Singapore markets close in 50 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.40-0.62 (-0.35%)
At close: 04:00PM EDT
177.00 -0.40 (-0.23%)
Pre-market: 04:09AM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531C002000002024-05-28 9:30AM EDT2024-05-310.020.000.000.00-1025.00%
GOOG240607C002000002024-05-28 2:35PM EDT2024-06-070.030.000.000.00-15012.50%
GOOG240614C002000002024-05-29 1:30PM EDT2024-06-140.070.000.000.00-24012.50%
GOOG240621C002000002024-05-29 3:10PM EDT2024-06-210.140.000.000.00-67012.50%
GOOG240628C002000002024-05-29 1:12PM EDT2024-06-280.230.000.000.00-3012.50%
GOOG240705C002000002024-05-29 1:28PM EDT2024-07-050.460.000.000.00-606.25%
GOOG240719C002000002024-05-29 3:48PM EDT2024-07-190.710.000.000.00-2106.25%
GOOG240816C002000002024-05-29 2:28PM EDT2024-08-162.380.000.000.00-1,32306.25%
GOOG240920C002000002024-05-29 3:59PM EDT2024-09-203.500.000.000.00-806.25%
GOOG241018C002000002024-05-29 3:44PM EDT2024-10-184.700.000.000.00-803.13%
GOOG241115C002000002024-05-29 3:55PM EDT2024-11-156.500.000.000.00-503.13%
GOOG241220C002000002024-05-29 3:20PM EDT2024-12-207.850.000.000.00-5203.13%
GOOG250117C002000002024-05-29 3:49PM EDT2025-01-178.950.000.000.00-4203.13%
GOOG250321C002000002024-05-29 10:24AM EDT2025-03-2112.000.000.000.00-103.13%
GOOG250620C002000002024-05-28 12:10PM EDT2025-06-2015.800.000.000.00-203.13%
GOOG251219C002000002024-05-29 3:00PM EDT2025-12-1921.700.000.000.00-101.56%
GOOG260116C002000002024-05-29 12:11PM EDT2026-01-1622.700.000.000.00-2201.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531P002000002024-04-26 2:10PM EDT2024-05-3126.8223.1024.150.00-500133.89%
GOOG240621P002000002024-05-23 12:54PM EDT2024-06-2123.110.000.000.00-100.00%
GOOG240719P002000002024-05-24 10:53AM EDT2024-07-1923.320.000.000.00-600.00%
GOOG240816P002000002024-05-23 2:49PM EDT2024-08-1625.600.000.000.00-100.00%
GOOG240920P002000002024-04-26 2:42PM EDT2024-09-2028.3922.3027.000.00-101130.05%
GOOG241018P002000002024-05-29 2:45PM EDT2024-10-1824.250.000.000.00-6300.00%
GOOG241115P002000002024-05-20 9:30AM EDT2024-11-1525.270.000.000.00-100.00%
GOOG241220P002000002024-04-26 10:16AM EDT2024-12-2030.2824.3529.000.00-10018526.83%
GOOG250117P002000002024-05-29 2:08PM EDT2025-01-1726.030.000.000.00-100.00%
GOOG250321P002000002024-05-20 9:39AM EDT2025-03-2126.700.000.000.00-3600.00%
GOOG250620P002000002024-05-16 10:56AM EDT2025-06-2030.350.000.000.00-500.00%
GOOG251219P002000002024-05-29 10:47AM EDT2025-12-1932.200.000.000.00-100.00%
GOOG260116P002000002024-05-28 10:46AM EDT2026-01-1632.900.000.000.00-100.00%