Singapore markets open in 8 hours 35 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.76-0.26 (-0.15%)
As of 12:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531C000850002024-05-24 1:19PM EDT85.0092.3690.6594.40+0.22+0.24%11536.13%
GOOG240531C000900002024-05-24 1:24PM EDT90.0087.0785.7089.250.00-16489.45%
GOOG240531C000950002024-05-07 12:37PM EDT95.0078.5180.6084.400.00-1111465.92%
GOOG240531C001000002024-05-22 1:31PM EDT100.0077.6675.9579.400.00-17433.50%
GOOG240531C001050002024-05-24 1:30PM EDT105.0072.0570.7074.400.00-105402.64%
GOOG240531C001100002024-05-28 10:26AM EDT110.0067.4165.7569.400.00-127373.05%
GOOG240531C001150002024-05-24 1:25PM EDT115.0062.1060.5564.400.00-56344.53%
GOOG240531C001200002024-05-24 2:03PM EDT120.0057.4855.7559.400.00-33317.19%
GOOG240531C001250002024-05-24 3:17PM EDT125.0051.6150.7054.200.00-31281.25%
GOOG240531C001300002024-05-28 11:35AM EDT130.0048.0345.6049.100.00-2142251.47%
GOOG240531C001350002024-05-28 1:58PM EDT135.0043.0042.0544.400.00-155179.49%
GOOG240531C001400002024-05-28 12:10PM EDT140.0039.0036.1039.400.00-170215.43%
GOOG240531C001450002024-05-28 1:13PM EDT145.0032.8232.2034.400.00-644144.63%
GOOG240531C001470002024-05-24 3:24PM EDT147.0030.8228.8032.45+0.99+3.32%311183.55%
GOOG240531C001480002024-05-24 2:13PM EDT148.0029.1527.6031.400.00-55177.15%
GOOG240531C001490002024-05-28 11:19AM EDT149.0029.0026.6530.250.00-111167.48%
GOOG240531C001500002024-05-29 9:53AM EDT150.0029.3526.7028.10+1.87+6.80%590113.38%
GOOG240531C001525002024-05-28 10:35AM EDT152.5025.3324.6026.95+0.38+1.52%459114.06%
GOOG240531C001550002024-05-28 2:29PM EDT155.0022.5022.6024.000.00-8356105.66%
GOOG240531C001575002024-05-28 9:33AM EDT157.5020.7020.0521.300.00-32090.23%
GOOG240531C001600002024-05-29 12:04PM EDT160.0017.7216.7518.65+0.37+2.13%2749898.93%
GOOG240531C001625002024-05-28 9:30AM EDT162.5014.7715.1016.050.00-13067.09%
GOOG240531C001650002024-05-29 11:06AM EDT165.0012.9012.4513.05-0.13-1.00%82,62456.93%
GOOG240531C001675002024-05-29 10:21AM EDT167.5010.5010.1010.75-0.30-2.78%31,32955.13%
GOOG240531C001700002024-05-29 10:53AM EDT170.007.837.608.80-0.17-2.13%141,27358.84%
GOOG240531C001725002024-05-29 11:00AM EDT172.505.655.255.50+0.05+0.89%6281327.54%
GOOG240531C001750002024-05-29 11:58AM EDT175.003.123.003.20-0.38-10.86%3362,91022.22%
GOOG240531C001775002024-05-29 12:08PM EDT177.501.481.441.48-0.27-15.43%1,5112,76921.00%
GOOG240531C001800002024-05-29 12:08PM EDT180.000.500.490.51-0.21-30.88%3,46312,48720.80%
GOOG240531C001825002024-05-29 12:08PM EDT182.500.130.130.14-0.10-43.48%7723,15821.39%
GOOG240531C001850002024-05-29 12:08PM EDT185.000.040.040.05-0.01-25.00%4612,94823.83%
GOOG240531C001875002024-05-29 11:32AM EDT187.500.010.010.020.00-2041,04226.56%
GOOG240531C001900002024-05-29 12:08PM EDT190.000.010.000.010.00-254,09429.69%
GOOG240531C001925002024-05-28 10:14AM EDT192.500.010.000.010.00-10338734.38%
GOOG240531C001950002024-05-29 9:30AM EDT195.000.010.000.01-0.01-50.00%13,19539.06%
GOOG240531C001975002024-05-28 1:13PM EDT197.500.010.000.010.00-223043.75%
GOOG240531C002000002024-05-28 9:30AM EDT200.000.020.000.010.00-11,00648.44%
GOOG240531C002025002024-05-23 3:22PM EDT202.500.010.000.010.00--750.00%
GOOG240531C002050002024-05-24 3:58PM EDT205.000.010.000.010.00-64053.13%
GOOG240531C002100002024-05-21 11:43AM EDT210.000.010.000.010.00-202362.50%
GOOG240531C002200002024-05-15 12:30PM EDT220.000.010.000.010.00-101078.13%
GOOG240531C002250002024-05-20 9:30AM EDT225.000.020.000.010.00-54884.38%
GOOG240531C002300002024-04-29 10:49AM EDT230.000.020.000.010.00--1093.75%
GOOG240531C002350002024-05-07 1:08PM EDT235.000.030.000.010.00--1098.44%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531P000950002024-04-26 12:06PM EDT95.000.030.000.510.00-300300330.47%
GOOG240531P001000002024-05-14 12:33PM EDT100.000.020.000.010.00-12200.00%
GOOG240531P001100002024-04-19 9:40AM EDT110.000.160.000.050.00-11195.31%
GOOG240531P001150002024-05-13 1:17PM EDT115.000.020.000.010.00-240156.25%
GOOG240531P001200002024-05-23 2:37PM EDT120.000.010.000.010.00-133137.50%
GOOG240531P001250002024-05-10 11:41AM EDT125.000.040.000.010.00-3136125.00%
GOOG240531P001300002024-05-24 2:38PM EDT130.000.010.000.010.00-1203112.50%
GOOG240531P001350002024-05-28 10:47AM EDT135.000.010.000.010.00-3137100.00%
GOOG240531P001400002024-05-24 11:41AM EDT140.000.010.000.010.00-6670087.50%
GOOG240531P001450002024-05-29 11:06AM EDT145.000.010.000.010.00-335975.00%
GOOG240531P001480002024-05-28 9:57AM EDT148.000.010.000.010.00-12011068.75%
GOOG240531P001490002024-05-28 3:17PM EDT149.000.010.000.010.00-3365.63%
GOOG240531P001500002024-05-29 11:06AM EDT150.000.010.000.010.00-3650164.06%
GOOG240531P001525002024-05-28 2:40PM EDT152.500.020.000.010.00-6518959.38%
GOOG240531P001550002024-05-29 10:45AM EDT155.000.010.000.02-0.01-50.00%1251756.25%
GOOG240531P001575002024-05-29 9:40AM EDT157.500.010.010.02-0.01-50.00%1014853.13%
GOOG240531P001600002024-05-29 11:53AM EDT160.000.020.010.020.00-1091,16948.44%
GOOG240531P001625002024-05-29 10:26AM EDT162.500.020.010.02-0.02-50.00%1048742.19%
GOOG240531P001650002024-05-29 11:58AM EDT165.000.030.020.030.00-171,12837.50%
GOOG240531P001675002024-05-29 11:49AM EDT167.500.030.030.04-0.01-20.00%531,32532.42%
GOOG240531P001700002024-05-29 11:32AM EDT170.000.050.050.06-0.04-44.44%9942,39727.15%
GOOG240531P001725002024-05-29 12:06PM EDT172.500.130.120.14-0.03-18.75%1,4082,36523.73%
GOOG240531P001750002024-05-29 12:08PM EDT175.000.390.400.41-0.03-6.67%3,4944,55921.44%
GOOG240531P001775002024-05-29 11:59AM EDT177.501.221.191.22-0.03-2.40%1,8132,40420.92%
GOOG240531P001800002024-05-29 11:06AM EDT180.002.682.693.10-0.12-4.29%421,04427.10%
GOOG240531P001825002024-05-29 10:32AM EDT182.504.804.805.050.00-108426.66%
GOOG240531P001850002024-05-28 11:00AM EDT185.007.106.957.500.00-11533.94%
GOOG240531P001875002024-05-22 11:01AM EDT187.5010.509.009.950.00--139.94%
GOOG240531P001900002024-05-29 9:40AM EDT190.0013.1011.9512.85+0.15+1.16%21162.26%
GOOG240531P001925002024-05-23 3:59PM EDT192.5017.0014.2016.000.00-29161.52%
GOOG240531P001950002024-05-14 9:37AM EDT195.0024.1115.9019.400.00-2071.09%
GOOG240531P002000002024-04-26 2:10PM EDT200.0026.8223.1024.150.00-500118.07%