Singapore markets open in 5 hours 13 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.34+1.15 (+0.65%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240816C000900002024-06-07 9:50AM EDT90.0089.4488.9589.650.00-1979.98%
GOOG240816C000950002024-05-16 10:55AM EDT95.0082.1084.1584.850.00-1268.16%
GOOG240816C001000002024-06-12 11:33AM EDT100.0080.3179.3080.00+6.97+9.50%420568.95%
GOOG240816C001050002024-05-20 10:12AM EDT105.0075.9374.3074.950.00--063.04%
GOOG240816C001100002024-06-11 11:27AM EDT110.0072.2769.3570.05+4.95+7.35%61460.25%
GOOG240816C001150002024-06-11 11:27AM EDT115.0067.4264.6565.25+4.95+7.92%6460.64%
GOOG240816C001200002024-06-12 1:12PM EDT120.0059.9259.6560.20+2.47+4.30%72355.25%
GOOG240816C001250002024-06-12 11:22AM EDT125.0055.6354.6555.30+3.38+6.47%101851.27%
GOOG240816C001300002024-05-24 9:39AM EDT130.0047.8949.6050.200.00-2149.59%
GOOG240816C001350002024-06-11 3:58PM EDT135.0044.9544.7045.350.00-11546.48%
GOOG240816C001400002024-06-12 11:41AM EDT140.0040.8040.2540.80+1.95+5.02%11345.78%
GOOG240816C001450002024-06-11 3:53PM EDT145.0035.1035.2535.850.00-305641.17%
GOOG240816C001500002024-06-12 3:11PM EDT150.0031.3230.5531.00+2.27+7.81%2126937.26%
GOOG240816C001550002024-06-12 10:25AM EDT155.0027.3625.9526.40+3.19+13.20%118334.66%
GOOG240816C001600002024-06-12 3:13PM EDT160.0022.4721.8022.05+0.90+4.17%1326732.73%
GOOG240816C001650002024-06-12 1:41PM EDT165.0017.9517.8018.00+0.65+3.76%1323931.24%
GOOG240816C001700002024-06-12 3:13PM EDT170.0014.6314.2014.40+0.63+4.50%4074630.36%
GOOG240816C001750002024-06-12 3:19PM EDT175.0011.5010.7510.95+0.75+6.98%3,8102,28428.71%
GOOG240816C001800002024-06-12 3:11PM EDT180.008.508.108.30+0.65+8.28%3371,69628.36%
GOOG240816C001850002024-06-12 3:29PM EDT185.006.005.855.95+0.10+1.69%1841,59627.50%
GOOG240816C001900002024-06-12 3:27PM EDT190.004.244.054.20+0.19+4.69%2102,30627.14%
GOOG240816C001950002024-06-12 2:17PM EDT195.003.042.772.85+0.19+6.67%1081,24626.75%
GOOG240816C002000002024-06-12 3:24PM EDT200.001.981.851.95+0.09+4.76%3203,62826.83%
GOOG240816C002050002024-06-12 10:26AM EDT205.001.501.191.28+0.49+48.51%2230426.75%
GOOG240816C002100002024-06-12 2:43PM EDT210.000.820.820.85+0.01+1.23%5875826.92%
GOOG240816C002150002024-06-12 2:11PM EDT215.000.550.530.57+0.08+17.02%33927.23%
GOOG240816C002200002024-06-12 1:28PM EDT220.000.380.360.42+0.02+5.56%351928.08%
GOOG240816C002250002024-06-11 3:47PM EDT225.000.350.230.32+0.08+29.63%13829.03%
GOOG240816C002300002024-06-06 11:50AM EDT230.000.230.160.250.00-12730.01%
GOOG240816C002400002024-06-03 12:17PM EDT240.000.100.080.170.00-3332.23%
GOOG240816C002500002024-06-12 2:48PM EDT250.000.120.040.110.00-127133.89%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240816P000900002024-06-11 2:03PM EDT90.000.040.010.06+0.01+33.33%11460.16%
GOOG240816P001000002024-06-11 11:51AM EDT100.000.050.010.070.00-12252.34%
GOOG240816P001050002024-05-28 9:30AM EDT105.000.100.010.080.00-3352.15%
GOOG240816P001100002024-06-11 11:27AM EDT110.000.050.010.10-0.02-28.57%6849.41%
GOOG240816P001150002024-06-11 11:27AM EDT115.000.080.030.11-0.02-20.00%61245.90%
GOOG240816P001200002024-06-11 12:33PM EDT120.000.120.050.140.00-42943.36%
GOOG240816P001250002024-06-11 10:55AM EDT125.000.170.080.170.00-36340.53%
GOOG240816P001300002024-06-11 12:33PM EDT130.000.180.140.22-0.04-18.18%58938.14%
GOOG240816P001350002024-06-07 11:18AM EDT135.000.310.210.290.00-310035.89%
GOOG240816P001400002024-06-12 3:10PM EDT140.000.350.310.38-0.11-23.91%320333.57%
GOOG240816P001450002024-06-12 2:03PM EDT145.000.510.460.53-0.14-21.54%425331.64%
GOOG240816P001500002024-06-12 3:11PM EDT150.000.730.740.78-0.10-12.05%1425630.13%
GOOG240816P001550002024-06-12 1:32PM EDT155.001.141.131.19-0.10-8.06%3345628.96%
GOOG240816P001600002024-06-12 3:11PM EDT160.001.751.741.81-0.14-7.73%2874227.94%
GOOG240816P001650002024-06-12 3:09PM EDT165.002.572.612.69-0.21-7.55%4390726.94%
GOOG240816P001700002024-06-12 3:09PM EDT170.003.773.904.00-0.43-10.24%871,95326.30%
GOOG240816P001750002024-06-12 1:31PM EDT175.005.655.605.75-0.38-6.30%651,80525.68%
GOOG240816P001800002024-06-12 3:19PM EDT180.007.527.908.05-0.60-7.39%2701,50525.28%
GOOG240816P001850002024-06-12 2:20PM EDT185.0010.7510.6511.05-0.25-2.27%14510225.53%
GOOG240816P001900002024-06-10 9:30AM EDT190.0015.8013.9014.200.00-130924.62%
GOOG240816P001950002024-06-05 3:11PM EDT195.0020.0017.4018.050.00-43024.70%
GOOG240816P002000002024-06-11 3:35PM EDT200.0022.8121.6522.300.00-61325.12%