Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.33+1.27 (+0.73%)
At close: 04:00PM EDT
176.30 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719C000700002024-04-29 9:30AM EDT70.00101.38104.75109.000.00-13123.78%
GOOG240719C000750002024-04-10 10:28AM EDT75.0083.0093.5097.900.00-110.00%
GOOG240719C000800002024-04-26 2:55PM EDT80.0093.7694.6599.050.00-14106.54%
GOOG240719C000850002024-05-15 2:43PM EDT85.0089.3589.7594.200.00-89102.93%
GOOG240719C000900002024-05-15 2:35PM EDT90.0084.2784.9089.300.00-1998.93%
GOOG240719C000950002024-05-15 2:39PM EDT95.0079.4279.9584.350.00-11193.02%
GOOG240719C001000002024-05-23 2:57PM EDT100.0075.4674.8079.350.00-20032984.72%
GOOG240719C001050002024-05-16 11:23AM EDT105.0071.5269.8574.450.00-27679.88%
GOOG240719C001100002024-05-20 9:53AM EDT110.0071.0065.1069.500.00-16976.32%
GOOG240719C001150002024-05-17 12:10PM EDT115.0062.9760.1564.500.00-112770.65%
GOOG240719C001200002024-05-22 3:56PM EDT120.0058.7955.1559.500.00-180864.77%
GOOG240719C001250002024-05-08 12:40PM EDT125.0047.7850.1054.500.00-146158.74%
GOOG240719C001300002024-05-23 2:48PM EDT130.0045.9546.9547.750.00-1455753.88%
GOOG240719C001350002024-05-24 9:53AM EDT135.0041.7242.0042.85-1.83-4.20%33,07853.71%
GOOG240719C001400002024-05-24 3:09PM EDT140.0037.6737.1037.90+0.13+0.35%11,27248.49%
GOOG240719C001450002024-05-24 10:44AM EDT145.0032.6832.2033.05-1.10-3.26%11,51644.08%
GOOG240719C001500002024-05-24 3:07PM EDT150.0027.9727.4028.20+1.67+6.35%31,78039.51%
GOOG240719C001550002024-05-24 3:08PM EDT155.0023.2422.7023.50+1.06+4.78%33,64535.67%
GOOG240719C001600002024-05-24 3:57PM EDT160.0018.5517.5518.70+1.20+6.92%403,65530.86%
GOOG240719C001650002024-05-24 3:24PM EDT165.0014.3013.9514.45-0.10-0.69%853,17128.22%
GOOG240719C001700002024-05-24 3:51PM EDT170.0010.5010.3510.65+0.90+9.37%1444,49326.25%
GOOG240719C001750002024-05-24 3:50PM EDT175.007.307.257.45+0.62+9.28%1626,98924.87%
GOOG240719C001800002024-05-24 3:50PM EDT180.004.834.204.90+0.40+9.03%6176,10423.83%
GOOG240719C001850002024-05-24 2:43PM EDT185.003.102.773.10+0.34+12.32%2437,46223.39%
GOOG240719C001900002024-05-24 3:38PM EDT190.001.851.551.84+0.16+9.47%2863,13122.99%
GOOG240719C001950002024-05-24 3:38PM EDT195.001.070.891.12+0.10+10.31%4491,64323.29%
GOOG240719C002000002024-05-24 3:47PM EDT200.000.580.540.59+0.03+5.45%1611,97922.90%
GOOG240719C002050002024-05-24 12:41PM EDT205.000.350.310.35+0.02+6.06%16588823.41%
GOOG240719C002100002024-05-24 3:00PM EDT210.000.210.170.24-0.06-22.22%2826924.56%
GOOG240719C002150002024-05-24 1:58PM EDT215.000.150.110.17+0.02+15.38%1331825.68%
GOOG240719C002200002024-05-24 12:33PM EDT220.000.110.060.13-0.01-8.33%165527.00%
GOOG240719C002250002024-05-22 3:05PM EDT225.000.100.050.100.00-106528.22%
GOOG240719C002300002024-05-23 9:57AM EDT230.000.040.030.08-0.04-50.00%205229.49%
GOOG240719C002350002024-05-22 3:53PM EDT235.000.030.020.080.00-1231.54%
GOOG240719C002400002024-05-14 11:16AM EDT240.000.060.010.060.00-52632.42%
GOOG240719C002500002024-05-15 1:45PM EDT250.000.030.010.060.00-1236.13%
GOOG240719C002600002024-05-20 10:53AM EDT260.000.010.000.040.00-41337.89%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719P000700002024-05-22 3:34PM EDT70.000.030.010.240.00-350100.20%
GOOG240719P000750002024-04-26 10:13AM EDT75.000.050.011.150.00-516116.60%
GOOG240719P000800002024-05-07 10:27AM EDT80.000.020.010.040.00-1012172.66%
GOOG240719P000850002024-05-20 1:56PM EDT85.000.010.010.040.00-37467.19%
GOOG240719P000900002024-05-20 2:31PM EDT90.000.020.001.240.00-216795.12%
GOOG240719P000950002024-05-21 9:30AM EDT95.000.030.001.250.00-24788.43%
GOOG240719P001000002024-05-21 9:30AM EDT100.000.040.000.400.00-536168.16%
GOOG240719P001050002024-05-24 9:59AM EDT105.000.040.000.06+0.02+100.00%167850.00%
GOOG240719P001100002024-05-22 1:09PM EDT110.000.030.030.060.00-1056149.41%
GOOG240719P001150002024-05-24 2:19PM EDT115.000.050.010.070.00-1087646.00%
GOOG240719P001200002024-05-23 3:35PM EDT120.000.050.050.080.00-152,37542.58%
GOOG240719P001250002024-05-22 1:09PM EDT125.000.070.070.100.00-102,42039.65%
GOOG240719P001300002024-05-24 2:35PM EDT130.000.070.060.13-0.03-30.00%202,90536.91%
GOOG240719P001350002024-05-24 1:32PM EDT135.000.110.090.16-0.05-31.25%114,72933.94%
GOOG240719P001400002024-05-24 3:49PM EDT140.000.180.140.21-0.01-5.26%2373,18431.25%
GOOG240719P001450002024-05-24 3:49PM EDT145.000.260.220.30-0.04-13.33%1524,30029.00%
GOOG240719P001500002024-05-24 3:49PM EDT150.000.410.260.44-0.09-18.00%6943,95326.83%
GOOG240719P001550002024-05-24 3:53PM EDT155.000.680.470.68-0.15-18.07%424,06424.94%
GOOG240719P001600002024-05-24 3:26PM EDT160.001.101.041.11-0.21-16.03%1818,69623.40%
GOOG240719P001650002024-05-24 3:38PM EDT165.001.831.751.86-0.38-17.19%3304,83622.21%
GOOG240719P001700002024-05-24 3:45PM EDT170.003.032.743.10-0.60-16.53%5493,00821.33%
GOOG240719P001750002024-05-24 3:41PM EDT175.004.833.854.90-0.70-12.66%13210,87720.37%
GOOG240719P001800002024-05-24 3:33PM EDT180.007.256.807.45-1.15-13.69%5310,50619.65%
GOOG240719P001850002024-05-24 11:10AM EDT185.0010.228.4512.75-0.98-8.75%110427.36%
GOOG240719P001900002024-05-24 2:41PM EDT190.0014.1512.3516.85-1.53-9.76%51729.24%
GOOG240719P001950002024-05-23 3:03PM EDT195.0020.4416.5521.250.00-413531.35%
GOOG240719P002000002024-05-24 10:53AM EDT200.0023.3221.1525.95+0.29+1.26%61434.19%
GOOG240719P002100002024-04-11 10:44AM EDT210.0051.1737.7042.000.00-1061.46%
GOOG240719P002300002024-04-11 10:44AM EDT230.0071.0857.7062.000.00--077.27%
GOOG240719P002600002024-05-07 10:11AM EDT260.0088.3481.1085.850.00--071.62%