Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
134.05-4.03 (-2.92%)
As of 10:22AM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308C001500002024-03-04 9:57AM EST2024-03-080.010.010.02-0.02-66.67%711,51540.63%
GOOG240315C001500002024-03-04 10:03AM EST2024-03-150.070.060.08-0.10-58.82%37221,41331.84%
GOOG240322C001500002024-03-04 10:03AM EST2024-03-220.200.190.20-0.19-48.72%1391,63529.88%
GOOG240328C001500002024-03-04 10:02AM EST2024-03-280.320.300.32-0.24-42.86%531,16028.81%
GOOG240405C001500002024-03-04 10:03AM EST2024-04-050.480.430.48-0.32-40.00%15056027.66%
GOOG240412C001500002024-03-04 9:36AM EST2024-04-120.670.610.76-0.35-34.31%11128.47%
GOOG240419C001500002024-03-04 10:06AM EST2024-04-190.900.880.91-0.50-35.71%1,82413,81627.71%
GOOG240517C001500002024-03-04 10:02AM EST2024-05-172.502.452.50-0.82-24.70%7444,99731.58%
GOOG240621C001500002024-03-04 10:03AM EST2024-06-213.473.403.50-0.94-21.32%19414,01730.29%
GOOG240719C001500002024-03-04 9:58AM EST2024-07-194.024.204.30-1.23-23.43%1781,79029.87%
GOOG240920C001500002024-03-04 9:58AM EST2024-09-206.236.406.55-1.52-19.61%3666,20231.01%
GOOG241018C001500002024-03-04 9:56AM EST2024-10-187.057.207.35-1.75-19.89%411631.06%
GOOG241115C001500002024-03-01 3:54PM EST2024-11-1510.008.458.600.00-4216732.24%
GOOG241220C001500002024-03-04 10:04AM EST2024-12-209.559.509.65-1.55-13.96%35,15532.51%
GOOG250117C001500002024-03-04 10:01AM EST2025-01-1710.3210.3510.45-1.68-14.00%12210,81332.70%
GOOG250620C001500002024-03-04 9:42AM EST2025-06-2015.0014.4015.50-1.60-9.64%133,84235.24%
GOOG251219C001500002024-03-04 9:54AM EST2025-12-1918.4018.3519.65-3.60-16.36%141,41935.75%
GOOG260116C001500002024-03-04 10:01AM EST2026-01-1622.7520.4020.90-0.17-0.74%161,37136.71%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308P001500002024-03-01 3:44PM EST2024-03-0811.6415.0015.650.00-27290.00%
GOOG240315P001500002024-03-01 3:16PM EST2024-03-1511.1815.0015.900.00-243,8290.00%
GOOG240322P001500002024-03-01 3:59PM EST2024-03-2212.0113.9017.150.00-773247.63%
GOOG240328P001500002024-02-29 10:44AM EST2024-03-2812.0013.8017.750.00-3611847.97%
GOOG240405P001500002024-03-04 9:32AM EST2024-04-0515.1813.6017.05+2.95+24.12%103535.13%
GOOG240412P001500002024-03-01 11:50AM EST2024-04-1211.5913.6517.650.00-181637.12%
GOOG240419P001500002024-03-04 9:40AM EST2024-04-1916.0015.0516.15+3.49+27.90%122,53719.04%
GOOG240517P001500002024-03-04 10:05AM EST2024-05-1716.5116.5017.05+3.16+23.67%12,13523.32%
GOOG240621P001500002024-03-01 3:54PM EST2024-06-2114.2016.8517.150.00-921,30219.81%
GOOG240719P001500002024-03-04 9:30AM EST2024-07-1915.6517.1517.45+0.90+6.10%241,33619.11%
GOOG240920P001500002024-02-29 1:02PM EST2024-09-2018.4518.3018.60+2.55+16.04%102,13619.79%
GOOG241018P001500002024-02-27 10:53AM EST2024-10-1815.6118.2018.950.00-211419.58%
GOOG241115P001500002024-03-01 3:50PM EST2024-11-1517.1519.3519.650.00-51020.36%
GOOG241220P001500002024-02-26 12:47PM EST2024-12-2019.0019.8021.55+2.10+12.43%51,94123.60%
GOOG250117P001500002024-03-01 3:50PM EST2025-01-1718.1520.2520.450.00-1132,92020.10%
GOOG250620P001500002024-02-23 11:29AM EST2025-06-2017.1021.4023.150.00-20957921.36%
GOOG251219P001500002024-03-01 3:33PM EST2025-12-1922.4022.9025.200.00-109621.15%
GOOG260116P001500002024-03-04 9:53AM EST2026-01-1625.3024.1025.70+2.30+10.00%547421.42%