Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.85-1.28 (-0.96%)
At close: 04:00PM EDT
131.82 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231006C001200002023-09-29 3:54PM EDT2023-10-0612.359.9512.20-1.35-9.85%276650.05%
GOOG231013C001200002023-09-29 3:54PM EDT2023-10-1312.6011.0014.45+0.60+5.00%155571.09%
GOOG231020C001200002023-09-29 3:57PM EDT2023-10-2012.5010.8513.60-1.43-10.27%473,46648.76%
GOOG231027C001200002023-09-29 10:37AM EDT2023-10-2715.4012.8015.00+0.70+4.76%21555.15%
GOOG231103C001200002023-09-22 9:50AM EDT2023-11-0315.8511.8015.500.00--153.17%
GOOG231117C001200002023-09-29 3:49PM EDT2023-11-1714.5314.5015.00-1.71-10.53%44,55941.69%
GOOG231215C001200002023-09-29 3:47PM EDT2023-12-1516.0015.1517.05-0.95-5.60%52,99043.57%
GOOG240119C001200002023-09-29 3:47PM EDT2024-01-1917.4517.2018.50-1.35-7.18%446,95741.90%
GOOG240315C001200002023-09-29 2:38PM EDT2024-03-1519.9019.7520.45-1.63-7.57%1354,23740.39%
GOOG240419C001200002023-09-21 1:42PM EDT2024-04-1921.9520.8521.500.00-244039.74%
GOOG240621C001200002023-09-28 12:34PM EDT2024-06-2125.1023.1024.450.00-23,97641.99%
GOOG240920C001200002023-09-28 1:11PM EDT2024-09-2027.8225.7528.950.00-23,46145.76%
GOOG241220C001200002023-09-20 2:28PM EDT2024-12-2032.0828.4531.500.00-172145.66%
GOOG250117C001200002023-09-29 10:10AM EDT2025-01-1732.0029.2032.30+0.55+1.75%652,80345.76%
GOOG250620C001200002023-09-29 3:57PM EDT2025-06-2033.6032.9535.20+1.95+6.16%21,20644.41%
GOOG251219C001200002023-09-26 2:04PM EDT2025-12-1935.3035.0540.000.00-161,85845.94%
GOOG260116C001200002023-09-26 3:57PM EDT2026-01-1636.8035.5540.450.00-43245.80%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231006P001200002023-09-29 3:59PM EDT2023-10-060.070.030.09-0.01-12.50%16079737.50%
GOOG231013P001200002023-09-29 3:54PM EDT2023-10-130.230.220.24+0.01+4.55%7812,64832.32%
GOOG231020P001200002023-09-29 3:58PM EDT2023-10-200.470.460.48+0.05+11.90%17012,51431.42%
GOOG231027P001200002023-09-29 2:52PM EDT2023-10-271.160.731.23+0.13+12.62%4666536.79%
GOOG231103P001200002023-09-29 3:53PM EDT2023-11-031.331.381.43+0.07+5.56%3114534.84%
GOOG231117P001200002023-09-29 3:57PM EDT2023-11-171.811.722.03+0.15+9.04%42211,26233.99%
GOOG231215P001200002023-09-29 3:52PM EDT2023-12-152.462.413.25+0.06+2.50%743,40633.79%
GOOG240119P001200002023-09-29 3:26PM EDT2024-01-193.403.303.40+0.30+9.68%18914,94728.66%
GOOG240315P001200002023-09-29 3:32PM EDT2024-03-154.904.805.70+0.25+5.38%673,26731.15%
GOOG240419P001200002023-09-29 3:13PM EDT2024-04-195.455.456.30+0.25+4.81%6688930.11%
GOOG240621P001200002023-09-29 11:32AM EDT2024-06-216.466.006.95+0.13+2.05%12,51927.97%
GOOG240920P001200002023-09-29 2:14PM EDT2024-09-208.256.0010.35+0.55+7.14%4322131.48%
GOOG241220P001200002023-09-27 9:49AM EDT2024-12-209.959.5011.050.00-1073129.44%
GOOG250117P001200002023-09-27 3:42PM EDT2025-01-179.459.9012.50-0.76-7.44%52,55931.23%
GOOG250620P001200002023-09-21 10:56AM EDT2025-06-2011.8010.9513.200.00-278428.27%
GOOG251219P001200002023-09-20 11:30AM EDT2025-12-1912.0012.2014.700.00-227727.01%
GOOG260116P001200002023-09-18 11:13AM EDT2026-01-1611.8011.5015.850.00--128.13%