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:140.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240621C001400002024-06-14 3:52PM EDT2024-06-2138.2637.2539.85+0.96+2.57%96,44288.87%
GOOG240628C001400002024-06-13 2:26PM EDT2024-06-2838.4937.4040.050.00-22370.70%
GOOG240705C001400002024-06-12 11:51AM EDT2024-07-0539.0037.1040.700.00-41062.50%
GOOG240712C001400002024-06-05 9:58AM EDT2024-07-1238.1036.6041.100.00-1253.03%
GOOG240719C001400002024-06-14 10:00AM EDT2024-07-1938.8538.0040.60-0.19-0.49%11,26254.88%
GOOG240802C001400002024-06-13 3:35PM EDT2024-08-0238.9837.5041.900.00-1150.77%
GOOG240816C001400002024-06-14 11:21AM EDT2024-08-1640.3238.9541.45-0.48-1.18%31257.69%
GOOG240920C001400002024-06-14 1:28PM EDT2024-09-2040.5538.9543.15-0.45-1.10%143,97354.35%
GOOG241018C001400002024-06-10 2:19PM EDT2024-10-1839.5040.6043.750.00-124050.26%
GOOG241115C001400002024-06-13 11:29AM EDT2024-11-1542.4642.8543.450.00-541544.41%
GOOG241220C001400002024-06-12 3:19PM EDT2024-12-2044.0042.7044.35-1.20-2.65%61,61642.88%
GOOG250117C001400002024-06-14 3:53PM EDT2025-01-1744.5344.6045.35+0.78+1.78%2113,87842.79%
GOOG250321C001400002024-06-14 1:03PM EDT2025-03-2146.7044.5047.40-0.55-1.16%331142.46%
GOOG250620C001400002024-06-14 1:26PM EDT2025-06-2048.9647.0050.05+0.36+0.74%451,93042.00%
GOOG251219C001400002024-06-13 2:39PM EDT2025-12-1953.9352.0054.950.00-12,00041.82%
GOOG260116C001400002024-06-14 1:44PM EDT2026-01-1654.6053.7056.80-0.45-0.82%42,02543.48%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240621P001400002024-06-14 2:33PM EDT2024-06-210.010.010.04-0.02-66.67%44,74268.36%
GOOG240628P001400002024-06-12 3:25PM EDT2024-06-280.030.000.060.00-26853.71%
GOOG240705P001400002024-06-05 2:14PM EDT2024-07-050.060.001.270.00-11964.94%
GOOG240712P001400002024-06-14 3:25PM EDT2024-07-120.030.000.06-0.05-62.50%1237.89%
GOOG240719P001400002024-06-14 3:53PM EDT2024-07-190.090.050.09+0.01+12.50%23,17835.84%
GOOG240726P001400002024-06-10 1:49PM EDT2024-07-260.330.090.680.00--1046.63%
GOOG240816P001400002024-06-14 3:56PM EDT2024-08-160.350.310.40-0.05-12.50%3421534.13%
GOOG240920P001400002024-06-14 10:40AM EDT2024-09-200.700.570.68+0.04+6.06%16,45230.52%
GOOG241018P001400002024-06-14 11:02AM EDT2024-10-180.930.830.95+0.02+2.20%178329.09%
GOOG241115P001400002024-06-14 10:54AM EDT2024-11-151.541.381.53-0.04-2.53%2153329.76%
GOOG241220P001400002024-06-14 1:49PM EDT2024-12-201.971.881.96-0.10-4.83%1021,69028.85%
GOOG250117P001400002024-06-14 9:40AM EDT2025-01-172.242.142.28-0.11-4.68%1109,50928.19%
GOOG250321P001400002024-06-14 1:02PM EDT2025-03-213.202.893.25+0.10+3.23%311,53827.89%
GOOG250620P001400002024-06-14 1:08PM EDT2025-06-204.533.604.65+0.08+1.80%611,40627.65%
GOOG251219P001400002024-06-12 11:17AM EDT2025-12-196.224.507.250.00-174027.29%
GOOG260116P001400002024-06-13 10:40AM EDT2026-01-167.276.707.600.00-394027.20%