Singapore markets closed

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:120.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308C001200002024-03-01 3:27PM EST2024-03-0819.0217.6518.85+1.18+6.61%5362.70%
GOOG240315C001200002024-03-01 3:37PM EST2024-03-1518.8017.9018.75+0.39+2.12%253,73158.11%
GOOG240322C001200002024-02-26 10:36AM EST2024-03-2222.2117.9520.950.00-1158.11%
GOOG240328C001200002024-03-01 11:11AM EST2024-03-2819.5018.1521.50+0.75+4.00%153055.42%
GOOG240405C001200002024-02-26 3:51PM EST2024-04-0520.0018.3521.100.00-2360.18%
GOOG240419C001200002024-03-01 3:31PM EST2024-04-1920.0018.8020.05-1.00-4.76%1255142.65%
GOOG240517C001200002024-03-01 3:29PM EST2024-05-1721.4920.3521.15+0.54+2.58%536340.53%
GOOG240621C001200002024-03-01 3:57PM EST2024-06-2122.1521.5522.50-1.05-4.53%585,71439.65%
GOOG240719C001200002024-02-29 9:48AM EST2024-07-1924.1722.6023.350.00-248638.68%
GOOG240920C001200002024-03-01 3:28PM EST2024-09-2025.7424.2525.55+0.72+2.88%123,59038.79%
GOOG241018C001200002024-02-29 10:12AM EST2024-10-1826.7025.0528.000.00-104943.07%
GOOG241115C001200002024-02-27 12:35PM EST2024-11-1528.0026.2029.150.00-1643.60%
GOOG241220C001200002024-03-01 3:16PM EST2024-12-2028.6625.5029.15+0.41+1.45%1287440.91%
GOOG250117C001200002024-03-01 3:51PM EST2025-01-1728.8528.3529.35-0.55-1.87%1283,02139.54%
GOOG250620C001200002024-03-01 12:54PM EST2025-06-2034.0032.5034.20+1.35+4.13%71,20541.45%
GOOG251219C001200002024-03-01 3:50PM EST2025-12-1937.4035.0040.00-0.60-1.58%61,59644.28%
GOOG260116C001200002024-03-01 2:59PM EST2026-01-1640.0037.6540.50+1.80+4.71%1232444.13%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308P001200002024-03-01 1:12PM EST2024-03-080.010.010.03-0.01-50.00%511247.66%
GOOG240315P001200002024-03-01 3:40PM EST2024-03-150.050.050.06-0.01-16.67%298,32935.74%
GOOG240322P001200002024-03-01 2:17PM EST2024-03-220.100.100.14-0.03-23.08%321033.20%
GOOG240328P001200002024-03-01 2:44PM EST2024-03-280.150.130.19-0.04-21.05%757230.81%
GOOG240405P001200002024-03-01 3:39PM EST2024-04-050.230.230.29-0.05-17.86%292229.35%
GOOG240419P001200002024-03-01 3:51PM EST2024-04-190.480.300.50+0.06+14.29%704,48828.03%
GOOG240517P001200002024-03-01 3:42PM EST2024-05-171.371.351.43-0.02-1.44%1,6641,41630.24%
GOOG240621P001200002024-03-01 12:03PM EST2024-06-211.801.852.10-0.13-6.74%225,13528.75%
GOOG240719P001200002024-03-01 12:25PM EST2024-07-192.142.252.39-0.02-0.93%41,88727.02%
GOOG240920P001200002024-03-01 2:18PM EST2024-09-203.303.403.600.00-4085,33126.70%
GOOG241018P001200002024-02-29 2:28PM EST2024-10-183.653.704.10-0.15-3.95%414726.58%
GOOG241115P001200002024-02-29 11:02AM EST2024-11-154.604.154.700.00-1926.82%
GOOG241220P001200002024-03-01 2:33PM EST2024-12-204.853.955.20+0.02+0.41%31,12926.48%
GOOG250117P001200002024-03-01 3:29PM EST2025-01-175.315.305.60+0.01+0.19%315,34426.29%
GOOG250620P001200002024-03-01 3:31PM EST2025-06-207.557.357.75-0.02-0.26%101,57625.86%
GOOG251219P001200002024-02-23 1:09PM EST2025-12-198.409.2510.300.00-226726.11%
GOOG260116P001200002024-03-01 9:40AM EST2026-01-169.599.6511.40-0.46-4.58%218427.29%