Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.03-4.34 (-2.49%)
As of 10:14AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240726C001700002024-07-25 9:56AM EDT2024-07-262.742.592.67-2.01-42.32%2091,32252.15%
GOOG240802C001700002024-07-25 9:57AM EDT2024-08-024.204.054.20-1.95-31.71%12953839.32%
GOOG240809C001700002024-07-25 9:56AM EDT2024-08-095.175.005.10-1.93-27.18%4925035.83%
GOOG240816C001700002024-07-25 9:37AM EDT2024-08-166.005.755.90-1.65-21.57%401,29734.58%
GOOG240823C001700002024-07-24 3:38PM EDT2024-08-238.666.356.550.00-12815233.63%
GOOG240830C001700002024-07-25 9:52AM EDT2024-08-307.306.757.15-1.88-20.48%46533.06%
GOOG240920C001700002024-07-25 9:56AM EDT2024-09-208.798.508.70-2.01-18.61%863,40732.15%
GOOG241018C001700002024-07-25 9:56AM EDT2024-10-1810.5510.2510.45-2.15-16.93%391,01131.73%
GOOG241115C001700002024-07-25 9:53AM EDT2024-11-1513.3113.2013.45-2.14-13.85%231,31535.50%
GOOG241220C001700002024-07-24 3:55PM EDT2024-12-2015.0314.5514.80-1.54-9.29%44,87534.19%
GOOG250117C001700002024-07-25 9:57AM EDT2025-01-1716.1016.0516.20-1.70-9.55%64,98434.35%
GOOG250321C001700002024-07-24 3:59PM EDT2025-03-2119.6418.2519.10-1.56-7.36%23,35034.81%
GOOG250620C001700002024-07-24 2:28PM EDT2025-06-2024.7022.4023.650.00-514,54136.77%
GOOG251219C001700002024-07-25 9:46AM EDT2025-12-1929.0028.8029.70-2.00-6.45%61,79037.21%
GOOG260116C001700002024-07-25 9:48AM EDT2026-01-1630.9029.7031.65-3.60-10.43%21,48238.66%
GOOG261218C001700002024-07-24 3:30PM EDT2026-12-1841.2838.3041.100.00-649839.68%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240726P001700002024-07-25 9:59AM EDT2024-07-261.161.141.20+0.62+112.73%2,5565,78024.15%
GOOG240802P001700002024-07-25 9:58AM EDT2024-08-022.592.572.65+1.01+63.92%3321,66025.00%
GOOG240809P001700002024-07-25 9:55AM EDT2024-08-093.183.153.30+1.18+59.00%3191823.33%
GOOG240816P001700002024-07-25 9:58AM EDT2024-08-163.953.904.00+1.14+41.76%1465,60223.57%
GOOG240823P001700002024-07-25 9:52AM EDT2024-08-234.054.254.40+0.85+26.56%4244222.70%
GOOG240830P001700002024-07-25 9:59AM EDT2024-08-304.754.654.90+1.16+32.31%928622.75%
GOOG240920P001700002024-07-25 9:57AM EDT2024-09-206.005.956.10+1.17+24.22%607,08722.62%
GOOG241018P001700002024-07-25 9:50AM EDT2024-10-187.007.057.25+1.10+18.64%71,04522.08%
GOOG241115P001700002024-07-25 9:38AM EDT2024-11-158.209.009.20+0.30+3.80%32,61624.33%
GOOG241220P001700002024-07-25 9:51AM EDT2024-12-209.9510.1510.30+0.95+10.56%408,25323.83%
GOOG250117P001700002024-07-24 3:46PM EDT2025-01-179.6010.6510.850.00-132,25023.03%
GOOG250321P001700002024-07-24 3:54PM EDT2025-03-2111.5712.5012.850.00-171,44123.43%
GOOG250620P001700002024-07-24 10:32AM EDT2025-06-2012.6014.6515.050.00-3690523.38%
GOOG251219P001700002024-07-25 9:43AM EDT2025-12-1918.0018.2519.40+0.81+4.71%526424.24%
GOOG260116P001700002024-07-24 2:50PM EDT2026-01-1617.9018.8020.100.00-2221,09624.46%
GOOG261218P001700002024-07-24 3:31PM EDT2026-12-1822.5021.8524.950.00-95423.90%