Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.19-1.60 (-1.00%)
At close: 04:00PM EDT
158.23 -0.96 (-0.60%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240419C001300002024-04-12 3:02PM EDT2024-04-1928.9027.4030.35-2.20-7.07%462,774125.88%
GOOG240426C001300002024-04-12 3:56PM EDT2024-04-2629.5028.0031.75-0.90-2.96%119974.71%
GOOG240503C001300002024-04-09 9:36AM EDT2024-05-0329.6027.8531.000.00-514678.61%
GOOG240510C001300002024-04-10 1:42PM EDT2024-05-1028.0428.3031.900.00-1555.62%
GOOG240517C001300002024-04-12 3:41PM EDT2024-05-1729.9528.3032.45-2.05-6.41%261,72153.17%
GOOG240621C001300002024-04-12 1:02PM EDT2024-06-2131.2830.0033.50-1.71-5.18%58,04557.96%
GOOG240719C001300002024-04-12 2:41PM EDT2024-07-1932.0530.2533.45-1.01-3.06%3765648.65%
GOOG240920C001300002024-04-12 3:43PM EDT2024-09-2034.3534.1034.95-1.76-4.87%184,69743.17%
GOOG241018C001300002024-04-12 1:35PM EDT2024-10-1835.1235.0535.85-1.93-5.21%277742.62%
GOOG241115C001300002024-04-12 9:36AM EDT2024-11-1538.3536.2537.05+3.45+9.89%12943.13%
GOOG241220C001300002024-04-12 1:10PM EDT2024-12-2037.4637.6537.95-1.49-3.83%51,02842.30%
GOOG250117C001300002024-04-12 3:56PM EDT2025-01-1738.5238.5039.65-0.83-2.11%153,03944.13%
GOOG250321C001300002024-04-12 11:28AM EDT2025-03-2141.0340.6042.10+4.13+11.19%13644.94%
GOOG250620C001300002024-04-11 11:36AM EDT2025-06-2043.2243.1045.650.00-61,32946.35%
GOOG251219C001300002024-04-12 9:42AM EDT2025-12-1949.4547.3050.10+0.45+0.92%2194645.53%
GOOG260116C001300002024-04-11 11:03AM EDT2026-01-1648.5047.5049.300.00-172843.36%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240419P001300002024-04-12 3:52PM EDT2024-04-190.040.020.04+0.02+100.00%5312,96864.84%
GOOG240426P001300002024-04-12 3:19PM EDT2024-04-260.200.080.30+0.05+33.33%8441557.62%
GOOG240503P001300002024-04-12 10:37AM EDT2024-05-030.260.130.30+0.07+36.84%825250.49%
GOOG240510P001300002024-04-12 12:28PM EDT2024-05-100.300.300.46+0.04+15.38%3035747.41%
GOOG240517P001300002024-04-12 3:07PM EDT2024-05-170.480.430.49+0.11+29.73%2858,77742.82%
GOOG240524P001300002024-04-12 9:57AM EDT2024-05-240.490.550.590.00-213140.63%
GOOG240531P001300002024-04-12 1:20PM EDT2024-05-310.520.580.89+0.02+4.00%130041.48%
GOOG240621P001300002024-04-12 3:03PM EDT2024-06-210.940.890.93+0.20+27.03%168,05135.00%
GOOG240719P001300002024-04-12 3:47PM EDT2024-07-191.261.231.28+0.21+20.00%72,90932.19%
GOOG240920P001300002024-04-12 11:48AM EDT2024-09-202.192.292.38+0.09+4.29%406,31530.42%
GOOG241018P001300002024-04-12 3:44PM EDT2024-10-182.842.532.81+0.41+16.87%11,54029.76%
GOOG241115P001300002024-04-12 1:15PM EDT2024-11-153.453.303.55+0.10+2.99%676230.31%
GOOG241220P001300002024-04-12 10:17AM EDT2024-12-203.603.804.00-0.10-2.70%54,71929.49%
GOOG250117P001300002024-04-12 12:56PM EDT2025-01-174.234.204.40+0.41+10.73%193,86129.08%
GOOG250321P001300002024-04-12 3:58PM EDT2025-03-215.275.155.55+0.02+0.38%1141,83029.05%
GOOG250620P001300002024-04-12 9:48AM EDT2025-06-206.056.409.000.00-267132.68%
GOOG251219P001300002024-04-11 12:37PM EDT2025-12-198.528.6010.000.00-531729.02%
GOOG260116P001300002024-04-11 3:52PM EDT2026-01-168.607.9010.250.00-3750628.77%