Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.32-0.60 (-0.45%)
At close: 04:00PM EST
133.51 +0.19 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920C000450002023-06-02 2:12PM EST45.0083.9877.0081.500.00-130.00%
GOOG240920C000500002023-10-25 8:47AM EST50.0081.000.000.000.00-1100.00%
GOOG240920C000550002023-10-10 2:49PM EST55.0087.6077.0582.000.00-111063.31%
GOOG240920C000600002023-09-07 12:29PM EST60.0079.8180.0085.000.00-258107.47%
GOOG240920C000650002023-10-05 9:47AM EST65.0073.7166.5071.500.00-22467.72%
GOOG240920C000700002023-10-12 10:57AM EST70.0074.6065.5070.500.00-1047670.17%
GOOG240920C000750002023-11-14 12:12PM EST75.0064.6559.8064.500.00-1015560.02%
GOOG240920C000800002023-12-01 11:12AM EST80.0056.8555.0059.85-3.48-5.77%251356.06%
GOOG240920C000850002023-11-03 10:22AM EST85.0050.0750.7055.250.00-184353.36%
GOOG240920C000900002023-11-28 3:17PM EST90.0053.2146.0050.850.00-190450.15%
GOOG240920C000950002023-11-03 10:32AM EST95.0042.8941.8046.500.00-11,64855.71%
GOOG240920C001000002023-11-21 3:32PM EST100.0044.8137.5042.000.00-4031251.95%
GOOG240920C001050002023-11-30 12:51PM EST105.0036.2634.3036.250.00-11,11144.61%
GOOG240920C001100002023-11-29 1:25PM EST110.0035.6030.5032.500.00-62,45943.05%
GOOG240920C001150002023-11-30 3:57PM EST115.0027.3025.6028.350.00-51,25340.16%
GOOG240920C001200002023-12-01 3:33PM EST120.0024.7522.1525.35+0.45+1.85%303,48339.79%
GOOG240920C001250002023-12-01 3:03PM EST125.0021.3020.3521.60-0.55-2.52%167,09537.26%
GOOG240920C001300002023-12-01 10:12AM EST130.0017.9517.9018.20+0.05+0.28%24,48535.17%
GOOG240920C001350002023-12-01 1:31PM EST135.0015.1515.1515.40-0.20-1.30%331,47333.96%
GOOG240920C001400002023-12-01 11:45AM EST140.0012.8512.6512.85-0.31-2.36%464,10832.81%
GOOG240920C001450002023-12-01 1:36PM EST145.0010.3510.4510.65-0.55-5.05%164,38431.90%
GOOG240920C001500002023-12-01 3:09PM EST150.008.518.459.45-0.14-1.62%164,30932.66%
GOOG240920C001550002023-12-01 11:30AM EST155.006.904.507.10-0.40-5.48%101,11530.42%
GOOG240920C001600002023-12-01 10:16AM EST160.005.425.555.75-0.38-6.55%1716,95829.91%
GOOG240920C001650002023-12-01 1:52PM EST165.004.452.394.60-0.22-4.71%42,12429.41%
GOOG240920C001700002023-11-30 1:52PM EST170.003.601.103.700.00-121,19429.11%
GOOG240920C001750002023-11-30 2:16PM EST175.002.901.002.940.00-244328.78%
GOOG240920C001800002023-12-01 1:01PM EST180.002.330.272.35+0.03+1.30%668,39828.60%
GOOG240920C001850002023-11-30 9:42AM EST185.001.740.153.95-0.41-19.07%145735.66%
GOOG240920C001900002023-11-27 12:35PM EST190.001.460.601.54-0.57-28.08%144928.58%
GOOG240920C001950002023-11-29 2:33PM EST195.001.540.001.250.00-316428.60%
GOOG240920C002000002023-11-30 10:01AM EST200.001.140.751.030.00-296528.74%
GOOG240920C002100002023-11-30 1:57PM EST210.000.680.000.730.00-526129.22%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920P000450002023-11-30 2:23PM EST45.000.070.050.090.00-51,66250.29%
GOOG240920P000500002023-11-20 12:32PM EST50.000.110.090.130.00-12,19047.85%
GOOG240920P000550002023-12-01 2:02PM EST55.000.150.130.18+0.01+7.14%31,42545.41%
GOOG240920P000600002023-11-27 3:23PM EST60.000.190.190.240.00-31,18343.07%
GOOG240920P000650002023-11-30 2:19PM EST65.000.310.270.330.00-13,76341.16%
GOOG240920P000700002023-11-10 9:59AM EST70.000.460.380.440.00-23,49339.21%
GOOG240920P000750002023-11-10 1:55PM EST75.000.560.520.580.00-1002,10937.38%
GOOG240920P000800002023-11-28 10:44AM EST80.000.630.052.840.00-31,35149.78%
GOOG240920P000850002023-11-30 2:10PM EST85.000.990.153.100.00-678446.41%
GOOG240920P000900002023-11-30 2:23PM EST90.001.301.261.340.00-693332.79%
GOOG240920P000950002023-12-01 2:31PM EST95.001.721.681.76-0.01-0.58%41,08531.47%
GOOG240920P001000002023-12-01 2:51PM EST100.002.290.002.31+0.14+6.51%42,63130.28%
GOOG240920P001050002023-12-01 1:39PM EST105.003.000.503.00+0.30+11.11%33,28729.13%
GOOG240920P001100002023-12-01 3:21PM EST110.003.812.603.90-0.04-1.04%71,62228.14%
GOOG240920P001150002023-11-30 3:50PM EST115.005.003.004.95+0.15+3.09%784427.03%
GOOG240920P001200002023-12-01 12:16PM EST120.006.256.106.250.00-2142,62225.99%
GOOG240920P001250002023-11-30 10:20AM EST125.008.007.657.85+0.70+9.59%41,00425.06%
GOOG240920P001300002023-11-30 10:24AM EST130.009.659.509.70+0.60+6.63%31,37824.03%
GOOG240920P001350002023-11-29 3:00PM EST135.0010.4311.6511.850.00-778722.97%
GOOG240920P001400002023-12-01 11:17AM EST140.0014.5512.4514.35+1.70+13.23%133921.92%
GOOG240920P001450002023-12-01 12:49PM EST145.0016.6514.6017.25+3.10+22.88%1891520.93%
GOOG240920P001500002023-12-01 12:48PM EST150.0019.4019.2021.10+1.65+9.30%726221.34%
GOOG240920P001550002023-11-29 1:06PM EST155.0021.2522.2024.700.00-126220.44%
GOOG240920P001600002023-11-13 11:49AM EST160.0027.4225.4529.150.00-414421.19%
GOOG240920P001650002023-12-01 12:46PM EST165.0031.9030.6532.70+3.80+13.52%116317.98%
GOOG240920P001700002023-11-03 12:23PM EST170.0040.1634.2539.000.00-1024.86%
GOOG240920P001750002023-11-08 10:04AM EST175.0042.5039.2543.950.00-2026.58%
GOOG240920P001850002023-10-30 2:07PM EST185.0058.5046.0551.000.00--00.00%
GOOG240920P001900002023-10-24 11:25AM EST190.0050.5047.5552.500.00--00.00%
GOOG240920P002000002023-10-27 2:22PM EST200.0076.7359.0064.000.00-110.00%
GOOG240920P002100002023-11-03 8:38AM EST210.0080.5074.3079.000.00-1037.79%