Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.69+15.74 (+9.97%)
At close: 04:00PM EDT
172.81 -0.88 (-0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240503C001550002024-04-26 3:55PM EDT2024-05-0318.6517.9019.15+11.40+157.24%9223,59657.86%
GOOG240510C001550002024-04-26 1:31PM EDT2024-05-1019.0017.1019.30+11.26+145.48%10844743.90%
GOOG240517C001550002024-04-26 3:57PM EDT2024-05-1719.5018.9519.70+11.20+134.94%7706,62041.28%
GOOG240524C001550002024-04-26 3:37PM EDT2024-05-2419.9519.3020.00+11.15+126.70%6438638.79%
GOOG240531C001550002024-04-26 3:38PM EDT2024-05-3120.0018.0021.60+10.85+118.58%5174646.68%
GOOG240621C001550002024-04-26 3:44PM EDT2024-06-2120.7020.7020.95+10.40+100.97%32012,04833.31%
GOOG240719C001550002024-04-26 3:37PM EDT2024-07-1922.3021.6522.20+10.70+92.24%3,5954,83532.67%
GOOG240920C001550002024-04-26 3:19PM EDT2024-09-2025.3524.9525.65+10.15+66.78%2766,31234.75%
GOOG241018C001550002024-04-26 3:07PM EDT2024-10-1826.4126.0527.40+10.29+63.83%8089536.22%
GOOG241115C001550002024-04-26 1:28PM EDT2024-11-1528.5027.8528.60+10.61+59.31%5018436.35%
GOOG241220C001550002024-04-26 2:11PM EDT2024-12-2029.3829.2530.00+9.90+50.82%1094,95136.48%
GOOG250117C001550002024-04-26 3:08PM EDT2025-01-1730.7530.1031.10+10.15+49.27%4443,46636.64%
GOOG250321C001550002024-04-26 2:03PM EDT2025-03-2133.6231.2533.95+10.52+45.54%5319337.87%
GOOG250620C001550002024-04-26 1:23PM EDT2025-06-2036.8034.5037.35+10.29+38.82%181,87038.67%
GOOG251219C001550002024-04-26 3:03PM EDT2025-12-1942.2341.2543.00+8.07+23.62%1629939.41%
GOOG260116C001550002024-04-26 3:35PM EDT2026-01-1642.4541.8043.85+9.75+29.82%1751,22239.57%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240503P001550002024-04-26 3:57PM EDT2024-05-030.070.060.07-4.03-98.29%1,2573,56140.23%
GOOG240510P001550002024-04-26 3:12PM EDT2024-05-100.160.130.17-4.34-96.44%15137933.11%
GOOG240517P001550002024-04-26 3:59PM EDT2024-05-170.370.360.39-4.55-92.48%2,0203,06632.13%
GOOG240524P001550002024-04-26 3:58PM EDT2024-05-240.510.480.54-4.79-90.38%19741130.10%
GOOG240531P001550002024-04-26 3:46PM EDT2024-05-310.660.460.88-4.94-88.21%22124630.71%
GOOG240621P001550002024-04-26 3:41PM EDT2024-06-211.201.131.19-5.03-80.74%4685,86726.61%
GOOG240719P001550002024-04-26 3:42PM EDT2024-07-191.761.721.81-5.21-74.75%5941,55625.04%
GOOG240920P001550002024-04-26 3:18PM EDT2024-09-203.913.753.95-5.33-57.68%3562,29126.07%
GOOG241018P001550002024-04-26 2:22PM EDT2024-10-184.754.454.60-5.14-51.97%16541925.70%
GOOG241115P001550002024-04-26 10:35AM EDT2024-11-155.905.556.00-5.00-45.87%7218127.30%
GOOG241220P001550002024-04-26 11:01AM EDT2024-12-206.646.206.50-5.12-43.54%22064626.32%
GOOG250117P001550002024-04-26 3:21PM EDT2025-01-176.986.857.10-5.32-43.25%1061,57026.14%
GOOG250321P001550002024-04-26 3:06PM EDT2025-03-218.427.708.75-5.08-37.63%1634926.51%
GOOG250620P001550002024-04-26 1:47PM EDT2025-06-2010.059.8510.85-6.78-40.29%68926.76%
GOOG251219P001550002024-04-26 12:25PM EDT2025-12-1912.6010.5013.30-5.81-31.56%311125.52%
GOOG260116P001550002024-04-26 12:17PM EDT2026-01-1613.4813.2014.65-4.52-25.11%2356626.63%