Australia markets close in 3 hours 36 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
175.06-2.94 (-1.65%)
At close: 04:00PM EDT
175.50 +0.44 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524C001800002024-05-23 3:55PM EDT2024-05-240.040.030.05-0.65-94.20%7,9557,43330.86%
GOOG240531C001800002024-05-23 3:55PM EDT2024-05-310.510.510.53-0.79-60.77%3,0077,75220.58%
GOOG240607C001800002024-05-23 3:58PM EDT2024-06-071.170.971.25-1.18-50.21%6711,79821.70%
GOOG240614C001800002024-05-23 3:55PM EDT2024-06-142.081.902.11-1.07-33.97%38691523.68%
GOOG240621C001800002024-05-23 3:55PM EDT2024-06-212.412.432.53-1.24-33.97%91132,39822.96%
GOOG240628C001800002024-05-23 3:22PM EDT2024-06-282.922.803.05-1.28-30.48%15560023.15%
GOOG240719C001800002024-05-23 3:54PM EDT2024-07-194.434.354.50-1.39-23.88%7895,71423.88%
GOOG240816C001800002024-05-23 3:42PM EDT2024-08-167.507.407.55-1.43-16.01%10872128.76%
GOOG240920C001800002024-05-23 3:29PM EDT2024-09-209.159.109.35-1.62-15.04%9912,06628.72%
GOOG241018C001800002024-05-23 2:58PM EDT2024-10-1810.7010.5010.75-1.35-11.20%31370029.02%
GOOG241115C001800002024-05-23 2:35PM EDT2024-11-1512.9512.8013.10-1.31-9.19%24,41631.46%
GOOG241220C001800002024-05-23 3:57PM EDT2024-12-2014.4014.4014.70-1.25-7.99%313,08731.75%
GOOG250117C001800002024-05-23 3:57PM EDT2025-01-1715.6515.5015.85-1.65-9.54%15530,24831.86%
GOOG250321C001800002024-05-22 1:03PM EDT2025-03-2119.2017.4020.000.00-392634.88%
GOOG250620C001800002024-05-23 1:35PM EDT2025-06-2021.9022.2523.15-2.40-9.88%163,75034.94%
GOOG251219C001800002024-05-23 3:30PM EDT2025-12-1929.0028.4030.90-1.35-4.45%484137.81%
GOOG260116C001800002024-05-23 2:50PM EDT2026-01-1630.0028.9532.45-1.85-5.81%5978438.68%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524P001800002024-05-23 3:48PM EDT2024-05-244.823.256.00+2.05+74.01%1,12390577.73%
GOOG240531P001800002024-05-23 3:21PM EDT2024-05-315.815.155.80+2.24+62.75%65785725.03%
GOOG240607P001800002024-05-23 3:19PM EDT2024-06-075.855.455.95+1.80+44.44%24122819.63%
GOOG240614P001800002024-05-23 2:31PM EDT2024-06-146.456.556.80+1.41+27.98%9710822.06%
GOOG240621P001800002024-05-23 3:06PM EDT2024-06-217.306.807.15+2.05+39.05%49794721.19%
GOOG240628P001800002024-05-23 1:45PM EDT2024-06-286.867.157.55+0.71+11.54%153621.01%
GOOG240719P001800002024-05-23 3:33PM EDT2024-07-198.408.108.80+1.50+21.74%9310,52221.49%
GOOG240816P001800002024-05-23 3:37PM EDT2024-08-1610.5510.4010.60+1.45+15.93%581,05923.09%
GOOG240920P001800002024-05-23 3:36PM EDT2024-09-2011.6511.4511.70+1.40+13.66%7391622.22%
GOOG241018P001800002024-05-23 1:14PM EDT2024-10-1811.4512.2012.50+0.44+4.00%2032021.83%
GOOG241115P001800002024-05-23 1:49PM EDT2024-11-1513.5013.7514.05+1.65+13.92%4330723.24%
GOOG241220P001800002024-05-23 1:59PM EDT2024-12-2015.0514.6515.00+1.70+12.73%3040923.02%
GOOG250117P001800002024-05-23 12:41PM EDT2025-01-1714.2515.2015.60-0.01-0.07%11,43122.70%
GOOG250321P001800002024-05-20 1:37PM EDT2025-03-2115.6516.3517.800.00-304823.66%
GOOG250620P001800002024-05-23 1:44PM EDT2025-06-2018.9918.8520.25+1.84+10.73%105024.12%
GOOG251219P001800002024-05-22 11:09AM EDT2025-12-1921.6521.3523.200.00-211523.32%
GOOG260116P001800002024-05-23 10:19AM EDT2026-01-1623.1022.2524.25+1.25+5.72%327323.94%