Australia markets open in 2 hours 50 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.06-2.94 (-1.65%)
At close: 04:00PM EDT
175.36 +0.30 (+0.17%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524C001450002024-05-22 9:37AM EDT2024-05-2433.4228.3531.800.00-105296.88%
GOOG240531C001450002024-05-23 9:40AM EDT2024-05-3134.7628.6031.85+2.17+6.66%23562.50%
GOOG240607C001450002024-05-23 12:23PM EDT2024-06-0733.0628.1532.80+0.51+1.57%41255.66%
GOOG240614C001450002024-05-17 12:08PM EDT2024-06-1432.5728.3032.600.00-1275.51%
GOOG240621C001450002024-05-23 9:59AM EDT2024-06-2130.5330.2530.95-2.26-6.89%60416,69848.41%
GOOG240628C001450002024-05-17 12:35PM EDT2024-06-2832.8930.2532.350.00-2557.47%
GOOG240719C001450002024-05-22 11:20AM EDT2024-07-1933.7829.1533.850.00-11,51655.14%
GOOG240816C001450002024-05-22 9:31AM EDT2024-08-1635.9632.2532.950.00-25240.87%
GOOG240920C001450002024-05-23 3:33PM EDT2024-09-2033.6033.3034.05-2.47-6.85%18,06938.95%
GOOG241018C001450002024-05-23 10:56AM EDT2024-10-1836.4534.3034.90-1.80-4.71%156638.02%
GOOG241115C001450002024-05-23 2:58PM EDT2024-11-1535.8035.8036.35-2.59-6.75%1118439.20%
GOOG241220C001450002024-05-22 2:44PM EDT2024-12-2039.3936.9037.600.00-411,99739.06%
GOOG250117C001450002024-05-23 12:43PM EDT2025-01-1740.3538.1038.70-1.15-2.77%483,53739.31%
GOOG250321C001450002024-05-22 12:03PM EDT2025-03-2142.3938.6043.000.00-47743.67%
GOOG250620C001450002024-05-21 3:53PM EDT2025-06-2047.5042.5046.000.00-15,02243.42%
GOOG251219C001450002024-05-07 12:10PM EDT2025-12-1946.1047.5550.200.00-150641.75%
GOOG260116C001450002024-05-23 3:58PM EDT2026-01-1650.0049.5050.50-1.60-3.10%121,03741.17%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524P001450002024-05-22 10:52AM EDT2024-05-240.010.000.020.00-1065492.19%
GOOG240531P001450002024-05-23 3:30PM EDT2024-05-310.010.000.04-0.01-50.00%637550.98%
GOOG240607P001450002024-05-23 3:32PM EDT2024-06-070.060.040.07+0.02+50.00%167941.21%
GOOG240614P001450002024-05-22 2:08PM EDT2024-06-140.070.070.120.00-1136437.21%
GOOG240621P001450002024-05-23 2:42PM EDT2024-06-210.110.120.14+0.02+22.22%28,96533.35%
GOOG240628P001450002024-05-23 2:19PM EDT2024-06-280.150.090.27+0.05+50.00%503233.64%
GOOG240719P001450002024-05-23 2:21PM EDT2024-07-190.300.300.35+0.05+20.00%24,30128.25%
GOOG240816P001450002024-05-23 11:36AM EDT2024-08-160.950.890.97+0.25+35.71%415229.25%
GOOG240920P001450002024-05-23 1:59PM EDT2024-09-201.431.361.42+0.30+26.55%305,71327.38%
GOOG241018P001450002024-05-23 12:47PM EDT2024-10-181.571.751.83+0.13+9.03%378726.64%
GOOG241115P001450002024-05-20 10:58AM EDT2024-11-152.692.602.84+0.42+18.50%866928.33%
GOOG241220P001450002024-05-23 3:36PM EDT2024-12-203.283.153.30+0.41+14.29%212,01927.35%
GOOG250117P001450002024-05-23 3:12PM EDT2025-01-173.773.603.90+0.44+13.21%9014,04827.42%
GOOG250321P001450002024-05-20 9:59AM EDT2025-03-214.204.006.950.00-521831.42%
GOOG250620P001450002024-05-22 3:10PM EDT2025-06-206.205.357.750.00-1044929.06%
GOOG251219P001450002024-05-20 1:14PM EDT2025-12-198.508.109.600.00-4914826.83%
GOOG260116P001450002024-05-22 3:32PM EDT2026-01-169.248.7010.000.00-236126.78%