Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
186.62-0.68 (-0.36%)
At close: 04:00PM EDT
186.85 +0.07 (+0.04%)
Pre-market: 05:40AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240726C001000002024-07-12 11:07AM EDT100.0087.750.000.000.00---0.00%
GOOG240726C001050002024-07-12 10:44AM EDT105.0083.000.000.000.00-10000.00%
GOOG240726C001150002024-06-21 2:13PM EDT115.0067.350.000.000.00-100.00%
GOOG240726C001250002024-06-20 12:31PM EDT125.0053.080.000.000.00--00.00%
GOOG240726C001300002024-07-12 11:06AM EDT130.0057.940.000.000.00-1000.00%
GOOG240726C001350002024-07-09 11:14AM EDT135.0056.970.000.000.00-100.00%
GOOG240726C001400002024-07-12 3:11PM EDT140.0048.230.000.000.00-500.00%
GOOG240726C001450002024-06-28 10:03AM EDT145.0041.390.000.000.00-200.00%
GOOG240726C001500002024-07-10 2:57PM EDT150.0043.310.000.000.00-200.00%
GOOG240726C001550002024-07-11 3:43PM EDT155.0033.000.000.000.00-100.00%
GOOG240726C001600002024-07-12 3:26PM EDT160.0028.250.000.000.00-100.00%
GOOG240726C001650002024-07-12 3:18PM EDT165.0023.530.000.000.00-1100.00%
GOOG240726C001675002024-07-12 3:31PM EDT167.5021.000.000.000.00--00.00%
GOOG240726C001700002024-07-12 3:28PM EDT170.0019.050.000.000.00-1400.00%
GOOG240726C001750002024-07-12 3:31PM EDT175.0014.300.000.000.00-7500.00%
GOOG240726C001775002024-07-12 3:41PM EDT177.5012.220.000.000.00--00.00%
GOOG240726C001800002024-07-12 3:50PM EDT180.0010.100.000.000.00-3100.00%
GOOG240726C001825002024-07-12 3:59PM EDT182.508.700.000.000.00--00.00%
GOOG240726C001850002024-07-12 3:57PM EDT185.007.270.000.000.00-16300.00%
GOOG240726C001875002024-07-12 3:56PM EDT187.506.000.000.000.00--00.78%
GOOG240726C001900002024-07-12 3:59PM EDT190.004.960.000.000.00-29203.13%
GOOG240726C001925002024-07-12 3:59PM EDT192.504.000.000.000.00--03.13%
GOOG240726C001950002024-07-12 3:58PM EDT195.003.200.000.000.00-28206.25%
GOOG240726C001975002024-07-12 3:39PM EDT197.502.660.000.000.00--06.25%
GOOG240726C002000002024-07-12 3:57PM EDT200.002.040.000.000.00-40606.25%
GOOG240726C002025002024-07-12 3:59PM EDT202.501.650.000.000.00--012.50%
GOOG240726C002050002024-07-12 3:46PM EDT205.001.270.000.000.00-164012.50%
GOOG240726C002075002024-07-12 3:44PM EDT207.500.950.000.000.00--012.50%
GOOG240726C002100002024-07-12 3:46PM EDT210.000.800.000.000.00-183012.50%
GOOG240726C002125002024-07-12 2:55PM EDT212.500.700.000.000.00--012.50%
GOOG240726C002150002024-07-12 3:57PM EDT215.000.500.000.000.00-74012.50%
GOOG240726C002175002024-07-12 2:55PM EDT217.500.440.000.000.00--025.00%
GOOG240726C002200002024-07-12 3:45PM EDT220.000.310.000.000.00-59025.00%
GOOG240726C002250002024-07-12 11:24AM EDT225.000.220.000.000.00-5025.00%
GOOG240726C002300002024-07-12 2:55PM EDT230.000.150.000.000.00-11025.00%
GOOG240726C002350002024-07-12 1:55PM EDT235.000.130.000.000.00---25.00%
GOOG240726C002400002024-07-11 10:51AM EDT240.000.070.000.000.00-11025.00%
GOOG240726C002450002024-07-01 3:57PM EDT245.000.040.000.000.00--025.00%
GOOG240726C002500002024-07-01 12:21PM EDT250.000.040.000.000.00-1025.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240726P000900002024-06-14 1:15PM EDT90.000.170.002.130.00-25239.55%
GOOG240726P001000002024-06-26 3:26PM EDT100.000.070.000.000.00--050.00%
GOOG240726P001050002024-07-12 2:13PM EDT105.000.010.000.000.00-15050.00%
GOOG240726P001100002024-07-01 1:17PM EDT110.000.020.000.000.00--050.00%
GOOG240726P001150002024-07-11 12:10PM EDT115.000.02-0.000.00--050.00%
GOOG240726P001200002024-07-11 11:32AM EDT120.000.04-0.000.00--050.00%
GOOG240726P001250002024-07-08 3:33PM EDT125.000.030.000.000.00-3050.00%
GOOG240726P001300002024-06-20 1:19PM EDT130.000.080.000.000.00-3050.00%
GOOG240726P001350002024-07-11 2:02PM EDT135.000.05-0.000.00--050.00%
GOOG240726P001400002024-07-10 2:51PM EDT140.000.020.000.000.00-6025.00%
GOOG240726P001450002024-07-11 10:43AM EDT145.000.060.000.000.00-15025.00%
GOOG240726P001500002024-07-12 3:43PM EDT150.000.110.000.000.00-1025.00%
GOOG240726P001550002024-07-12 3:44PM EDT155.000.200.000.000.00-57025.00%
GOOG240726P001600002024-07-12 3:47PM EDT160.000.340.000.000.00-32025.00%
GOOG240726P001650002024-07-12 3:58PM EDT165.000.590.000.000.00-43012.50%
GOOG240726P001675002024-07-12 3:58PM EDT167.500.790.000.000.00--012.50%
GOOG240726P001700002024-07-12 3:44PM EDT170.001.080.000.000.00-246012.50%
GOOG240726P001725002024-07-12 3:59PM EDT172.501.450.000.000.00--012.50%
GOOG240726P001750002024-07-12 3:59PM EDT175.001.950.000.000.00-11606.25%
GOOG240726P001775002024-07-12 3:43PM EDT177.502.540.000.000.00--06.25%
GOOG240726P001800002024-07-12 3:55PM EDT180.003.230.000.000.00-11706.25%
GOOG240726P001825002024-07-12 3:42PM EDT182.504.110.000.000.00--03.13%
GOOG240726P001850002024-07-12 3:59PM EDT185.005.350.000.000.00-34501.56%
GOOG240726P001875002024-07-12 3:45PM EDT187.506.550.000.000.00--00.00%
GOOG240726P001900002024-07-12 3:58PM EDT190.007.980.000.000.00-15800.00%
GOOG240726P001925002024-07-12 3:52PM EDT192.509.700.000.000.00--00.00%
GOOG240726P001950002024-07-12 3:59PM EDT195.0011.260.000.000.00-9700.00%
GOOG240726P001975002024-07-12 1:47PM EDT197.5011.790.000.000.00--00.00%
GOOG240726P002000002024-07-11 9:30AM EDT200.0011.000.000.000.00-100.00%
GOOG240726P002025002024-07-09 10:33AM EDT202.5012.000.000.000.00--00.00%
GOOG240726P002050002024-07-09 12:39PM EDT205.0015.000.000.000.00-300.00%
GOOG240726P002075002024-07-09 10:33AM EDT207.5016.300.000.000.00--00.00%
GOOG240726P002100002024-07-11 10:41AM EDT210.0021.100.000.000.00-100.00%
GOOG240726P002200002024-07-12 3:44PM EDT220.0033.580.000.000.00-20200.00%
GOOG240726P002250002024-07-12 1:26PM EDT225.0037.450.000.000.00---0.00%
GOOG240726P002350002024-07-12 3:44PM EDT235.0048.580.000.000.00---0.00%