Australia markets open in 5 hours 29 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.39+1.06 (+0.60%)
As of 02:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531C001700002024-05-28 2:11PM EDT2024-05-318.037.858.10+1.36+20.39%1011,27042.73%
GOOG240607C001700002024-05-28 12:06PM EDT2024-06-078.858.358.55+1.37+18.32%201,14931.20%
GOOG240614C001700002024-05-28 1:43PM EDT2024-06-148.848.909.10+0.68+8.33%1846529.03%
GOOG240621C001700002024-05-28 2:00PM EDT2024-06-219.509.359.55+1.00+11.76%517,46927.64%
GOOG240628C001700002024-05-28 12:25PM EDT2024-06-2810.209.9510.10+0.92+9.91%41,57827.56%
GOOG240705C001700002024-05-28 11:33AM EDT2024-07-0510.629.9010.55+1.37+14.81%4327.22%
GOOG240719C001700002024-05-28 2:00PM EDT2024-07-1911.4511.4511.60+0.95+9.05%714,45527.73%
GOOG240816C001700002024-05-28 1:06PM EDT2024-08-1614.2814.2014.45+0.80+5.93%2046331.70%
GOOG240920C001700002024-05-28 1:30PM EDT2024-09-2015.9616.1016.25+0.66+4.31%1023,23031.27%
GOOG241018C001700002024-05-24 2:39PM EDT2024-10-1817.9417.5517.70+0.94+5.53%492531.50%
GOOG241115C001700002024-05-28 12:15PM EDT2024-11-1520.2019.8019.95+0.75+3.86%81,28333.67%
GOOG241220C001700002024-05-28 11:23AM EDT2024-12-2021.5021.3521.55+0.65+3.12%75,08733.83%
GOOG250117C001700002024-05-28 12:49PM EDT2025-01-1722.5022.5022.75+0.63+2.88%115,09733.95%
GOOG250321C001700002024-05-23 1:01PM EDT2025-03-2125.2023.6025.95-0.30-1.18%13,29835.37%
GOOG250620C001700002024-05-24 2:39PM EDT2025-06-2029.0029.3029.65+0.14+0.49%84,38636.25%
GOOG251219C001700002024-05-23 2:25PM EDT2025-12-1934.5534.3536.700.00-111,78938.28%
GOOG260116C001700002024-05-24 12:54PM EDT2026-01-1636.1536.4037.050.00-221,16637.78%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531P001700002024-05-28 2:01PM EDT2024-05-310.080.080.09-0.13-61.90%3992,32824.51%
GOOG240607P001700002024-05-28 1:46PM EDT2024-06-070.410.380.40-0.24-36.92%2432,08821.34%
GOOG240614P001700002024-05-28 2:12PM EDT2024-06-140.970.961.01-0.35-26.52%1511,01023.05%
GOOG240621P001700002024-05-28 1:31PM EDT2024-06-211.341.251.29-0.32-19.28%2294,65421.67%
GOOG240628P001700002024-05-28 1:51PM EDT2024-06-281.671.561.62-0.33-16.50%4819621.23%
GOOG240705P001700002024-05-28 2:02PM EDT2024-07-051.771.642.13-0.63-26.25%181921.99%
GOOG240719P001700002024-05-28 2:00PM EDT2024-07-192.552.492.56-0.48-15.84%2943,43620.76%
GOOG240816P001700002024-05-28 1:53PM EDT2024-08-164.754.704.80-0.50-9.52%2292724.39%
GOOG240920P001700002024-05-28 1:31PM EDT2024-09-205.835.755.85-0.49-7.75%624,39123.24%
GOOG241018P001700002024-05-28 11:55AM EDT2024-10-186.556.606.70-0.95-12.67%126222.92%
GOOG241115P001700002024-05-28 1:33PM EDT2024-11-158.248.108.25-0.36-4.19%769024.37%
GOOG241220P001700002024-05-28 12:10PM EDT2024-12-208.909.059.20-0.48-5.12%11,40124.09%
GOOG250117P001700002024-05-28 10:06AM EDT2025-01-179.909.609.75-0.35-3.41%11,38223.64%
GOOG250321P001700002024-05-23 1:20PM EDT2025-03-2112.1710.3012.150.00-11,03124.93%
GOOG250620P001700002024-05-22 9:52AM EDT2025-06-2013.6512.9513.700.00-514424.04%
GOOG251219P001700002024-05-22 1:18PM EDT2025-12-1917.2015.9017.150.00-243023.92%
GOOG260116P001700002024-05-28 9:30AM EDT2026-01-1617.9516.7017.60-0.55-2.97%142723.87%