Australia markets open in 3 hours 47 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.54+1.08 (+0.61%)
At close: 04:00PM EDT
179.51 -0.03 (-0.02%)
After hours: 04:13PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524C001500002024-05-21 2:31PM EDT2024-05-2430.1627.8030.85+1.46+5.09%5179141.06%
GOOG240531C001500002024-05-21 12:02PM EDT2024-05-3129.5628.6531.10+0.40+1.37%18261.52%
GOOG240607C001500002024-05-20 11:52AM EDT2024-06-0729.8529.8531.20+1.15+4.01%156861.50%
GOOG240614C001500002024-05-20 9:51AM EDT2024-06-1429.9529.6531.350.00-1451.83%
GOOG240621C001500002024-05-21 3:19PM EDT2024-06-2130.0028.9530.50+0.76+2.60%4812,87845.80%
GOOG240628C001500002024-05-10 1:55PM EDT2024-06-2821.8828.7031.650.00-8452.27%
GOOG240719C001500002024-05-21 1:31PM EDT2024-07-1930.2629.1532.35+1.62+5.66%121,79546.51%
GOOG240816C001500002024-05-21 1:29PM EDT2024-08-1631.4832.3533.45+1.06+3.48%812843.53%
GOOG240920C001500002024-05-21 10:21AM EDT2024-09-2032.8533.1533.80+0.35+1.08%165,71838.12%
GOOG241018C001500002024-05-21 12:58PM EDT2024-10-1833.5033.8535.20-0.06-0.18%1093638.89%
GOOG241115C001500002024-05-21 3:27PM EDT2024-11-1535.9536.1536.95+0.65+1.84%2428140.55%
GOOG241220C001500002024-05-21 3:33PM EDT2024-12-2036.8836.0037.55+0.43+1.18%1015,17638.55%
GOOG250117C001500002024-05-21 3:54PM EDT2025-01-1738.1637.8038.65+0.81+2.17%2511,02938.73%
GOOG250321C001500002024-05-20 11:35AM EDT2025-03-2139.6339.9541.650.00-226940.34%
GOOG250620C001500002024-05-21 10:58AM EDT2025-06-2042.7043.2544.75-0.28-0.65%283,28440.55%
GOOG251219C001500002024-05-21 3:01PM EDT2025-12-1949.0049.1050.05+0.80+1.66%152,18540.68%
GOOG260116C001500002024-05-21 10:21AM EDT2026-01-1649.6549.2552.15+0.23+0.47%31,49542.46%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524P001500002024-05-21 10:37AM EDT2024-05-240.010.000.01-0.01-50.00%7976959.38%
GOOG240531P001500002024-05-21 11:14AM EDT2024-05-310.030.020.040.00-5452544.14%
GOOG240607P001500002024-05-21 1:37PM EDT2024-06-070.060.040.07-0.01-14.29%115537.11%
GOOG240614P001500002024-05-21 1:57PM EDT2024-06-140.100.060.13-0.02-16.67%524234.57%
GOOG240621P001500002024-05-21 3:43PM EDT2024-06-210.120.090.130.00-3285,36330.57%
GOOG240628P001500002024-05-21 1:52PM EDT2024-06-280.140.070.22-0.02-12.50%78430.23%
GOOG240719P001500002024-05-21 2:12PM EDT2024-07-190.300.300.32-0.06-16.67%293,93126.12%
GOOG240816P001500002024-05-21 3:53PM EDT2024-08-160.920.920.94-0.10-9.80%912127.49%
GOOG240920P001500002024-05-21 3:16PM EDT2024-09-201.451.391.43-0.10-6.45%223,81426.10%
GOOG241018P001500002024-05-21 3:22PM EDT2024-10-181.921.841.92-0.15-7.25%91,35325.78%
GOOG241115P001500002024-05-21 12:49PM EDT2024-11-152.942.792.89-0.26-8.12%81,08427.22%
GOOG241220P001500002024-05-20 3:44PM EDT2024-12-203.453.303.45-0.05-1.43%22,30626.59%
GOOG250117P001500002024-05-21 3:33PM EDT2025-01-173.903.854.00-0.10-2.50%984,26826.51%
GOOG250321P001500002024-05-20 3:36PM EDT2025-03-215.304.806.45-0.01-0.19%633829.08%
GOOG250620P001500002024-05-21 11:41AM EDT2025-06-207.006.807.40+0.11+1.60%241,26527.26%
GOOG251219P001500002024-05-21 2:08PM EDT2025-12-1910.209.1511.40+0.35+3.55%3722428.34%
GOOG260116P001500002024-05-20 3:23PM EDT2026-01-1610.3810.0010.55-0.02-0.19%396726.51%