Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.51-1.95 (-1.24%)
As of 02:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920C000450002023-06-02 3:12PM EDT45.0083.9877.0081.500.00-130.00%
GOOG240920C000500002024-04-04 9:35AM EDT50.00106.00106.70107.200.00-725109.67%
GOOG240920C000550002024-01-24 10:30AM EDT55.0097.3789.6094.500.00-11100.00%
GOOG240920C000600002024-04-09 11:17AM EDT60.0099.3396.7597.300.00-15794.48%
GOOG240920C000650002024-01-30 10:30AM EDT65.0091.260.000.000.00-1240.00%
GOOG240920C000700002024-04-11 3:34PM EDT70.0092.4987.0087.500.00-247583.40%
GOOG240920C000750002024-03-11 1:55PM EDT75.0066.6082.6086.800.00-115597.84%
GOOG240920C000800002024-02-06 1:50PM EDT80.0067.8355.8560.400.00-25090.00%
GOOG240920C000850002024-03-19 2:16PM EDT85.0065.4072.4076.500.00-883982.40%
GOOG240920C000900002024-04-05 1:09PM EDT90.0066.7067.7068.200.00-191766.11%
GOOG240920C000950002024-04-03 11:33AM EDT95.0063.1862.9563.400.00-391,67562.35%
GOOG240920C001000002024-04-15 3:03PM EDT100.0059.4558.2058.600.00-229958.61%
GOOG240920C001050002024-04-09 10:08AM EDT105.0057.6053.5053.900.00-11,12655.29%
GOOG240920C001100002024-04-17 10:07AM EDT110.0049.6748.7549.25-1.77-3.44%12,77051.88%
GOOG240920C001150002024-04-18 3:20PM EDT115.0045.0444.2044.60-1.65-3.53%11,27649.78%
GOOG240920C001200002024-04-17 3:40PM EDT120.0040.8839.8040.050.00-13,47546.74%
GOOG240920C001250002024-04-19 12:00PM EDT125.0035.9035.3535.80-2.08-5.48%226,89744.66%
GOOG240920C001300002024-04-19 2:07PM EDT130.0031.5531.2531.55-2.00-6.09%374,68742.22%
GOOG240920C001350002024-04-19 12:47PM EDT135.0026.5527.3527.60-2.34-8.10%51,72740.41%
GOOG240920C001400002024-04-19 12:33PM EDT140.0022.5523.6024.05-1.83-7.51%414,51539.29%
GOOG240920C001450002024-04-19 1:55PM EDT145.0020.6320.1520.35-0.66-3.10%168,09137.20%
GOOG240920C001500002024-04-19 12:36PM EDT150.0016.8616.9017.20-1.70-9.16%465,87536.03%
GOOG240920C001550002024-04-19 12:15PM EDT155.0013.8514.2014.40-1.60-10.36%2966,18235.11%
GOOG240920C001600002024-04-19 1:37PM EDT160.0011.6411.6011.75-1.37-10.53%7118,96733.91%
GOOG240920C001650002024-04-19 1:12PM EDT165.009.429.409.60-1.23-11.55%154,23533.26%
GOOG240920C001700002024-04-19 1:52PM EDT170.007.787.557.75-0.84-9.74%902,46032.70%
GOOG240920C001750002024-04-19 1:55PM EDT175.006.226.006.15-0.68-9.86%812,51432.11%
GOOG240920C001800002024-04-19 1:24PM EDT180.004.744.754.90-0.71-13.03%1010,00731.82%
GOOG240920C001850002024-04-19 1:35PM EDT185.003.723.703.85-0.48-11.43%13,17831.51%
GOOG240920C001900002024-04-19 1:24PM EDT190.002.872.883.05-0.48-14.33%73,70031.43%
GOOG240920C001950002024-04-19 9:30AM EDT195.002.582.232.33-0.25-8.83%552231.07%
GOOG240920C002000002024-04-19 12:39PM EDT200.001.761.771.84-0.16-8.33%281,83731.13%
GOOG240920C002050002024-04-18 9:41AM EDT205.001.411.371.450.00-122131.19%
GOOG240920C002100002024-04-19 11:51AM EDT210.001.071.091.16-0.14-11.57%21,03131.40%
GOOG240920C002150002024-04-18 9:41AM EDT215.000.910.880.930.00-188931.60%
GOOG240920C002200002024-04-18 10:18AM EDT220.000.810.710.770.00-121132.02%
GOOG240920C002250002024-04-19 11:23AM EDT225.000.620.570.64-0.01-1.59%261532.42%
GOOG240920C002300002024-04-17 3:48PM EDT230.000.560.450.540.00-2241032.89%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920P000450002024-04-16 9:59AM EDT45.000.010.000.050.00-201,67167.19%
GOOG240920P000500002024-03-25 3:08PM EDT50.000.030.010.070.00-12,19364.84%
GOOG240920P000550002024-03-05 11:16AM EDT55.000.060.000.080.00-121,41159.38%
GOOG240920P000600002024-04-08 1:32PM EDT60.000.030.020.090.00-401,29556.64%
GOOG240920P000650002024-04-08 1:31PM EDT65.000.050.040.100.00-13,85353.52%
GOOG240920P000700002024-04-11 11:59AM EDT70.000.030.030.120.00-13,51952.64%
GOOG240920P000750002024-04-10 3:49PM EDT75.000.070.060.150.00-52,17149.90%
GOOG240920P000800002024-04-18 9:55AM EDT80.000.110.100.190.00-51,42347.36%
GOOG240920P000850002024-04-09 11:17AM EDT85.000.160.150.240.00-277644.97%
GOOG240920P000900002024-04-12 1:37PM EDT90.000.230.220.300.00-2681,49242.63%
GOOG240920P000950002024-04-09 10:21AM EDT95.000.270.310.390.00-271,42540.63%
GOOG240920P001000002024-04-19 1:01PM EDT100.000.480.430.50+0.06+14.29%122,64338.62%
GOOG240920P001050002024-04-19 11:24AM EDT105.000.630.590.68+0.03+5.00%14,38137.18%
GOOG240920P001100002024-04-19 12:19PM EDT110.000.890.820.88+0.04+4.71%32,08735.43%
GOOG240920P001150002024-04-19 11:00AM EDT115.001.081.111.17+0.05+4.85%111,68733.96%
GOOG240920P001200002024-04-19 12:30PM EDT120.001.621.511.59+0.22+15.71%76,18532.80%
GOOG240920P001250002024-04-19 12:50PM EDT125.002.182.052.13+0.26+13.54%84,82131.65%
GOOG240920P001300002024-04-19 1:31PM EDT130.002.852.782.86+0.29+11.33%256,36030.66%
GOOG240920P001350002024-04-19 1:37PM EDT135.003.783.703.80+0.38+11.18%93,76229.73%
GOOG240920P001400002024-04-19 1:37PM EDT140.004.904.855.00+0.45+10.11%262,62828.89%
GOOG240920P001450002024-04-19 1:52PM EDT145.006.206.306.45+0.35+5.98%444,49527.99%
GOOG240920P001500002024-04-19 12:20PM EDT150.008.488.108.25+1.13+15.37%592,93227.20%
GOOG240920P001550002024-04-19 12:46PM EDT155.0010.8010.2510.40+1.20+12.50%1051,92426.44%
GOOG240920P001600002024-04-19 12:38PM EDT160.0013.5512.7512.95+1.60+13.39%1522,73625.78%
GOOG240920P001650002024-04-18 10:05AM EDT165.0014.9315.3515.800.00-241824.94%
GOOG240920P001700002024-04-19 1:12PM EDT170.0019.0018.5018.90+0.45+2.43%2030223.77%
GOOG240920P001750002024-04-12 10:22AM EDT175.0019.0022.1022.700.00-2223.58%
GOOG240920P001800002024-04-12 10:22AM EDT180.0022.5426.1526.700.00-22423.12%
GOOG240920P001850002024-04-03 12:36PM EDT185.0030.3530.3030.850.00-6722.17%
GOOG240920P001900002024-04-03 3:11PM EDT190.0034.5534.8535.200.00-24120.80%
GOOG240920P001950002024-04-01 3:12PM EDT195.0039.1539.3039.850.00--1819.89%
GOOG240920P002000002024-04-18 11:19AM EDT200.0042.3944.1544.600.00-1118.02%
GOOG240920P002100002024-04-17 2:33PM EDT210.0052.7354.0054.500.00-3016.80%
GOOG240920P002150002024-02-14 4:57PM EDT215.0067.8071.0574.900.00-1075.33%