Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.00+2.68 (+2.65%)
At close: 04:00PM EDT
103.91 -0.09 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230406C001200002023-03-31 3:46PM EDT2023-04-060.010.000.03-0.01-50.00%2068949.61%
GOOG230414C001200002023-03-31 11:01AM EDT2023-04-140.030.020.030.00-670332.42%
GOOG230421C001200002023-03-31 3:54PM EDT2023-04-210.070.050.07+0.02+40.00%2498,74729.98%
GOOG230428C001200002023-03-31 3:59PM EDT2023-04-280.340.330.44+0.07+25.93%7042837.35%
GOOG230505C001200002023-03-31 3:26PM EDT2023-05-050.500.480.66+0.12+31.58%79237.18%
GOOG230519C001200002023-03-31 3:59PM EDT2023-05-190.800.770.95+0.18+29.03%9566,08634.99%
GOOG230616C001200002023-03-31 3:51PM EDT2023-06-161.331.361.60+0.23+20.91%2,39113,79733.26%
GOOG230721C001200002023-03-31 3:44PM EDT2023-07-212.051.962.30+0.30+17.14%3532,27731.75%
GOOG230818C001200002023-03-31 3:40PM EDT2023-08-183.042.713.15+0.49+19.22%459032.52%
GOOG230915C001200002023-03-31 3:51PM EDT2023-09-153.803.653.80+0.70+22.58%14412,26332.41%
GOOG231020C001200002023-03-31 3:46PM EDT2023-10-204.504.504.65+0.63+16.28%4928832.60%
GOOG231117C001200002023-03-31 3:12PM EDT2023-11-175.355.355.50+0.76+16.56%63324933.39%
GOOG240119C001200002023-03-31 3:59PM EDT2024-01-196.806.707.00+0.80+13.33%848,87133.90%
GOOG240315C001200002023-03-31 3:08PM EDT2024-03-157.897.1510.10+0.02+0.25%5746938.94%
GOOG240621C001200002023-03-31 3:41PM EDT2024-06-219.659.4510.95+0.20+2.12%2323,10236.29%
GOOG240920C001200002023-03-31 2:35PM EDT2024-09-2012.4810.7014.50+1.48+13.45%1441,09640.16%
GOOG241220C001200002023-03-31 2:36PM EDT2024-12-2013.2012.0515.95+0.60+4.76%45739.81%
GOOG250117C001200002023-03-31 3:33PM EDT2025-01-1714.1014.0017.00+0.53+3.91%241,61340.84%
GOOG250620C001200002023-03-31 3:36PM EDT2025-06-2018.3516.0519.00+2.30+14.33%285239.99%
GOOG251219C001200002023-03-31 1:32PM EDT2025-12-1919.8519.0522.50+1.35+7.30%67341.28%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230414P001200002023-03-24 10:40AM EDT2023-04-1414.5013.6018.350.00-1090.60%
GOOG230421P001200002023-03-31 3:56PM EDT2023-04-2115.9114.1018.35-2.69-14.46%222273.97%
GOOG230428P001200002023-03-10 11:27AM EDT2023-04-2827.7213.5518.000.00--060.03%
GOOG230519P001200002023-03-31 9:40AM EDT2023-05-1918.0015.8017.25-1.65-8.40%309238.26%
GOOG230616P001200002023-03-08 4:26PM EDT2023-06-1625.3315.8518.200.00-9,0023,09737.62%
GOOG230721P001200002023-03-28 2:57PM EDT2023-07-2119.5916.2018.300.00-46131.76%
GOOG230915P001200002023-03-29 12:06PM EDT2023-09-1519.8017.0518.900.00-11,11928.63%
GOOG231020P001200002023-03-31 2:26PM EDT2023-10-2018.8017.2519.25-0.99-5.00%53527.42%
GOOG231117P001200002023-03-31 12:16PM EDT2023-11-1719.6918.0021.00-1.56-7.34%55731.76%
GOOG240119P001200002023-03-31 3:56PM EDT2024-01-1919.4518.7019.80-2.02-9.41%110,98524.52%
GOOG240315P001200002023-03-30 10:35AM EDT2024-03-1522.7118.4522.500.00-45029.80%
GOOG240621P001200002023-03-29 3:46PM EDT2024-06-2122.1018.8522.400.00-38645826.11%
GOOG240920P001200002023-03-30 12:33PM EDT2024-09-2024.0520.1024.000.00-65027.14%
GOOG241220P001200002023-03-23 10:38AM EDT2024-12-2021.9920.0024.500.00-2626.05%
GOOG250117P001200002023-03-23 10:00AM EDT2025-01-1722.3821.0525.000.00-1072926.42%
GOOG250620P001200002023-02-15 11:04AM EDT2025-06-2028.6923.6028.000.00-24228.71%
GOOG251219P001200002023-03-29 11:27AM EDT2025-12-1926.9023.0027.500.00-2625.22%