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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG241115C000700002024-04-29 9:47AM EDT70.00100.50105.75110.250.00-10286.23%
GOOG241115C000750002024-05-03 1:25PM EDT75.0094.90100.90105.400.00-2282.06%
GOOG241115C000800002024-03-21 1:17PM EDT80.0071.3876.2080.250.00-220.00%
GOOG241115C000850002024-05-23 2:40PM EDT85.0092.3991.2095.650.00--273.88%
GOOG241115C000900002024-05-17 12:10PM EDT90.0089.2686.3591.000.00-113670.87%
GOOG241115C000950002024-05-17 11:20AM EDT95.0084.2781.5585.300.00-3664.21%
GOOG241115C001000002024-05-08 12:52PM EDT100.0074.2076.7581.000.00-31562.84%
GOOG241115C001050002024-04-26 12:10PM EDT105.0071.6471.9576.200.00-24259.63%
GOOG241115C001100002024-04-23 12:24PM EDT110.0054.650.000.000.00-2450.00%
GOOG241115C001150002024-05-21 9:31AM EDT115.0066.4362.4066.950.00-522654.29%
GOOG241115C001200002024-05-23 10:04AM EDT120.0061.4057.6562.000.00-18450.83%
GOOG241115C001250002024-05-03 9:57AM EDT125.0048.0253.0057.450.00-19257.14%
GOOG241115C001300002024-05-23 2:58PM EDT130.0048.9049.3550.850.00-312146.86%
GOOG241115C001350002024-05-23 2:58PM EDT135.0044.4045.5046.300.00-88144.38%
GOOG241115C001400002024-05-20 10:38AM EDT140.0044.3040.4041.850.00-644142.10%
GOOG241115C001450002024-05-23 2:58PM EDT145.0035.8036.1537.600.00-1118340.23%
GOOG241115C001500002024-05-23 2:25PM EDT150.0032.4533.0033.450.00-827838.38%
GOOG241115C001550002024-05-23 9:44AM EDT155.0032.3527.1029.550.00-120536.89%
GOOG241115C001600002024-05-23 10:38AM EDT160.0027.5424.4527.400.00-159639.16%
GOOG241115C001650002024-05-23 1:35PM EDT165.0021.8021.3024.35-0.30-1.36%188938.67%
GOOG241115C001700002024-05-24 2:13PM EDT170.0019.4518.4519.05+1.80+10.20%11,28232.94%
GOOG241115C001750002024-05-24 3:49PM EDT175.0016.1515.6516.20+0.81+5.28%61,23932.14%
GOOG241115C001800002024-05-24 2:23PM EDT180.0013.9612.9513.60+1.01+7.80%44,41731.37%
GOOG241115C001850002024-05-24 1:26PM EDT185.0011.5710.7511.35+0.67+6.15%459930.79%
GOOG241115C001900002024-05-24 2:08PM EDT190.009.609.159.35-0.15-1.54%1167330.23%
GOOG241115C001950002024-05-24 11:41AM EDT195.007.657.157.65+0.50+6.99%339229.79%
GOOG241115C002000002024-05-24 3:35PM EDT200.006.305.706.20+0.30+5.00%937829.40%
GOOG241115C002050002024-05-24 11:23AM EDT205.004.954.855.00+0.25+5.32%119729.10%
GOOG241115C002100002024-05-24 2:32PM EDT210.004.053.854.00-0.45-10.00%130328.85%
GOOG241115C002200002024-05-24 2:10PM EDT220.002.602.452.60+0.22+9.24%681528.75%
GOOG241115C002300002024-05-24 1:39PM EDT230.001.651.541.70-0.30-15.38%1029128.88%
GOOG241115C002400002024-05-23 2:48PM EDT240.001.000.401.060.00-342128.77%
GOOG241115C002500002024-05-23 10:47AM EDT250.000.780.470.720.00-64329.25%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG241115P000700002024-05-17 3:36PM EDT70.000.030.000.110.00-111551.17%
GOOG241115P000750002024-04-18 11:58AM EDT75.000.150.020.120.00-11652.15%
GOOG241115P000800002024-05-24 10:42AM EDT80.000.070.000.15-0.05-41.67%11249.90%
GOOG241115P000850002024-05-22 1:26PM EDT85.000.100.040.170.00-11247.12%
GOOG241115P000900002024-05-07 3:46PM EDT90.000.160.060.210.00-19645.02%
GOOG241115P000950002024-05-21 12:46PM EDT95.000.140.000.250.00-157442.82%
GOOG241115P001000002024-05-22 10:52AM EDT100.000.220.000.300.00-148840.72%
GOOG241115P001050002024-05-15 3:45PM EDT105.000.350.210.380.00-55639.06%
GOOG241115P001100002024-05-21 10:52AM EDT110.000.380.290.470.00-516037.31%
GOOG241115P001150002024-05-23 9:30AM EDT115.000.470.400.580.00-19935.62%
GOOG241115P001200002024-05-20 3:52PM EDT120.000.630.570.700.00-263433.81%
GOOG241115P001250002024-05-21 10:40AM EDT125.000.780.800.890.00-120232.42%
GOOG241115P001300002024-05-21 12:15PM EDT130.001.010.861.320.00-186432.26%
GOOG241115P001350002024-05-22 11:20AM EDT135.001.411.181.480.00-876529.99%
GOOG241115P001400002024-05-24 11:39AM EDT140.001.911.842.13+0.24+14.37%144229.85%
GOOG241115P001450002024-05-24 3:34PM EDT145.002.482.223.90-0.21-7.81%1166932.90%
GOOG241115P001500002024-05-24 2:29PM EDT150.003.173.204.15-0.03-0.94%321,12729.93%
GOOG241115P001550002024-05-24 3:49PM EDT155.004.254.154.30-0.30-6.59%665326.57%
GOOG241115P001600002024-05-24 2:35PM EDT160.005.415.357.55-0.34-5.91%221,07430.85%
GOOG241115P001650002024-05-24 3:26PM EDT165.006.945.807.00-0.46-6.22%269725.17%
GOOG241115P001700002024-05-24 2:39PM EDT170.008.608.608.80-0.30-3.37%3267524.56%
GOOG241115P001750002024-05-24 3:49PM EDT175.0010.8010.6511.85-0.75-6.49%10058225.89%
GOOG241115P001800002024-05-23 1:49PM EDT180.0013.5012.6013.300.00-4335023.21%
GOOG241115P001850002024-05-24 12:49PM EDT185.0015.8015.3018.10-1.05-6.23%1024826.82%
GOOG241115P001900002024-05-20 11:20AM EDT190.0017.5516.8021.300.00-121226.56%
GOOG241115P001950002024-05-17 11:11AM EDT195.0022.2520.2024.850.00-7926.50%
GOOG241115P002000002024-05-20 9:30AM EDT200.0025.2723.7028.500.00-1826.11%
GOOG241115P002050002024-04-26 9:37AM EDT205.0032.4529.6032.500.00-303026.06%