Australia markets close in 6 hours

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.92+1.97 (+1.25%)
At close: 04:00PM EDT
159.27 -0.65 (-0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426C001550002024-04-23 3:59PM EDT2024-04-267.246.958.00+1.04+16.77%6861,65180.86%
GOOG240503C001550002024-04-23 3:55PM EDT2024-05-037.887.808.05+0.48+6.49%2663,00950.27%
GOOG240510C001550002024-04-23 3:08PM EDT2024-05-108.258.258.55+0.48+6.18%2836442.49%
GOOG240517C001550002024-04-23 3:58PM EDT2024-05-179.219.159.60+0.81+9.64%2836,88442.62%
GOOG240524C001550002024-04-23 1:15PM EDT2024-05-249.959.609.95+0.67+7.22%3729339.49%
GOOG240531C001550002024-04-23 3:59PM EDT2024-05-3110.029.9010.30+0.12+1.21%4661737.45%
GOOG240621C001550002024-04-23 3:51PM EDT2024-06-2111.4511.2011.85+0.95+9.05%17212,06436.38%
GOOG240719C001550002024-04-23 2:44PM EDT2024-07-1912.7412.6512.85+1.04+8.89%544,66633.30%
GOOG240920C001550002024-04-23 1:38PM EDT2024-09-2016.5816.1516.50+0.85+5.40%506,31934.59%
GOOG241018C001550002024-04-23 3:23PM EDT2024-10-1817.4017.3517.70+0.75+4.50%189334.53%
GOOG241115C001550002024-04-23 1:43PM EDT2024-11-1519.5519.1019.50+2.40+13.99%15327335.97%
GOOG241220C001550002024-04-23 1:39PM EDT2024-12-2020.8520.5020.90+0.78+3.89%1175,88536.04%
GOOG250117C001550002024-04-23 3:01PM EDT2025-01-1721.5021.3521.80+0.99+4.83%93,45035.81%
GOOG250321C001550002024-04-23 10:34AM EDT2025-03-2124.3022.8025.10+2.15+9.71%619037.84%
GOOG250620C001550002024-04-23 3:52PM EDT2025-06-2027.6026.6530.00+1.90+7.39%41,86940.94%
GOOG251219C001550002024-04-22 1:18PM EDT2025-12-1932.3531.0034.750.00-529640.29%
GOOG260116C001550002024-04-23 3:27PM EDT2026-01-1634.3032.7535.70+1.10+3.31%261,22040.58%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426P001550002024-04-23 3:59PM EDT2024-04-262.302.242.40-0.92-28.57%1,2333,08576.29%
GOOG240503P001550002024-04-23 3:58PM EDT2024-05-032.882.752.88-0.94-24.61%2672,81047.68%
GOOG240510P001550002024-04-23 3:58PM EDT2024-05-103.203.053.30-0.74-18.78%2419839.91%
GOOG240517P001550002024-04-23 3:54PM EDT2024-05-173.953.803.95-0.85-17.71%692,88837.87%
GOOG240524P001550002024-04-23 3:34PM EDT2024-05-244.224.054.35-0.98-18.85%5925535.62%
GOOG240531P001550002024-04-23 3:31PM EDT2024-05-314.424.204.55-0.99-18.30%3816433.20%
GOOG240621P001550002024-04-23 3:26PM EDT2024-06-215.255.155.30-0.65-11.02%4895,17329.74%
GOOG240719P001550002024-04-23 2:28PM EDT2024-07-196.005.956.15-0.95-13.67%531,46427.36%
GOOG240920P001550002024-04-23 1:25PM EDT2024-09-208.108.158.40-0.71-8.06%122,01226.56%
GOOG241018P001550002024-04-23 3:16PM EDT2024-10-188.958.759.05-0.45-4.79%2439025.90%
GOOG241115P001550002024-04-22 2:39PM EDT2024-11-159.959.8010.20-0.55-5.24%317326.56%
GOOG241220P001550002024-04-19 12:16PM EDT2024-12-2011.0010.5510.85-2.00-15.38%453025.85%
GOOG250117P001550002024-04-23 9:36AM EDT2025-01-1711.6511.0511.40-0.30-2.51%21,46425.50%
GOOG250321P001550002024-04-23 3:08PM EDT2025-03-2112.5511.2514.20-1.73-12.11%13719927.71%
GOOG250620P001550002024-04-05 2:49PM EDT2025-06-2016.8313.4515.350.00-508926.28%
GOOG251219P001550002024-04-17 10:36AM EDT2025-12-1917.9216.3019.500.00-611127.20%
GOOG260116P001550002024-04-23 2:21PM EDT2026-01-1617.4016.5019.90-0.60-3.33%1554627.09%