12-201.301.241.41-0.13-9.09%34,69230.58%
GOOG250117P001300002024-05-29 10:05AM EDT2025-01-171.591.551.66-0.02-1.24%24,21229.94%
GOOG250321P001300002024-05-23 1:59PM EDT2025-03-212.321.992.99-0.15-6.07%102,03731.55%
GOOG250620P001300002024-05-24 12:17PM EDT2025-06-203.601.574.750.00-168132.35%
GOOG251219P001300002024-05-23 1:56PM EDT2025-12-195.704.506.000.00-331529.19%
GOOG260116P001300002024-05-29 10:14AM EDT2026-01-165.804.656.25-0.05-0.85%460428.96%