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
Strike:155.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240621C001550002024-06-14 3:37PM EDT2024-06-2123.0521.9524.75+1.03+4.68%5410,20990.67%
GOOG240628C001550002024-06-12 1:14PM EDT2024-06-2824.0523.5025.150.00-42357.54%
GOOG240705C001550002024-06-14 9:30AM EDT2024-07-0521.5721.5025.55-2.05-8.68%2860.96%
GOOG240712C001550002024-06-03 12:58PM EDT2024-07-1219.1823.4524.900.00-1246.83%
GOOG240719C001550002024-06-14 2:00PM EDT2024-07-1923.8924.2524.80+0.89+3.87%523,63940.99%
GOOG240816C001550002024-06-14 12:52PM EDT2024-08-1625.6525.8526.40+0.50+1.99%1220839.83%
GOOG240920C001550002024-06-14 12:23PM EDT2024-09-2027.3527.1027.60-0.90-3.19%36,06636.73%
GOOG241018C001550002024-06-14 3:51PM EDT2024-10-1828.3028.5029.00+0.48+1.73%1665436.97%
GOOG241115C001550002024-06-12 3:13PM EDT2024-11-1529.9530.0530.45-1.06-3.42%421837.52%
GOOG241220C001550002024-06-14 11:21AM EDT2024-12-2031.6431.2531.75+0.67+2.16%84,82337.06%
GOOG250117C001550002024-06-14 2:29PM EDT2025-01-1732.2032.4532.80-0.30-0.92%163,55036.95%
GOOG250321C001550002024-06-13 1:10PM EDT2025-03-2134.7732.5035.350.00-321337.46%
GOOG250620C001550002024-06-14 11:30AM EDT2025-06-2038.0336.2039.45-0.33-0.86%181,88339.26%
GOOG251219C001550002024-06-06 1:20PM EDT2025-12-1944.2843.4545.450.00-127940.08%
GOOG260116C001550002024-06-14 3:44PM EDT2026-01-1644.8843.6547.45+0.33+0.74%501,07441.66%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240621P001550002024-06-14 3:58PM EDT2024-06-210.030.020.03+0.02+200.00%1327,71342.97%
GOOG240628P001550002024-06-14 3:31PM EDT2024-06-280.050.040.09-0.02-28.57%362035.35%
GOOG240705P001550002024-06-14 2:39PM EDT2024-07-050.100.060.13-0.01-9.09%141830.57%
GOOG240712P001550002024-06-14 9:47AM EDT2024-07-120.110.100.22-0.06-35.29%225029.10%
GOOG240719P001550002024-06-14 3:59PM EDT2024-07-190.240.210.24-0.03-11.11%3,4513,08126.47%
GOOG240726P001550002024-06-14 1:32PM EDT2024-07-260.650.650.91-0.18-21.69%314632.79%
GOOG240802P001550002024-06-14 3:31PM EDT2024-08-020.900.920.99+0.10+12.50%3231.08%
GOOG240816P001550002024-06-14 12:48PM EDT2024-08-161.191.141.22-0.06-4.80%2749129.11%
GOOG240920P001550002024-06-14 3:36PM EDT2024-09-201.891.751.91-0.01-0.53%52,70026.95%
GOOG241018P001550002024-06-14 3:11PM EDT2024-10-182.452.282.46-0.01-0.41%71,26626.01%
GOOG241115P001550002024-06-13 3:41PM EDT2024-11-153.603.403.550.00-2189727.19%
GOOG241220P001550002024-06-14 2:50PM EDT2024-12-204.304.004.25-0.20-4.44%741,29326.51%
GOOG250117P001550002024-06-14 3:56PM EDT2025-01-174.704.554.70-0.05-1.05%121,76625.89%
GOOG250321P001550002024-06-14 12:30PM EDT2025-03-216.054.956.15+0.46+8.23%843225.92%
GOOG250620P001550002024-06-14 10:39AM EDT2025-06-208.006.757.90+0.80+11.11%172,42425.64%
GOOG251219P001550002024-05-29 2:19PM EDT2025-12-1911.208.5511.100.00-7315925.47%
GOOG260116P001550002024-06-14 1:03PM EDT2026-01-1611.3810.2012.45+0.58+5.37%5662526.65%