Australia markets open in 9 hours 50 minutes

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:175.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240503C001750002024-04-26 3:59PM EDT2024-05-031.911.861.98+1.12+141.77%19,5671,58928.96%
GOOG240510C001750002024-04-26 3:59PM EDT2024-05-102.852.702.89+1.91+203.19%1,57359626.71%
GOOG240517C001750002024-04-26 3:59PM EDT2024-05-173.953.954.05+2.59+190.44%4,7785,13728.72%
GOOG240524C001750002024-04-26 3:57PM EDT2024-05-244.724.604.85+3.00+174.42%36734028.97%
GOOG240531C001750002024-04-26 3:59PM EDT2024-05-315.154.805.20+3.27+173.94%20918027.48%
GOOG240621C001750002024-04-26 3:58PM EDT2024-06-216.656.556.75+4.06+156.76%4,0186,59027.37%
GOOG240719C001750002024-04-26 3:46PM EDT2024-07-198.358.258.45+4.75+131.94%9664,74027.42%
GOOG240920C001750002024-04-26 3:54PM EDT2024-09-2012.7512.5512.85+6.13+92.60%4542,72530.72%
GOOG241018C001750002024-04-26 3:58PM EDT2024-10-1814.1913.7514.20+6.74+90.47%40265830.96%
GOOG241115C001750002024-04-26 3:46PM EDT2024-11-1516.2016.0516.35+6.95+75.14%11928432.92%
GOOG241220C001750002024-04-26 3:04PM EDT2024-12-2017.5017.1017.90+7.15+69.08%1603,83933.18%
GOOG250117C001750002024-04-26 3:37PM EDT2025-01-1719.0018.1519.10+7.85+70.40%4352,56033.43%
GOOG250321C001750002024-04-26 2:13PM EDT2025-03-2121.2219.9523.25+7.96+60.03%6410636.42%
GOOG250620C001750002024-04-26 3:39PM EDT2025-06-2025.3523.1025.70+8.60+51.34%15268035.56%
GOOG251219C001750002024-04-26 2:36PM EDT2025-12-1931.0330.3531.95+8.28+36.40%15043236.86%
GOOG260116C001750002024-04-26 3:38PM EDT2026-01-1632.5030.6532.95+8.90+37.71%1943,04437.15%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240503P001750002024-04-26 3:59PM EDT2024-05-033.103.053.20-15.90-83.68%2,47117327.93%
GOOG240510P001750002024-04-26 3:55PM EDT2024-05-103.853.753.95-15.25-79.84%269424.78%
GOOG240517P001750002024-04-26 3:59PM EDT2024-05-174.834.804.95-10.34-68.16%1,4321526.20%
GOOG240621P001750002024-04-26 3:59PM EDT2024-06-216.906.806.95-12.85-65.06%2,117223.25%
GOOG240719P001750002024-04-26 3:40PM EDT2024-07-197.957.908.05-11.65-59.44%2733122.26%
GOOG240920P001750002024-04-26 3:48PM EDT2024-09-2010.9510.8011.00-9.99-47.71%69112523.52%
GOOG241115P001750002024-04-26 1:36PM EDT2024-11-1512.8012.9013.75-11.80-47.97%7822625.34%
GOOG241220P001750002024-04-26 3:29PM EDT2024-12-2014.0013.8514.25-19.94-58.75%39124.29%
GOOG250117P001750002024-04-26 3:58PM EDT2025-01-1714.6214.3514.70-8.98-38.05%1304723.73%
GOOG250321P001750002024-04-26 2:08PM EDT2025-03-2116.2515.3517.30-9.40-36.65%3225.31%
GOOG250620P001750002024-04-26 12:40PM EDT2025-06-2017.7516.5518.30-6.45-26.65%471423.75%
GOOG251219P001750002024-04-26 10:07AM EDT2025-12-1920.8419.9022.30-22.36-51.76%202124.36%
GOOG260116P001750002024-04-26 12:17PM EDT2026-01-1621.3619.7521.85-8.45-28.35%18823.32%