Singapore markets open in 1 hour 1 minute

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.06-3.00 (-2.83%)
At close: 04:00PM EDT
103.07 +0.01 (+0.01%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230331C001050002023-03-27 3:59PM EDT2023-03-310.750.710.82-1.70-69.39%5,9672,83733.11%
GOOG230406C001050002023-03-27 3:51PM EDT2023-04-061.471.251.70-1.65-52.88%1,4221,19535.45%
GOOG230414C001050002023-03-27 3:59PM EDT2023-04-142.121.933.00-1.86-46.73%1,0711,80241.14%
GOOG230421C001050002023-03-27 3:58PM EDT2023-04-212.672.603.00-1.93-41.96%6,91243,49935.16%
GOOG230428C001050002023-03-27 3:59PM EDT2023-04-283.903.904.60-1.80-31.58%71855544.24%
GOOG230505C001050002023-03-27 2:40PM EDT2023-05-054.804.405.25-1.50-23.81%56944.96%
GOOG230519C001050002023-03-27 3:50PM EDT2023-05-195.305.156.00-1.80-25.35%90111,76343.45%
GOOG230616C001050002023-03-27 3:59PM EDT2023-06-166.366.356.90-1.94-23.37%1,06116,17239.87%
GOOG230721C001050002023-03-27 3:46PM EDT2023-07-217.757.557.70-1.75-18.42%1874,36636.81%
GOOG230818C001050002023-03-27 1:17PM EDT2023-08-188.708.508.95-2.06-19.14%6085837.89%
GOOG230915C001050002023-03-27 3:52PM EDT2023-09-159.909.6010.20-1.62-14.06%1182,59339.11%
GOOG231020C001050002023-03-27 10:33AM EDT2023-10-2011.3310.6011.35-1.09-8.78%231339.39%
GOOG231117C001050002023-03-27 3:57PM EDT2023-11-1711.7511.6514.00-1.60-11.99%5079945.04%
GOOG240119C001050002023-03-27 1:02PM EDT2024-01-1913.4013.1013.95-1.66-11.02%454,43639.87%
GOOG240315C001050002023-03-27 2:59PM EDT2024-03-1517.0613.7516.55+0.05+0.29%5130543.08%
GOOG240621C001050002023-03-27 3:52PM EDT2024-06-2116.9516.1018.80-2.01-10.60%1153,82443.13%
GOOG240920C001050002023-03-27 2:58PM EDT2024-09-2019.2518.0021.00-1.53-7.36%1657043.84%
GOOG241220C001050002023-03-27 3:30PM EDT2024-12-2021.0118.1522.50-0.74-3.40%62875443.43%
GOOG250117C001050002023-03-27 3:30PM EDT2025-01-1721.4920.1023.00-3.51-14.04%6371,57243.43%
GOOG250620C001050002023-03-22 2:24PM EDT2025-06-2024.3522.1525.500.00-1219643.35%
GOOG251219C001050002023-03-27 3:20PM EDT2025-12-1926.7025.4028.50-2.05-7.13%38943.84%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230331P001050002023-03-27 3:59PM EDT2023-03-312.732.382.86+1.39+103.73%1,8471,25035.40%
GOOG230406P001050002023-03-27 3:59PM EDT2023-04-063.202.893.85+1.10+52.38%54133538.50%
GOOG230414P001050002023-03-27 3:59PM EDT2023-04-143.892.204.20+1.12+40.43%59636833.13%
GOOG230421P001050002023-03-27 3:59PM EDT2023-04-214.354.204.40+1.25+40.32%6,60816,76030.18%
GOOG230428P001050002023-03-27 3:50PM EDT2023-04-285.353.255.50+1.05+24.42%21739035.79%
GOOG230505P001050002023-03-27 3:52PM EDT2023-05-055.803.655.90+1.00+20.83%946835.46%
GOOG230519P001050002023-03-27 3:53PM EDT2023-05-196.326.306.55+0.87+15.96%2,2134,75434.64%
GOOG230616P001050002023-03-27 3:57PM EDT2023-06-167.297.207.35+1.04+16.64%96410,23632.23%
GOOG230721P001050002023-03-27 1:50PM EDT2023-07-217.857.958.50+0.32+4.25%21699431.93%
GOOG230818P001050002023-03-27 9:38AM EDT2023-08-188.208.059.00+0.15+1.86%238530.62%
GOOG230915P001050002023-03-27 3:59PM EDT2023-09-159.498.709.50+1.11+13.25%572,17429.79%
GOOG231020P001050002023-03-24 11:24AM EDT2023-10-209.669.1011.850.00-2418534.75%
GOOG231117P001050002023-03-27 12:49PM EDT2023-11-1710.509.6510.75+0.40+3.96%14616729.29%
GOOG240119P001050002023-03-27 1:59PM EDT2024-01-1911.3511.4011.60+0.60+5.58%93,63728.31%
GOOG240315P001050002023-03-27 12:01PM EDT2024-03-1512.6311.8013.00+1.08+9.35%525029.45%
GOOG240621P001050002023-03-24 10:51AM EDT2024-06-2113.0912.6516.000.00-133132.66%
GOOG240920P001050002023-03-27 3:57PM EDT2024-09-2014.2713.6017.00+1.12+8.52%8085231.82%
GOOG241220P001050002023-03-27 10:05AM EDT2024-12-2014.8214.0017.50-0.88-5.61%4730.39%
GOOG250117P001050002023-03-27 3:19PM EDT2025-01-1714.0013.9517.45-1.65-10.54%165629.65%
GOOG250620P001050002023-03-27 11:56AM EDT2025-06-2016.8014.8019.00+0.95+5.99%17629.27%
GOOG251219P001050002023-03-21 3:59PM EDT2025-12-1917.0016.0020.500.00-14728.71%