Singapore markets open in 1 hour 59 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.08-1.70 (-1.22%)
At close: 04:00PM EST
137.99 -0.09 (-0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308C001300002024-03-01 3:49PM EST2024-03-088.407.808.90-0.75-8.20%3826450.44%
GOOG240315C001300002024-03-01 3:59PM EST2024-03-158.708.708.80-0.10-1.14%1,0746,01832.72%
GOOG240322C001300002024-03-01 12:12PM EST2024-03-2210.108.509.35+0.15+1.51%143632.81%
GOOG240328C001300002024-03-01 3:31PM EST2024-03-2810.008.7010.25+0.13+1.32%234136.82%
GOOG240405C001300002024-03-01 9:53AM EST2024-04-0510.909.0510.35+0.90+9.00%22932.92%
GOOG240419C001300002024-03-01 3:54PM EST2024-04-1910.8510.7010.90-1.45-11.79%1182,89131.04%
GOOG240517C001300002024-03-01 3:56PM EST2024-05-1713.0012.5513.40-0.51-3.77%1211,39936.01%
GOOG240621C001300002024-03-01 3:00PM EST2024-06-2115.2014.1014.75+0.65+4.47%818,20534.66%
GOOG240719C001300002024-03-01 3:30PM EST2024-07-1915.7514.9515.80-0.80-4.83%830434.32%
GOOG240920C001300002024-03-01 3:28PM EST2024-09-2018.4716.9020.00+0.22+1.21%174,56739.43%
GOOG241018C001300002024-02-28 1:46PM EST2024-10-1818.5217.8020.100.00-1214937.20%
GOOG241115C001300002024-02-29 9:57AM EST2024-11-1521.4519.1521.100.00-11637.42%
GOOG241220C001300002024-03-01 3:31PM EST2024-12-2021.6019.0023.50-0.74-3.31%41,05940.27%
GOOG250117C001300002024-03-01 3:45PM EST2025-01-1722.2520.8024.30-1.12-4.79%422,82840.12%
GOOG250620C001300002024-03-01 1:27PM EST2025-06-2026.9525.0028.80-0.05-0.19%131,29740.60%
GOOG251219C001300002024-03-01 2:09PM EST2025-12-1932.3529.0034.00+1.63+5.31%11,01142.07%
GOOG260116C001300002024-03-01 3:50PM EST2026-01-1632.2531.7534.45+0.15+0.47%3847841.84%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308P001300002024-03-01 3:58PM EST2024-03-080.110.100.11+0.03+37.50%4091,53529.00%
GOOG240315P001300002024-03-01 3:59PM EST2024-03-150.340.340.37+0.02+6.25%30211,76826.47%
GOOG240322P001300002024-03-01 3:59PM EST2024-03-220.650.620.71+0.14+27.45%1231,04826.25%
GOOG240328P001300002024-03-01 3:37PM EST2024-03-280.800.780.93-0.06-6.98%1061,01325.42%
GOOG240405P001300002024-03-01 3:54PM EST2024-04-051.141.031.26+0.07+6.54%6528825.09%
GOOG240412P001300002024-03-01 3:56PM EST2024-04-121.421.191.52+1.42-54024.78%
GOOG240419P001300002024-03-01 3:56PM EST2024-04-191.711.701.76+0.28+19.58%34711,50424.49%
GOOG240517P001300002024-03-01 3:58PM EST2024-05-173.403.353.45+0.40+13.33%3476,12327.63%
GOOG240621P001300002024-03-01 3:54PM EST2024-06-214.154.054.25+0.35+9.21%875,91425.87%
GOOG240719P001300002024-03-01 3:33PM EST2024-07-194.504.555.60+0.25+5.88%322,47827.55%
GOOG240920P001300002024-03-01 3:57PM EST2024-09-206.176.056.30+0.32+5.47%64,89924.73%
GOOG241018P001300002024-03-01 2:35PM EST2024-10-186.256.456.75-0.07-1.11%11,27624.29%
GOOG241115P001300002024-03-01 3:49PM EST2024-11-157.427.007.90-0.08-1.07%261325.62%
GOOG241220P001300002024-02-29 1:37PM EST2024-12-207.945.508.200.00-64,63724.70%
GOOG250117P001300002024-03-01 3:45PM EST2025-01-178.458.358.70+0.03+0.36%123,09224.64%
GOOG250620P001300002024-02-28 2:44PM EST2025-06-2011.258.5012.300.00-1766226.38%
GOOG251219P001300002024-02-27 1:01PM EST2025-12-1912.9712.2513.850.00-229224.66%
GOOG260116P001300002024-02-29 9:31AM EST2026-01-1613.3512.4514.000.00-140824.36%