Australia markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.29+1.86 (+1.06%)
At close: 04:00PM EDT
177.30 +0.01 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524C001900002024-05-17 3:58PM EDT2024-05-240.030.020.04-0.02-40.00%25595123.83%
GOOG240531C001900002024-05-17 3:53PM EDT2024-05-310.110.110.13-0.01-8.33%2283,31120.61%
GOOG240607C001900002024-05-17 2:26PM EDT2024-06-070.320.310.40+0.04+14.29%191,50721.58%
GOOG240614C001900002024-05-17 3:36PM EDT2024-06-140.720.700.75+0.04+5.88%8744022.34%
GOOG240621C001900002024-05-17 3:58PM EDT2024-06-210.900.900.94+0.10+12.50%42210,48021.49%
GOOG240628C001900002024-05-17 3:28PM EDT2024-06-281.241.181.35+0.23+22.77%4015922.27%
GOOG240719C001900002024-05-17 3:46PM EDT2024-07-192.242.002.38+0.28+14.29%1,0632,38522.90%
GOOG240816C001900002024-05-17 3:49PM EDT2024-08-164.804.704.80+0.50+11.63%32287627.04%
GOOG240920C001900002024-05-17 2:50PM EDT2024-09-206.206.256.40+0.39+6.71%1,9709,22027.15%
GOOG241018C001900002024-05-17 2:22PM EDT2024-10-187.307.557.75+0.28+3.99%1655727.65%
GOOG241115C001900002024-05-17 1:42PM EDT2024-11-159.829.759.95+0.72+7.91%1968329.99%
GOOG241220C001900002024-05-17 1:35PM EDT2024-12-2011.3611.2511.50+0.77+7.27%441,55230.36%
GOOG250117C001900002024-05-17 3:54PM EDT2025-01-1712.5511.2012.60+0.75+6.36%382,73430.50%
GOOG250321C001900002024-05-17 11:38AM EDT2025-03-2115.2014.9016.20+0.45+3.05%423032.78%
GOOG250620C001900002024-05-17 2:49PM EDT2025-06-2019.1519.1019.90+0.40+2.13%1759233.80%
GOOG251219C001900002024-05-17 1:19PM EDT2025-12-1926.7324.6026.65+1.49+5.90%1537135.58%
GOOG260116C001900002024-05-16 12:49PM EDT2026-01-1625.8426.3528.350.00-11,15936.62%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524P001900002024-04-26 1:03PM EDT2024-05-2416.5011.6515.000.00-1067.55%
GOOG240531P001900002024-05-17 2:18PM EDT2024-05-3113.3911.6515.00-0.90-6.30%2147.78%
GOOG240607P001900002024-05-16 1:01PM EDT2024-06-0714.7211.7015.500.00-2242.68%
GOOG240614P001900002024-05-17 10:40AM EDT2024-06-1413.8012.7013.15-2.48-15.23%4219.19%
GOOG240621P001900002024-05-17 3:54PM EDT2024-06-2113.0212.3514.25-1.23-8.63%12425.66%
GOOG240719P001900002024-05-07 10:11AM EDT2024-07-1919.0113.3516.050.00-21026.88%
GOOG240920P001900002024-05-01 10:02AM EDT2024-09-2025.1514.9519.000.00-34326.88%
GOOG241018P001900002024-04-29 11:28AM EDT2024-10-1823.6316.1517.900.00-41521.74%
GOOG241115P001900002024-05-17 11:01AM EDT2024-11-1518.8017.8018.55-16.55-46.82%1221.41%
GOOG241220P001900002024-05-16 1:56PM EDT2024-12-2020.2518.5519.350.00-13221.17%
GOOG250117P001900002024-05-14 3:35PM EDT2025-01-1723.0018.7020.600.00-13922.19%
GOOG250321P001900002024-05-01 2:45PM EDT2025-03-2128.1520.6522.150.00-9722.27%
GOOG250620P001900002024-04-05 9:57AM EDT2025-06-2039.0026.0029.950.00-21030.23%
GOOG251219P001900002024-04-10 10:41AM EDT2025-12-1938.1528.8530.700.00-2525.90%
GOOG260116P001900002024-05-16 11:05AM EDT2026-01-1628.0126.0028.650.00-25623.05%