Singapore markets open in 44 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:160.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719C001600002024-07-18 3:56PM EDT2024-07-1919.9017.5022.00-2.89-12.68%474,159156.84%
GOOG240726C001600002024-07-18 2:45PM EDT2024-07-2619.7018.6021.40-4.15-17.40%34661.38%
GOOG240802C001600002024-07-17 3:16PM EDT2024-08-0223.5919.2021.750.00-14251.64%
GOOG240809C001600002024-07-10 9:48AM EDT2024-08-0933.1820.5021.150.00--249.39%
GOOG240816C001600002024-07-18 3:52PM EDT2024-08-1620.9021.0022.45-3.57-14.59%1162,69352.78%
GOOG240830C001600002024-07-18 3:32PM EDT2024-08-3021.0721.3522.25-0.43-2.00%3542.18%
GOOG240920C001600002024-07-18 3:58PM EDT2024-09-2022.5522.3522.95-3.10-12.09%10019,14637.85%
GOOG241018C001600002024-07-18 1:40PM EDT2024-10-1824.3523.8024.25-2.35-8.80%8497836.38%
GOOG241115C001600002024-07-18 11:19AM EDT2024-11-1526.9525.7026.15-1.34-4.74%663837.65%
GOOG241220C001600002024-07-18 3:52PM EDT2024-12-2027.0027.0027.60-3.24-10.71%123,07436.88%
GOOG250117C001600002024-07-18 2:09PM EDT2025-01-1728.5028.1528.95-2.65-8.51%3410,19537.09%
GOOG250321C001600002024-07-18 1:58PM EDT2025-03-2131.3330.8531.35-2.30-6.84%32,36036.73%
GOOG250620C001600002024-07-18 2:33PM EDT2025-06-2034.8533.9536.50-1.58-4.34%63,05239.89%
GOOG251219C001600002024-07-18 2:06PM EDT2025-12-1940.5939.7541.70-1.41-3.36%4272338.98%
GOOG260116C001600002024-07-18 3:52PM EDT2026-01-1641.6640.7542.60-1.76-4.05%222,31339.12%
GOOG261218C001600002024-07-18 3:09PM EDT2026-12-1850.3048.0052.50-7.10-12.37%214440.79%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719P001600002024-07-18 3:31PM EDT2024-07-190.030.000.03+0.01+50.00%506,38085.94%
GOOG240726P001600002024-07-18 3:56PM EDT2024-07-260.560.490.76+0.24+75.00%16373557.81%
GOOG240802P001600002024-07-18 3:59PM EDT2024-08-020.820.560.91+0.33+67.35%3928446.83%
GOOG240809P001600002024-07-18 3:49PM EDT2024-08-090.930.171.35+0.30+47.62%2425643.65%
GOOG240816P001600002024-07-18 3:49PM EDT2024-08-161.151.161.24+0.33+40.24%1833,79236.99%
GOOG240823P001600002024-07-18 3:40PM EDT2024-08-231.431.191.47+0.44+44.44%1029135.11%
GOOG240830P001600002024-07-18 12:56PM EDT2024-08-301.521.281.66+0.34+28.81%74233.48%
GOOG240920P001600002024-07-18 2:49PM EDT2024-09-202.050.952.12+0.52+33.99%2765,50529.99%
GOOG241018P001600002024-07-18 3:23PM EDT2024-10-182.872.672.82+0.71+32.87%1771427.99%
GOOG241115P001600002024-07-18 12:56PM EDT2024-11-154.023.904.15+0.62+18.24%621,45229.05%
GOOG241220P001600002024-07-18 3:31PM EDT2024-12-205.004.704.90+0.90+21.95%11863327.67%
GOOG250117P001600002024-07-18 3:47PM EDT2025-01-175.455.305.60+0.70+14.74%3743,92627.24%
GOOG250321P001600002024-07-18 12:51PM EDT2025-03-216.966.607.00+0.86+14.10%639526.46%
GOOG250620P001600002024-07-18 3:54PM EDT2025-06-208.807.8510.85+0.85+10.69%605,23029.25%
GOOG251219P001600002024-07-18 10:33AM EDT2025-12-1911.6210.6012.60+0.52+4.68%133225.94%
GOOG260116P001600002024-07-18 3:23PM EDT2026-01-1612.8311.5513.80+2.18+20.47%2287626.83%
GOOG261218P001600002024-07-18 12:04PM EDT2026-12-1817.4015.5018.90+1.40+8.75%1926.31%