Singapore markets open in 2 hours 3 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.40-2.22 (-1.60%)
At close: 04:00PM EST
136.53 +0.13 (+0.10%)
After hours: 05:57PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240315C000550002023-11-03 8:51AM EST55.0075.7080.9085.000.00-279112.35%
GOOG240315C000600002023-08-25 10:16AM EST60.0070.8572.4575.500.00-47270.00%
GOOG240315C000650002023-09-21 2:34PM EST65.0068.6072.1075.600.00-2394105.66%
GOOG240315C000700002023-11-03 1:48PM EST70.0061.7266.1570.000.00-126587.60%
GOOG240315C000750002023-11-29 3:03PM EST75.0062.8261.2565.00-1.45-2.26%116780.52%
GOOG240315C000800002023-11-01 8:48AM EST80.0048.5756.3560.500.00-130876.49%
GOOG240315C000850002023-11-16 10:41AM EST85.0054.6251.5055.500.00-141370.14%
GOOG240315C000900002023-11-16 12:45PM EST90.0050.4846.6050.500.00-532463.83%
GOOG240315C000950002023-11-27 2:21PM EST95.0045.1941.7546.000.00-280059.90%
GOOG240315C001000002023-11-29 2:55PM EST100.0038.7836.9541.00-1.45-3.60%363154.20%
GOOG240315C001050002023-11-27 11:30AM EST105.0035.3732.2036.000.00-145359.74%
GOOG240315C001100002023-11-28 9:42AM EST110.0030.1527.5031.500.00-158655.30%
GOOG240315C001150002023-11-27 3:50PM EST115.0024.8522.9526.65-1.55-5.87%21,55649.01%
GOOG240315C001200002023-11-29 3:02PM EST120.0020.3020.2021.30-1.07-5.01%914,25540.56%
GOOG240315C001250002023-11-29 2:01PM EST125.0016.4416.2516.45-1.04-5.95%242,65834.27%
GOOG240315C001300002023-11-29 3:32PM EST130.0012.7612.6012.75-1.28-9.12%465,22931.86%
GOOG240315C001350002023-11-29 3:40PM EST135.009.509.459.55-1.45-13.24%1635,97430.02%
GOOG240315C001400002023-11-29 3:11PM EST140.006.856.756.85-1.15-14.38%13410,59628.47%
GOOG240315C001450002023-11-29 3:21PM EST145.004.664.604.70-0.74-13.70%1678,78227.22%
GOOG240315C001500002023-11-29 2:03PM EST150.003.083.003.10-0.67-17.87%2146,34526.29%
GOOG240315C001550002023-11-29 3:25PM EST155.001.941.911.96-0.42-17.80%1285,24525.57%
GOOG240315C001600002023-11-29 3:10PM EST160.001.211.181.23-0.29-19.33%21011,30125.26%
GOOG240315C001650002023-11-28 2:49PM EST165.000.980.740.77+0.07+7.69%105,64525.18%
GOOG240315C001700002023-11-29 11:07AM EST170.000.540.470.50-0.06-10.00%41,47825.44%
GOOG240315C001750002023-11-29 12:55PM EST175.000.340.310.34-0.05-12.82%12,86525.98%
GOOG240315C001800002023-11-29 1:08PM EST180.000.250.220.39-0.03-10.71%11,24928.98%
GOOG240315C001850002023-11-27 2:48PM EST185.000.200.150.180.00-21,03327.44%
GOOG240315C001900002023-11-22 11:40AM EST190.000.180.110.140.00-187028.37%
GOOG240315C001950002023-11-22 9:37AM EST195.000.150.000.110.00-2481729.20%
GOOG240315C002000002023-11-22 11:52AM EST200.000.110.060.090.00-1502,01030.18%
GOOG240315C002100002023-11-29 1:56PM EST210.000.060.040.06-0.01-14.29%121631.84%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240315P000550002023-11-27 9:55AM EST55.000.010.010.650.00-4502,87083.59%
GOOG240315P000600002023-11-20 12:16PM EST60.000.030.010.480.00-63,24372.75%
GOOG240315P000650002023-11-29 9:43AM EST65.000.020.010.19-0.01-33.33%83,93458.59%
GOOG240315P000700002023-11-20 10:48AM EST70.000.050.040.060.00-53,69049.81%
GOOG240315P000750002023-11-17 3:39PM EST75.000.070.050.220.00-11,69550.10%
GOOG240315P000800002023-11-27 11:25AM EST80.000.090.080.100.00-12,36543.36%
GOOG240315P000850002023-11-24 11:19AM EST85.000.140.120.140.00-13,36740.72%
GOOG240315P000900002023-11-27 9:42AM EST90.000.170.170.19-0.02-10.53%52,72038.09%
GOOG240315P000950002023-11-28 12:30PM EST95.000.230.260.27-0.01-4.17%11,50735.74%
GOOG240315P001000002023-11-28 12:30PM EST100.000.370.360.39+0.02+5.71%102,50933.59%
GOOG240315P001050002023-11-29 2:12PM EST105.000.550.450.57+0.02+3.77%327,05431.59%
GOOG240315P001100002023-11-29 1:08PM EST110.000.810.710.85+0.06+8.00%33,91329.79%
GOOG240315P001150002023-11-29 3:54PM EST115.001.260.991.29+0.12+10.53%372,63528.25%
GOOG240315P001200002023-11-29 2:02PM EST120.001.841.881.93+0.13+7.60%556,75926.73%
GOOG240315P001250002023-11-29 3:54PM EST125.002.812.523.40+0.30+11.95%53,98427.59%
GOOG240315P001300002023-11-29 3:59PM EST130.004.154.104.20+0.60+16.90%1693,91124.02%
GOOG240315P001350002023-11-29 2:45PM EST135.005.855.857.05+0.50+9.35%2963,84326.28%
GOOG240315P001400002023-11-29 1:13PM EST140.008.208.208.30+0.80+10.81%994,86021.16%
GOOG240315P001450002023-11-29 12:02PM EST145.0010.5510.4511.95+0.50+4.98%21,55622.32%
GOOG240315P001500002023-11-29 3:43PM EST150.0014.6514.1015.05+0.56+3.97%246319.11%
GOOG240315P001550002023-11-29 1:07PM EST155.0018.7518.1519.95+1.45+8.38%44922.47%
GOOG240315P001600002023-11-27 10:25AM EST160.0022.2421.2025.300.00-2427.98%
GOOG240315P001650002023-09-12 9:54AM EST165.0028.4723.6025.200.00-200.00%
GOOG240315P001700002023-11-14 3:30PM EST170.0034.0331.1535.200.00-17034.00%
GOOG240315P001750002023-09-28 11:38AM EST175.0041.0050.3553.750.00-2086.23%
GOOG240315P001800002023-09-05 9:19AM EST180.0044.0944.0046.850.00-3049.28%
GOOG240315P001900002023-07-06 11:09AM EST190.0069.7558.4562.600.00--072.12%
GOOG240315P002100002023-11-21 12:43PM EST210.0071.9071.1075.200.00--054.44%