Australia markets open in 6 hours 42 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.54+1.21 (+0.69%)
As of 01:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531C001400002024-05-28 12:10PM EDT2024-05-3139.0036.9039.70+2.47+6.76%170152.64%
GOOG240607C001400002024-05-24 11:07AM EDT2024-06-0737.2937.2538.450.00-41776.66%
GOOG240621C001400002024-05-28 9:31AM EDT2024-06-2137.3537.8038.55-0.01-0.03%16,70358.64%
GOOG240628C001400002024-05-17 2:59PM EDT2024-06-2837.6137.7038.950.00-2254.37%
GOOG240719C001400002024-05-28 11:32AM EDT2024-07-1939.1038.2539.05+1.43+3.80%71,27249.85%
GOOG240816C001400002024-05-28 10:42AM EDT2024-08-1639.6039.1540.00+0.58+1.49%2446.64%
GOOG240920C001400002024-05-28 11:10AM EDT2024-09-2040.6940.2040.85+2.00+5.17%24,33443.07%
GOOG241018C001400002024-05-23 2:48PM EDT2024-10-1839.0041.2041.600.00-123941.63%
GOOG241115C001400002024-05-28 12:27PM EDT2024-11-1542.9042.4042.80-1.40-3.16%1344142.16%
GOOG241220C001400002024-05-28 12:01PM EDT2024-12-2044.1143.5544.05+1.11+2.58%31,57242.07%
GOOG250117C001400002024-05-28 10:23AM EDT2025-01-1744.1144.3544.65+0.57+1.31%4113,94941.05%
GOOG250321C001400002024-05-28 11:15AM EDT2025-03-2147.2644.6548.85+1.24+2.69%231145.70%
GOOG250620C001400002024-05-28 11:31AM EDT2025-06-2049.8549.0051.35+1.85+3.85%51,99944.57%
GOOG251219C001400002024-05-28 10:43AM EDT2025-12-1954.3253.5554.90+0.55+1.02%62,00042.01%
GOOG260116C001400002024-05-24 3:14PM EDT2026-01-1654.4554.9555.950.00-42,00842.51%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531P001400002024-05-24 11:41AM EDT2024-05-310.010.000.000.00-6670050.00%
GOOG240607P001400002024-05-24 1:58PM EDT2024-06-070.020.010.020.00-366650.78%
GOOG240614P001400002024-05-28 9:30AM EDT2024-06-140.030.030.07-0.02-40.00%609147.46%
GOOG240621P001400002024-05-28 12:55PM EDT2024-06-210.070.060.080.00-154,97941.02%
GOOG240628P001400002024-05-23 2:37PM EDT2024-06-280.110.050.150.00-15439.75%
GOOG240719P001400002024-05-24 3:49PM EDT2024-07-190.180.140.170.00-23,24431.49%
GOOG240816P001400002024-05-28 12:56PM EDT2024-08-160.490.490.52-0.05-9.26%1319031.23%
GOOG240920P001400002024-05-28 11:43AM EDT2024-09-200.810.780.81-0.05-5.81%166,34728.77%
GOOG241018P001400002024-05-28 10:54AM EDT2024-10-181.111.081.120.00-1077727.94%
GOOG241115P001400002024-05-24 11:39AM EDT2024-11-151.911.741.820.00-144329.20%
GOOG241220P001400002024-05-28 9:32AM EDT2024-12-202.202.152.21-0.15-6.38%11,63128.22%
GOOG250117P001400002024-05-28 12:46PM EDT2025-01-172.582.522.62-0.12-4.44%69,34227.97%
GOOG250321P001400002024-05-22 10:06AM EDT2025-03-213.603.255.300.00-31,46432.15%
GOOG250620P001400002024-05-28 10:19AM EDT2025-06-205.154.505.30-0.05-0.96%11,36728.14%
GOOG251219P001400002024-05-23 3:10PM EDT2025-12-198.057.157.700.00-154027.34%
GOOG260116P001400002024-05-28 10:38AM EDT2026-01-168.027.458.15-0.08-0.99%290027.41%