Singapore markets open in 57 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.22-3.40 (-1.86%)
At close: 04:00PM EDT
180.03 +0.81 (+0.45%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719C002050002024-07-17 9:59AM EDT2024-07-190.010.000.010.00-22,17587.50%
GOOG240726C002050002024-07-18 3:31PM EDT2024-07-260.290.320.39-0.23-44.23%1531,09456.15%
GOOG240802C002050002024-07-18 3:50PM EDT2024-08-020.490.450.53-0.29-37.18%432,83544.73%
GOOG240809C002050002024-07-18 3:59PM EDT2024-08-090.660.610.91-0.47-41.59%1268842.21%
GOOG240816C002050002024-07-18 3:43PM EDT2024-08-160.810.690.86-0.39-32.50%2666,39436.23%
GOOG240823C002050002024-07-18 3:23PM EDT2024-08-230.910.871.05-0.60-39.74%4939534.30%
GOOG240830C002050002024-07-18 1:12PM EDT2024-08-301.030.991.27-0.77-42.78%194033.14%
GOOG240920C002050002024-07-18 3:57PM EDT2024-09-201.471.493.70-0.90-37.97%3399,59239.41%
GOOG241018C002050002024-07-18 3:54PM EDT2024-10-182.312.332.61-1.11-32.46%2673,13728.71%
GOOG241115C002050002024-07-18 12:19PM EDT2024-11-154.104.204.40-1.50-26.79%4916730.96%
GOOG241220C002050002024-07-18 3:00PM EDT2024-12-205.505.405.80-1.20-17.91%5672930.87%
GOOG250117C002050002024-07-18 3:13PM EDT2025-01-176.306.256.80-1.57-19.95%3973330.70%
GOOG250321C002050002024-07-18 1:16PM EDT2025-03-219.139.059.70-1.37-13.05%2634631.92%
GOOG250620C002050002024-07-18 3:36PM EDT2025-06-2012.7411.2015.45-1.60-11.16%142,04836.02%
GOOG251219C002050002024-07-12 9:38AM EDT2025-12-1923.6918.1519.500.00-138933.84%
GOOG260116C002050002024-07-18 3:55PM EDT2026-01-1619.8519.0020.35-2.47-11.07%587633.94%
GOOG261218C002050002024-07-18 3:34PM EDT2026-12-1829.1127.7031.80-2.73-8.57%32537.02%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719P002050002024-07-12 2:27PM EDT2024-07-1917.3023.5028.100.00-21102.34%
GOOG240726P002050002024-07-15 3:56PM EDT2024-07-2617.9223.5028.300.00-1396.14%
GOOG240802P002050002024-07-16 1:36PM EDT2024-08-0220.3524.5528.400.00-61071.22%
GOOG240809P002050002024-07-18 11:24AM EDT2024-08-0925.4024.5028.40+9.09+55.73%101058.80%
GOOG240816P002050002024-07-17 11:02AM EDT2024-08-1623.8024.5028.500.00-5951.93%
GOOG240823P002050002024-07-12 2:43PM EDT2024-08-2318.7824.6028.500.00--346.62%
GOOG240920P002050002024-07-17 12:54PM EDT2024-09-2023.5824.7529.000.00-2937.29%
GOOG241018P002050002024-05-10 1:51PM EDT2024-10-1835.7029.3530.050.00-1934.92%
GOOG241115P002050002024-07-16 11:20AM EDT2024-11-1521.2027.3029.150.00-515427.74%
GOOG241220P002050002024-07-10 11:34AM EDT2024-12-2019.8326.6530.100.00-3427.05%
GOOG250117P002050002024-07-11 11:35AM EDT2025-01-1723.0027.1030.600.00-316526.12%
GOOG250321P002050002024-07-16 2:21PM EDT2025-03-2126.0029.6031.750.00-4824.87%
GOOG250620P002050002024-07-16 2:21PM EDT2025-06-2027.8329.5034.000.00-25224.96%
GOOG251219P002050002024-05-13 2:49PM EDT2025-12-1940.8531.5035.400.00-2521.91%
GOOG260116P002050002024-06-13 3:47PM EDT2026-01-1635.7529.0031.800.00-31816.76%