Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.10+1.18 (+0.74%)
At close: 04:00PM EDT
156.20 -4.90 (-3.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426C001650002024-04-24 3:59PM EDT2024-04-262.812.762.88+0.60+27.15%1,7433,40793.55%
GOOG240503C001650002024-04-24 3:58PM EDT2024-05-033.503.403.55+0.61+21.11%1,2501,56650.85%
GOOG240510C001650002024-04-24 3:49PM EDT2024-05-104.053.854.10+0.65+19.12%4451342.92%
GOOG240517C001650002024-04-24 3:57PM EDT2024-05-174.704.655.00+0.55+13.25%36511,75441.49%
GOOG240524C001650002024-04-24 3:41PM EDT2024-05-245.125.055.25+0.47+10.11%1173,14737.71%
GOOG240531C001650002024-04-24 3:31PM EDT2024-05-315.505.405.55+0.48+9.56%9511835.44%
GOOG240621C001650002024-04-24 3:52PM EDT2024-06-216.756.606.75+0.58+9.40%3,52216,81633.03%
GOOG240719C001650002024-04-24 3:09PM EDT2024-07-197.728.008.15+0.31+4.18%942,98831.63%
GOOG240920C001650002024-04-24 3:36PM EDT2024-09-2011.6011.6011.75+0.70+6.42%914,31732.81%
GOOG241018C001650002024-04-24 3:49PM EDT2024-10-1813.0712.8013.00+0.80+6.52%2576932.89%
GOOG241115C001650002024-04-23 3:04PM EDT2024-11-1513.8014.5514.85-0.09-0.65%122934.40%
GOOG241220C001650002024-04-24 3:38PM EDT2024-12-2016.0515.0016.25+0.65+4.22%721,98934.49%
GOOG250117C001650002024-04-24 3:54PM EDT2025-01-1717.1316.4017.30+0.53+3.19%389,58034.54%
GOOG250321C001650002024-04-24 3:38PM EDT2025-03-2119.7418.6021.25+0.49+2.55%23,05637.56%
GOOG250620C001650002024-04-24 3:31PM EDT2025-06-2023.1521.0523.40+1.78+8.33%221,81236.40%
GOOG251219C001650002024-04-24 3:49PM EDT2025-12-1929.0028.4529.40+0.71+2.51%22,42937.78%
GOOG260116C001650002024-04-23 10:41AM EDT2026-01-1628.9029.2030.250.00-12,01437.96%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426P001650002024-04-24 3:59PM EDT2024-04-266.636.556.75-0.57-7.92%4220592.02%
GOOG240503P001650002024-04-24 3:42PM EDT2024-05-037.157.107.30-0.70-8.92%6114150.10%
GOOG240510P001650002024-04-24 1:13PM EDT2024-05-108.397.408.60+0.59+7.56%42147.49%
GOOG240517P001650002024-04-24 3:40PM EDT2024-05-178.068.008.55-0.79-8.93%1123939.30%
GOOG240524P001650002024-04-24 3:26PM EDT2024-05-248.508.308.50-0.85-9.09%215834.13%
GOOG240531P001650002024-04-24 9:34AM EDT2024-05-319.258.508.750.00-1531.97%
GOOG240621P001650002024-04-24 2:19PM EDT2024-06-219.879.309.50-0.23-2.28%977828.51%
GOOG240719P001650002024-04-24 3:14PM EDT2024-07-1910.5010.1010.25-0.28-2.60%915825.84%
GOOG240920P001650002024-04-24 12:09PM EDT2024-09-2012.5012.3012.50-0.26-2.04%242125.14%
GOOG241018P001650002024-04-24 11:28AM EDT2024-10-1813.7012.8513.10+0.05+0.37%17624.41%
GOOG241115P001650002024-04-22 2:05PM EDT2024-11-1515.4514.0014.250.00-15225125.08%
GOOG241220P001650002024-04-24 12:44PM EDT2024-12-2015.6014.7015.00+0.25+1.63%9637724.62%
GOOG250117P001650002024-04-22 10:37AM EDT2025-01-1717.7515.2015.500.00-11,13424.21%
GOOG250321P001650002024-04-17 1:00PM EDT2025-03-2119.3316.0018.700.00-4327.01%
GOOG250620P001650002024-04-17 1:08PM EDT2025-06-2020.8117.3019.700.00-16618025.38%
GOOG251219P001650002024-04-22 1:43PM EDT2025-12-1921.9020.1022.500.00-1824.61%
GOOG260116P001650002024-04-23 2:43PM EDT2026-01-1622.2419.5024.000.00-171,82525.84%