Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.37+1.63 (+0.92%)
At close: 04:00PM EDT
178.36 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240628C000900002024-06-10 11:00AM EDT90.0085.0786.5090.600.00-12163.48%
GOOG240628C000950002024-06-10 11:00AM EDT95.0080.9381.5085.650.00-26154.30%
GOOG240628C001000002024-06-07 3:56PM EDT100.0076.1077.3079.950.00-45147.66%
GOOG240628C001050002024-06-07 3:57PM EDT105.0071.1772.3074.950.00-5151136.52%
GOOG240628C001150002024-06-07 11:16AM EDT115.0063.4761.5565.700.00-11115.53%
GOOG240628C001200002024-05-13 10:02AM EDT120.0047.1857.7562.250.00-11152.93%
GOOG240628C001300002024-06-14 12:14PM EDT130.0048.9047.3550.05+0.20+0.41%101390.72%
GOOG240628C001350002024-05-30 9:51AM EDT135.0041.4443.0045.050.00-1593.12%
GOOG240628C001400002024-06-13 2:26PM EDT140.0038.4937.4040.050.00-22373.39%
GOOG240628C001450002024-06-07 2:41PM EDT145.0032.7032.4535.050.00-23665.33%
GOOG240628C001500002024-06-07 12:04PM EDT150.0028.8928.0030.100.00-12564.21%
GOOG240628C001550002024-06-12 1:14PM EDT155.0024.0523.5025.150.00-42359.72%
GOOG240628C001575002024-06-13 9:30AM EDT157.5021.0121.0021.650.00-101051.61%
GOOG240628C001600002024-06-14 2:57PM EDT160.0018.3318.6519.05-0.12-0.65%114944.97%
GOOG240628C001625002024-06-11 2:40PM EDT162.5015.8516.2016.70+0.05+0.32%11042.53%
GOOG240628C001650002024-06-14 1:40PM EDT165.0013.7013.7014.15-0.70-4.86%319136.77%
GOOG240628C001675002024-06-14 3:31PM EDT167.5011.1011.3512.70+0.35+3.26%152243.70%
GOOG240628C001700002024-06-14 3:46PM EDT170.009.009.109.45+0.72+8.70%101,40529.93%
GOOG240628C001725002024-06-14 3:59PM EDT172.507.057.007.25+0.80+12.80%49627.05%
GOOG240628C001750002024-06-14 3:53PM EDT175.004.855.105.50+0.50+11.49%34863926.80%
GOOG240628C001775002024-06-14 3:28PM EDT177.503.403.503.65+0.40+13.33%65447523.85%
GOOG240628C001800002024-06-14 3:59PM EDT180.002.322.232.33+0.52+28.89%1,2162,10322.80%
GOOG240628C001825002024-06-14 3:59PM EDT182.501.361.251.42+0.22+19.30%26828322.46%
GOOG240628C001850002024-06-14 3:59PM EDT185.000.760.550.78+0.11+16.92%4941,51121.92%
GOOG240628C001875002024-06-14 3:59PM EDT187.500.420.390.44+0.02+5.00%12724622.24%
GOOG240628C001900002024-06-14 3:59PM EDT190.000.220.210.24+0.01+4.76%2311,10722.61%
GOOG240628C001925002024-06-14 3:48PM EDT192.500.130.100.15-0.03-18.75%8010423.73%
GOOG240628C001950002024-06-14 3:44PM EDT195.000.080.060.10+0.01+14.29%2274425.00%
GOOG240628C001975002024-06-13 1:56PM EDT197.500.090.030.080.00-52526.95%
GOOG240628C002000002024-06-14 2:25PM EDT200.000.060.040.07+0.01+20.00%10570229.10%
GOOG240628C002025002024-06-13 11:04AM EDT202.500.050.030.060.00-1931.06%
GOOG240628C002050002024-06-11 3:03PM EDT205.000.040.020.060.00-23133.59%
GOOG240628C002100002024-06-10 3:25PM EDT210.000.010.010.050.00-372537.50%
GOOG240628C002150002024-06-12 3:28PM EDT215.000.020.000.05-0.02-50.00%62542.19%
GOOG240628C002200002024-06-04 9:43AM EDT220.000.010.000.040.00-212145.31%
GOOG240628C002300002024-06-03 10:11AM EDT230.000.010.000.040.00-3550.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240628P001250002024-05-13 2:08PM EDT125.000.070.000.450.00-1194.24%
GOOG240628P001300002024-06-07 10:05AM EDT130.000.020.000.050.00-2464.06%
GOOG240628P001350002024-06-03 9:39AM EDT135.000.070.000.050.00-5757.03%
GOOG240628P001400002024-06-12 3:25PM EDT140.000.030.000.060.00-26851.17%
GOOG240628P001450002024-06-14 1:43PM EDT145.000.050.040.050.00-49647.27%
GOOG240628P001500002024-06-14 9:30AM EDT150.000.050.020.07+0.01+25.00%141042.38%
GOOG240628P001550002024-06-14 3:31PM EDT155.000.050.040.09-0.02-28.57%362036.62%
GOOG240628P001575002024-06-12 2:34PM EDT157.500.090.060.110.00--834.18%
GOOG240628P001600002024-06-14 3:47PM EDT160.000.100.080.13-0.02-16.67%254931.35%
GOOG240628P001625002024-06-14 10:24AM EDT162.500.170.100.16+0.01+6.25%13428.71%
GOOG240628P001650002024-06-14 3:37PM EDT165.000.180.170.21-0.07-28.00%9994026.22%
GOOG240628P001675002024-06-14 3:59PM EDT167.500.290.270.32-0.11-27.50%2951424.51%
GOOG240628P001700002024-06-14 3:56PM EDT170.000.490.300.50-0.22-30.99%1321,23322.85%
GOOG240628P001725002024-06-14 3:59PM EDT172.500.830.400.85-0.42-33.60%16715821.83%
GOOG240628P001750002024-06-14 3:58PM EDT175.001.401.351.64-0.42-23.08%43795722.79%
GOOG240628P001775002024-06-14 3:09PM EDT177.502.452.042.54-0.75-23.44%16513122.06%
GOOG240628P001800002024-06-14 3:35PM EDT180.003.653.453.60-0.32-8.06%10629020.07%
GOOG240628P001825002024-06-14 1:42PM EDT182.505.424.905.30+0.20+3.83%5220.30%
GOOG240628P001850002024-06-14 12:16PM EDT185.007.076.807.35+0.55+8.44%74121.27%
GOOG240628P001875002024-06-12 1:53PM EDT187.509.118.009.500.00--821.19%
GOOG240628P001900002024-06-12 1:53PM EDT190.0011.4411.4011.900.00-4523.24%
GOOG240628P001950002024-06-10 10:27AM EDT195.0019.9916.2516.800.00-34227.54%
GOOG240628P002150002024-05-29 2:32PM EDT215.0037.1234.6038.950.00-1090.53%
GOOG240628P002200002024-05-31 12:19PM EDT220.0048.7039.6043.900.00-10052.54%
GOOG240628P002250002024-05-23 3:54PM EDT225.0050.0744.6048.950.00--058.79%