Singapore markets open in 4 hours 16 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.56-3.84 (-2.16%)
At close: 04:00PM EDT
173.68 +0.12 (+0.07%)
After hours: 04:44PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG241018C000700002024-04-26 2:28PM EDT70.00103.99105.45109.950.00-12118.69%
GOOG241018C000750002024-04-30 2:31PM EDT75.0092.6798.10102.450.00-2188.48%
GOOG241018C000800002024-05-23 2:40PM EDT80.0096.6693.2097.500.00-1283.28%
GOOG241018C000850002024-03-13 3:34PM EDT85.0057.8574.8578.550.00-110.00%
GOOG241018C000900002024-05-14 11:07AM EDT90.0083.3283.4587.500.00-1573.44%
GOOG241018C000950002024-05-24 11:16AM EDT95.0083.8678.6083.000.00-2271.03%
GOOG241018C001000002024-05-30 3:09PM EDT100.0075.5773.7578.00-3.25-4.12%11566.58%
GOOG241018C001050002024-05-17 12:03PM EDT105.0074.2468.9073.000.00-13962.27%
GOOG241018C001100002024-05-29 11:26AM EDT110.0069.9364.0568.250.00-226658.91%
GOOG241018C001150002024-04-26 9:35AM EDT115.0061.3361.7065.500.00-18367.21%
GOOG241018C001200002024-05-28 2:20PM EDT120.0060.2054.4558.900.00-16452.84%
GOOG241018C001250002024-05-28 11:39AM EDT125.0055.6549.7054.000.00-153358.87%
GOOG241018C001300002024-05-30 3:12PM EDT130.0046.8046.2549.40-6.09-11.51%286455.55%
GOOG241018C001350002024-05-23 3:47PM EDT135.0043.7141.6043.600.00-117147.74%
GOOG241018C001400002024-05-28 2:25PM EDT140.0041.3037.1038.200.00-423541.72%
GOOG241018C001450002024-05-29 3:15PM EDT145.0036.9133.1033.750.00-156939.17%
GOOG241018C001500002024-05-30 3:34PM EDT150.0029.0028.9029.30-4.05-12.25%186536.38%
GOOG241018C001550002024-05-24 2:29PM EDT155.0028.0024.8525.300.00-865534.64%
GOOG241018C001600002024-05-30 3:59PM EDT160.0021.4021.1021.90-2.39-10.05%121,02434.03%
GOOG241018C001650002024-05-30 3:00PM EDT165.0018.1217.7518.10-3.08-14.53%121,07831.83%
GOOG241018C001700002024-05-30 3:53PM EDT170.0014.9714.8016.65-2.97-16.56%1292134.69%
GOOG241018C001750002024-05-30 3:47PM EDT175.0012.1712.0512.30-2.43-16.64%1976030.03%
GOOG241018C001800002024-05-30 3:47PM EDT180.009.909.709.90-2.20-18.18%411,01429.28%
GOOG241018C001850002024-05-30 12:51PM EDT185.007.727.707.90-1.63-17.43%551,07728.77%
GOOG241018C001900002024-05-30 3:47PM EDT190.006.106.006.20-1.42-18.88%2565628.29%
GOOG241018C001950002024-05-30 12:36PM EDT195.004.674.654.80-1.28-21.51%9365127.88%
GOOG241018C002000002024-05-30 3:27PM EDT200.003.613.553.70-1.09-23.19%471,06527.63%
GOOG241018C002050002024-05-30 10:06AM EDT205.003.122.692.83-0.48-13.33%136727.45%
GOOG241018C002100002024-05-30 3:03PM EDT210.002.102.032.17-0.60-22.22%672327.41%
GOOG241018C002200002024-05-29 1:47PM EDT220.001.571.171.240.00-51,07227.31%
GOOG241018C002300002024-05-29 3:39PM EDT230.000.940.700.760.00-570527.81%
GOOG241018C002400002024-05-30 3:10PM EDT240.000.510.400.53+0.01+2.00%22,76028.93%
GOOG241018C002500002024-05-30 3:09PM EDT250.000.320.260.37-0.03-8.57%103929.91%
GOOG241018C002600002024-05-29 9:30AM EDT260.000.220.170.290.00-11031.30%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG241018P000700002024-04-29 2:38PM EDT70.000.040.000.170.00-136158.79%
GOOG241018P000750002024-04-29 2:24PM EDT75.000.050.000.180.00-1354.88%
GOOG241018P000800002024-05-23 12:29PM EDT80.000.060.000.190.00-1613151.27%
GOOG241018P000850002024-04-19 2:19PM EDT85.000.230.000.000.00-5025.00%
GOOG241018P000900002024-05-29 2:54PM EDT90.000.060.020.100.00-307844.34%
GOOG241018P000950002024-05-29 2:56PM EDT95.000.090.050.140.00-1313942.77%
GOOG241018P001000002024-05-29 3:03PM EDT100.000.130.090.200.00-106741.46%
GOOG241018P001050002024-05-20 12:37PM EDT105.000.160.050.250.00-425839.45%
GOOG241018P001100002024-05-30 3:58PM EDT110.000.260.220.30+0.04+18.18%1025137.26%
GOOG241018P001150002024-05-30 1:57PM EDT115.000.320.280.40+0.06+23.08%201,33235.79%
GOOG241018P001200002024-05-29 9:55AM EDT120.000.350.390.510.00-148134.06%
GOOG241018P001250002024-05-29 3:39PM EDT125.000.480.530.640.00-759132.29%
GOOG241018P001300002024-05-30 12:18PM EDT130.000.750.790.84+0.12+19.05%11,60530.85%
GOOG241018P001350002024-05-30 3:32PM EDT135.001.071.021.13+0.20+22.99%982329.64%
GOOG241018P001400002024-05-30 3:16PM EDT140.001.431.381.51+0.25+21.19%277728.43%
GOOG241018P001450002024-05-28 2:34PM EDT145.001.561.952.040.00-3421,12827.41%
GOOG241018P001500002024-05-29 9:30AM EDT150.002.202.602.750.00-201,53426.47%
GOOG241018P001550002024-05-30 3:27PM EDT155.003.603.553.70+0.73+25.44%4170725.66%
GOOG241018P001600002024-05-30 3:58PM EDT160.004.854.754.90+0.95+24.36%858224.84%
GOOG241018P001650002024-05-30 3:58PM EDT165.006.376.256.50+1.22+23.69%30365924.28%
GOOG241018P001700002024-05-30 2:53PM EDT170.008.158.109.85+1.55+23.48%226127.05%
GOOG241018P001750002024-05-30 11:23AM EDT175.0010.2010.3510.60+1.70+20.00%235422.77%
GOOG241018P001800002024-05-30 12:56PM EDT180.0012.9013.0013.25+2.00+18.35%1939222.06%
GOOG241018P001850002024-05-29 2:03PM EDT185.0013.4014.8017.200.00-734223.58%
GOOG241018P001900002024-05-30 11:02AM EDT190.0018.7618.3520.85+0.64+3.53%21623.66%
GOOG241018P001950002024-05-30 2:54PM EDT195.0023.3722.9523.80+1.67+7.70%15020.68%
GOOG241018P002000002024-05-30 2:54PM EDT200.0027.2825.0027.85+3.03+12.49%15819.73%
GOOG241018P002050002024-05-10 1:51PM EDT205.0035.7031.3032.300.00-1919.32%
GOOG241018P002100002024-05-07 9:35AM EDT210.0037.9034.0038.450.00--226.80%