Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.19+1.41 (+0.75%)
At close: 04:00PM EDT
188.63 +0.44 (+0.23%)
Pre-market: 05:38AM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240802C001050002024-07-05 12:19PM EDT105.0086.970.000.000.00-100.00%
GOOG240802C001100002024-06-28 12:49PM EDT110.0075.780.000.000.00-2500.00%
GOOG240802C001150002024-06-14 11:22AM EDT115.0064.3470.7574.050.00--2133.20%
GOOG240802C001300002024-07-12 11:06AM EDT130.0058.060.000.000.00--00.00%
GOOG240802C001400002024-07-08 11:47AM EDT140.0052.450.000.000.00-200.00%
GOOG240802C001450002024-07-12 12:25PM EDT145.0042.550.000.000.00-10200.00%
GOOG240802C001500002024-07-08 10:36AM EDT150.0040.880.000.000.00-400.00%
GOOG240802C001550002024-07-08 11:18AM EDT155.0036.810.000.000.00-100.00%
GOOG240802C001600002024-07-08 11:29AM EDT160.0031.800.000.000.00-1900.00%
GOOG240802C001650002024-07-15 1:13PM EDT165.0024.400.000.000.00-100.00%
GOOG240802C001700002024-07-15 3:47PM EDT170.0019.200.000.000.00-1500.00%
GOOG240802C001750002024-07-15 11:16AM EDT175.0016.500.000.000.00-100.00%
GOOG240802C001800002024-07-15 1:04PM EDT180.0011.650.000.000.00-400.00%
GOOG240802C001825002024-07-15 11:00AM EDT182.5010.750.000.000.00-29-0.00%
GOOG240802C001850002024-07-15 3:56PM EDT185.008.320.000.000.00-3200.00%
GOOG240802C001875002024-07-15 3:52PM EDT187.506.850.000.000.00-162-0.00%
GOOG240802C001900002024-07-15 3:58PM EDT190.005.750.000.000.00-25201.56%
GOOG240802C001925002024-07-15 3:27PM EDT192.504.960.000.000.00-38-3.13%
GOOG240802C001950002024-07-15 3:27PM EDT195.004.050.000.000.00-31403.13%
GOOG240802C002000002024-07-15 3:44PM EDT200.002.520.000.000.00-15306.25%
GOOG240802C002025002024-07-15 1:42PM EDT202.502.110.000.000.00-7-6.25%
GOOG240802C002050002024-07-15 3:59PM EDT205.001.580.000.000.00-3,00406.25%
GOOG240802C002075002024-07-15 11:00AM EDT207.501.410.000.000.00-3-12.50%
GOOG240802C002100002024-07-15 3:51PM EDT210.000.940.000.000.00-120012.50%
GOOG240802C002150002024-07-15 2:49PM EDT215.000.630.000.000.00-10012.50%
GOOG240802C002200002024-07-15 11:55AM EDT220.000.420.000.000.00-5012.50%
GOOG240802C002250002024-07-15 2:12PM EDT225.000.280.000.000.00-34012.50%
GOOG240802C002300002024-07-15 11:28AM EDT230.000.220.000.000.00-3025.00%
GOOG240802C002350002024-06-21 11:32AM EDT235.000.010.000.000.00-18025.00%
GOOG240802C002400002024-07-11 2:57PM EDT240.000.120.000.000.00-3025.00%
GOOG240802C002450002024-07-10 11:44AM EDT245.000.110.000.000.00-2025.00%
GOOG240802C002500002024-07-10 11:45AM EDT250.000.080.000.000.00-20025.00%
GOOG240802C002550002024-07-10 11:44AM EDT255.000.070.000.000.00--025.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240802P001000002024-07-08 11:25AM EDT100.000.050.000.000.00--050.00%
GOOG240802P001100002024-07-08 11:23AM EDT110.000.100.000.000.00--050.00%
GOOG240802P001250002024-07-12 12:28PM EDT125.000.070.000.000.00-1050.00%
GOOG240802P001300002024-06-13 2:48PM EDT130.000.110.000.110.00-1167.97%
GOOG240802P001350002024-06-24 1:21PM EDT135.000.110.000.000.00--025.00%
GOOG240802P001400002024-07-15 2:06PM EDT140.000.050.000.000.00-10025.00%
GOOG240802P001450002024-07-15 10:06AM EDT145.000.100.000.000.00-5025.00%
GOOG240802P001500002024-07-15 2:09PM EDT150.000.090.000.000.00-6025.00%
GOOG240802P001550002024-07-15 1:33PM EDT155.000.170.000.000.00-5025.00%
GOOG240802P001600002024-07-15 1:11PM EDT160.000.260.000.000.00-18012.50%
GOOG240802P001650002024-07-15 3:01PM EDT165.000.520.000.000.00-52012.50%
GOOG240802P001675002024-07-15 3:02PM EDT167.500.680.000.000.00-16-12.50%
GOOG240802P001700002024-07-15 3:50PM EDT170.000.940.000.000.00-110012.50%
GOOG240802P001725002024-07-15 12:43PM EDT172.501.280.000.000.00-47-6.25%
GOOG240802P001750002024-07-15 3:51PM EDT175.001.790.000.000.00-22406.25%
GOOG240802P001775002024-07-15 3:48PM EDT177.502.310.000.000.00-17-6.25%
GOOG240802P001800002024-07-15 3:48PM EDT180.003.030.000.000.00-8206.25%
GOOG240802P001825002024-07-15 11:46AM EDT182.503.660.000.000.00-84-3.13%
GOOG240802P001850002024-07-15 3:48PM EDT185.004.850.000.000.00-14001.56%
GOOG240802P001875002024-07-15 3:10PM EDT187.505.800.000.000.00-20-0.39%
GOOG240802P001900002024-07-15 3:39PM EDT190.007.310.000.000.00-6000.00%
GOOG240802P001950002024-07-12 3:43PM EDT195.0011.530.000.000.00-300.00%
GOOG240802P002000002024-07-12 2:42PM EDT200.0014.230.000.000.00-200.00%
GOOG240802P002050002024-07-12 3:48PM EDT205.0019.620.000.000.00-500.00%
GOOG240802P002100002024-07-12 3:48PM EDT210.0024.050.000.000.00-100.00%
GOOG240802P002250002024-07-09 10:15AM EDT225.0033.000.000.000.00--00.00%