Australia markets open in 5 hours 43 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.66+1.33 (+0.76%)
As of 02:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531C001850002024-05-28 1:58PM EDT2024-05-310.050.050.060.00-9142,66121.58%
GOOG240607C001850002024-05-28 2:00PM EDT2024-06-070.430.430.45+0.06+16.22%6621,29821.07%
GOOG240614C001850002024-05-28 1:43PM EDT2024-06-141.091.101.15+0.16+17.20%971,27023.18%
GOOG240621C001850002024-05-28 1:55PM EDT2024-06-211.501.511.53+0.22+17.19%32228,35622.30%
GOOG240628C001850002024-05-28 1:51PM EDT2024-06-282.021.982.07+0.22+12.22%29346322.82%
GOOG240705C001850002024-05-28 1:13PM EDT2024-07-052.372.302.66+0.22+10.23%4665223.59%
GOOG240719C001850002024-05-28 2:01PM EDT2024-07-193.403.303.40+0.30+9.84%8767,59623.27%
GOOG240816C001850002024-05-28 1:07PM EDT2024-08-166.256.306.45+0.25+4.17%997528.42%
GOOG240920C001850002024-05-28 1:07PM EDT2024-09-208.078.008.15+0.54+7.24%724,21328.10%
GOOG241018C001850002024-05-28 1:15PM EDT2024-10-189.489.509.65+0.38+4.18%1221,19028.62%
GOOG241115C001850002024-05-28 1:07PM EDT2024-11-1511.8411.8011.95+0.27+2.33%460030.95%
GOOG241220C001850002024-05-28 1:22PM EDT2024-12-2013.4713.4013.60+0.72+5.65%571,64231.31%
GOOG250117C001850002024-05-28 1:18PM EDT2025-01-1714.5714.6014.75+0.59+4.22%223,73931.40%
GOOG250321C001850002024-05-28 12:26PM EDT2025-03-2117.9016.9518.00+0.35+1.99%285932.96%
GOOG250620C001850002024-05-28 1:01PM EDT2025-06-2021.6421.3521.90+0.14+0.65%2468634.18%
GOOG251219C001850002024-05-23 2:41PM EDT2025-12-1926.6027.1028.750.00-12538835.97%
GOOG260116C001850002024-05-28 1:33PM EDT2026-01-1629.3028.8529.60+0.46+1.60%1452136.07%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531P001850002024-05-28 11:00AM EDT2024-05-317.106.907.50-2.80-28.28%11426.61%
GOOG240607P001850002024-05-28 12:25PM EDT2024-06-077.207.207.80-1.05-12.73%23621.29%
GOOG240614P001850002024-05-28 12:20PM EDT2024-06-147.927.658.70-1.13-12.49%42924.98%
GOOG240621P001850002024-05-28 9:40AM EDT2024-06-218.308.308.55-1.30-13.54%117520.14%
GOOG240628P001850002024-05-24 11:10AM EDT2024-06-289.528.559.250.00-24121.96%
GOOG240719P001850002024-05-24 11:10AM EDT2024-07-1910.229.559.950.00-110520.06%
GOOG240816P001850002024-05-24 3:38PM EDT2024-08-1612.5511.7011.900.00-589922.57%
GOOG240920P001850002024-05-23 9:47AM EDT2024-09-2012.2012.4513.000.00-534021.74%
GOOG241018P001850002024-05-21 9:34AM EDT2024-10-1813.5513.6013.750.00-16034021.25%
GOOG241115P001850002024-05-24 12:49PM EDT2024-11-1515.8015.1015.300.00-1024822.70%
GOOG241220P001850002024-05-23 3:18PM EDT2024-12-2017.7016.0016.200.00-95622.40%
GOOG250117P001850002024-05-28 9:33AM EDT2025-01-1716.4516.6016.80-0.90-5.19%214422.10%
GOOG250321P001850002024-05-24 9:37AM EDT2025-03-2119.0016.8518.700.00-1222.61%
GOOG250620P001850002024-05-24 2:52PM EDT2025-06-2020.9520.3520.900.00-102222.81%
GOOG251219P001850002024-05-15 11:53AM EDT2025-12-1926.1023.6024.250.00-3313122.61%
GOOG260116P001850002024-05-16 2:11PM EDT2026-01-1625.4023.9524.700.00-27022.57%