Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.78-0.52 (-0.28%)
At close: 04:00PM EDT
186.40 -0.38 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719C000700002024-07-05 3:59PM EDT70.00122.15115.40119.500.00-516406.45%
GOOG240719C000750002024-04-10 10:28AM EDT75.0083.0093.5097.900.00-110.00%
GOOG240719C000800002024-07-11 10:36AM EDT80.00109.61105.40109.050.00-2011332.23%
GOOG240719C000850002024-06-21 2:20PM EDT85.0096.75100.45104.300.00-2028325.78%
GOOG240719C000900002024-06-21 2:21PM EDT90.0092.1595.4599.500.00-2833312.89%
GOOG240719C000950002024-05-15 2:39PM EDT95.0079.4281.8085.950.00-1110.00%
GOOG240719C001000002024-07-12 1:22PM EDT100.0087.4085.4589.35-0.60-0.68%6375266.99%
GOOG240719C001050002024-07-12 1:13PM EDT105.0082.5280.4584.50-4.93-5.64%106194253.91%
GOOG240719C001100002024-07-12 12:42PM EDT110.0077.1575.4579.50-5.07-6.17%376235.94%
GOOG240719C001150002024-07-12 1:49PM EDT115.0073.5570.4574.35+0.24+0.33%3216214.06%
GOOG240719C001200002024-07-12 11:57AM EDT120.0067.4865.4569.50-0.30-0.44%9845202.25%
GOOG240719C001250002024-07-12 12:13PM EDT125.0062.0660.4564.50-0.24-0.39%3438186.33%
GOOG240719C001300002024-07-12 11:59AM EDT130.0057.2455.5059.35-0.05-0.09%4750168.36%
GOOG240719C001350002024-07-12 1:18PM EDT135.0052.7350.5054.50-0.62-1.16%533,078157.08%
GOOG240719C001400002024-07-11 12:58PM EDT140.0048.6545.5049.50+1.35+2.85%201,090142.48%
GOOG240719C001450002024-07-12 3:54PM EDT145.0042.1440.5044.50-1.66-3.79%111,596128.13%
GOOG240719C001500002024-07-12 3:50PM EDT150.0036.4035.5039.50-1.88-4.91%101,750114.16%
GOOG240719C001550002024-07-12 3:34PM EDT155.0032.7230.5534.50-0.43-1.30%93,538101.22%
GOOG240719C001600002024-07-12 3:44PM EDT160.0026.7025.5529.50-0.96-3.47%2595,77087.55%
GOOG240719C001650002024-07-12 3:17PM EDT165.0022.8520.5523.80+0.07+0.31%103,03963.38%
GOOG240719C001675002024-07-12 11:13AM EDT167.5020.4318.1021.35-0.89-4.17%10758.89%
GOOG240719C001700002024-07-12 3:56PM EDT170.0017.1015.6019.35-0.74-4.15%1044,49759.13%
GOOG240719C001725002024-07-12 1:22PM EDT172.5014.5013.1516.85-0.50-3.33%111852.83%
GOOG240719C001750002024-07-12 3:45PM EDT175.0011.9210.7014.30-0.78-6.14%2926,84774.19%
GOOG240719C001775002024-07-12 1:27PM EDT177.5010.098.3010.75-0.71-6.57%40414250.81%
GOOG240719C001800002024-07-12 3:41PM EDT180.007.486.859.15-0.67-8.22%26911,05053.88%
GOOG240719C001825002024-07-12 3:56PM EDT182.505.004.856.75-1.00-16.67%5331645.26%
GOOG240719C001850002024-07-12 3:53PM EDT185.003.303.254.70-0.85-20.48%2,0239,69239.37%
GOOG240719C001875002024-07-12 3:59PM EDT187.501.881.922.37-0.78-29.32%2,4541,59028.37%
GOOG240719C001900002024-07-12 3:59PM EDT190.001.021.021.25-0.59-36.65%5,7507,63526.39%
GOOG240719C001925002024-07-12 3:57PM EDT192.500.500.490.59-0.42-45.65%4,6401,83525.39%
GOOG240719C001950002024-07-12 3:59PM EDT195.000.250.220.30-0.26-50.98%3,3746,98926.12%
GOOG240719C001975002024-07-12 3:59PM EDT197.500.130.110.15-0.17-56.67%1,2583,31527.00%
GOOG240719C002000002024-07-12 3:51PM EDT200.000.080.070.08-0.09-52.94%3,3438,21428.22%
GOOG240719C002025002024-07-12 3:55PM EDT202.500.040.030.05-0.06-60.00%1,1621,70830.08%
GOOG240719C002050002024-07-12 3:57PM EDT205.000.040.010.04-0.02-33.33%801,99533.01%
GOOG240719C002100002024-07-12 3:14PM EDT210.000.020.020.03-0.01-33.33%191,21438.67%
GOOG240719C002150002024-07-11 2:01PM EDT215.000.020.010.050.00-3150348.44%
GOOG240719C002200002024-07-11 1:31PM EDT220.000.030.010.05+0.02+200.00%577451.95%
GOOG240719C002250002024-07-11 2:57PM EDT225.000.010.000.010.00-17651.56%
GOOG240719C002300002024-07-09 9:29AM EDT230.000.020.000.040.00-14460.94%
GOOG240719C002350002024-07-10 12:04PM EDT235.000.010.002.130.00-28122.95%
GOOG240719C002400002024-07-10 10:06AM EDT240.000.010.000.010.00-52762.50%
GOOG240719C002450002024-07-09 12:54PM EDT245.000.010.000.750.00-331113.48%
GOOG240719C002500002024-07-09 9:59AM EDT250.000.010.001.600.00-28138.28%
GOOG240719C002600002024-07-09 9:55AM EDT260.000.010.000.010.00-4024981.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719P000700002024-06-10 9:30AM EDT70.000.010.000.000.00-197450.00%
GOOG240719P000750002024-06-10 1:36PM EDT75.000.010.000.030.00-1026239.06%
GOOG240719P000800002024-06-11 10:12AM EDT80.000.010.000.030.00-20141221.88%
GOOG240719P000850002024-05-29 9:39AM EDT85.000.010.000.020.00-3064200.00%
GOOG240719P000900002024-05-20 2:31PM EDT90.000.020.000.090.00-2167215.63%
GOOG240719P000950002024-06-10 9:53AM EDT95.000.010.000.020.00-344175.00%
GOOG240719P001000002024-07-01 2:51PM EDT100.000.020.000.040.00-2355171.88%
GOOG240719P001050002024-07-01 12:12PM EDT105.000.020.000.040.00-25683159.38%
GOOG240719P001100002024-06-21 2:57PM EDT110.000.010.000.040.00-3558146.88%
GOOG240719P001150002024-06-21 2:58PM EDT115.000.010.000.040.00-2873135.94%
GOOG240719P001200002024-07-08 10:02AM EDT120.000.020.000.040.00-302,336125.00%
GOOG240719P001250002024-07-09 3:00PM EDT125.000.020.000.040.00-12,479114.06%
GOOG240719P001300002024-07-09 3:37PM EDT130.000.010.000.04-0.01-50.00%22,863103.13%
GOOG240719P001350002024-07-09 3:01PM EDT135.000.020.000.040.00-14,55093.75%
GOOG240719P001400002024-07-12 12:56PM EDT140.000.010.000.01-0.01-50.00%23,16975.00%
GOOG240719P001450002024-07-11 3:24PM EDT145.000.020.000.050.00-834,09976.56%
GOOG240719P001500002024-07-12 11:19AM EDT150.000.030.000.030.00-604,64363.28%
GOOG240719P001550002024-07-12 3:50PM EDT155.000.020.000.04-0.02-50.00%295,17056.64%
GOOG240719P001575002024-07-05 12:18PM EDT157.500.040.010.050.00-25154.69%
GOOG240719P001600002024-07-12 2:58PM EDT160.000.030.000.07-0.02-40.00%177,64051.17%
GOOG240719P001625002024-07-12 3:59PM EDT162.500.040.030.04+0.02+100.00%1011747.46%
GOOG240719P001650002024-07-12 3:43PM EDT165.000.040.030.08-0.03-42.86%64,58647.27%
GOOG240719P001675002024-07-11 3:24PM EDT167.500.090.020.090.00-6426343.16%
GOOG240719P001700002024-07-12 3:57PM EDT170.000.080.070.09-0.02-20.00%967,10438.09%
GOOG240719P001725002024-07-12 3:58PM EDT172.500.100.060.13-0.04-28.57%5652635.35%
GOOG240719P001750002024-07-12 3:41PM EDT175.000.140.050.15-0.04-22.22%52011,54930.91%
GOOG240719P001775002024-07-12 3:55PM EDT177.500.220.210.33-0.06-21.43%1501,18030.71%
GOOG240719P001800002024-07-12 3:59PM EDT180.000.440.390.47-0.04-8.33%1,69913,81627.12%
GOOG240719P001825002024-07-12 3:59PM EDT182.500.740.500.86-0.10-11.90%8432,32725.64%
GOOG240719P001850002024-07-12 3:59PM EDT185.001.561.251.55+0.05+3.31%2,5763,58124.54%
GOOG240719P001875002024-07-12 3:58PM EDT187.502.610.613.50+0.04+1.56%9061,47732.67%
GOOG240719P001900002024-07-12 3:58PM EDT190.004.252.654.55+0.25+6.25%1,0681,94127.32%
GOOG240719P001925002024-07-12 3:51PM EDT192.506.254.556.55+0.55+9.65%2651,18929.00%
GOOG240719P001950002024-07-12 3:53PM EDT195.008.756.4510.05+0.95+12.18%422349.98%
GOOG240719P001975002024-07-11 1:55PM EDT197.5010.708.9512.300.00-67954.00%
GOOG240719P002000002024-07-12 3:28PM EDT200.0012.3811.0014.75+0.08+0.65%93960.11%
GOOG240719P002050002024-07-12 2:27PM EDT205.0017.3016.1019.70-0.35-1.98%2172.00%
GOOG240719P002100002024-07-05 3:41PM EDT210.0018.0021.0024.650.00-4282.79%
GOOG240719P002150002024-07-05 3:55PM EDT215.0023.1026.0029.650.00-1093.70%
GOOG240719P002300002024-04-11 10:44AM EDT230.0071.0857.7062.000.00--0321.97%
GOOG240719P002600002024-05-07 10:11AM EDT260.0088.3481.7582.450.00--0297.71%