Singapore markets open in 8 hours 51 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.99+0.54 (+0.42%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230929C001300002023-09-27 11:52AM EDT2023-09-291.551.491.51+0.24+18.32%1,3551,78532.18%
GOOG231006C001300002023-09-27 11:47AM EDT2023-10-062.552.612.64+0.20+8.51%57460830.79%
GOOG231013C001300002023-09-27 11:44AM EDT2023-10-133.403.403.50+0.25+7.94%5615631.30%
GOOG231020C001300002023-09-27 11:48AM EDT2023-10-204.004.154.20+0.17+4.44%9212,12131.60%
GOOG231027C001300002023-09-27 11:30AM EDT2023-10-275.555.455.50+0.57+11.45%25736.43%
GOOG231103C001300002023-09-27 11:27AM EDT2023-11-035.986.006.10+0.54+9.93%1561436.49%
GOOG231117C001300002023-09-27 11:46AM EDT2023-11-176.906.806.90+0.47+7.31%1,3245,48035.28%
GOOG231215C001300002023-09-27 10:34AM EDT2023-12-158.218.258.40+0.36+4.59%1202,51634.64%
GOOG240119C001300002023-09-27 11:23AM EDT2024-01-199.909.809.90+0.53+5.66%3013,07334.06%
GOOG240315C001300002023-09-26 3:57PM EDT2024-03-1512.1012.6012.750.00-4684,52336.01%
GOOG240419C001300002023-09-26 3:49PM EDT2024-04-1913.3213.8514.550.00-1522937.46%
GOOG240621C001300002023-09-27 9:52AM EDT2024-06-2117.2015.7516.55+1.37+8.65%28,92637.33%
GOOG240920C001300002023-09-26 10:45AM EDT2024-09-2018.7519.3019.700.00-54,21638.48%
GOOG241220C001300002023-09-27 11:09AM EDT2024-12-2022.3821.7523.70+1.33+6.32%11,00441.47%
GOOG250117C001300002023-09-27 10:12AM EDT2025-01-1722.6822.9524.25+0.38+1.70%32,19741.19%
GOOG250620C001300002023-09-27 11:45AM EDT2025-06-2027.2225.1028.10+0.49+1.83%31,81841.65%
GOOG251219C001300002023-09-26 3:49PM EDT2025-12-1930.7228.8032.400.00-2658042.50%
GOOG260116C001300002023-09-27 11:17AM EDT2026-01-1631.3030.8033.25-2.62-7.72%11442.93%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230929P001300002023-09-27 11:52AM EDT2023-09-291.161.181.20-0.55-32.16%2,0542,49025.49%
GOOG231006P001300002023-09-27 11:52AM EDT2023-10-062.162.112.14-0.56-20.59%45175024.90%
GOOG231013P001300002023-09-27 11:51AM EDT2023-10-132.852.802.83-0.46-13.90%18440625.27%
GOOG231020P001300002023-09-27 11:47AM EDT2023-10-203.553.403.45-0.34-8.74%9410,44325.93%
GOOG231027P001300002023-09-27 11:30AM EDT2023-10-274.494.604.65-0.73-13.98%2633130.76%
GOOG231103P001300002023-09-27 11:27AM EDT2023-11-035.035.005.10-0.61-10.82%544330.48%
GOOG231117P001300002023-09-27 11:46AM EDT2023-11-175.605.605.65-0.40-6.67%5475,84028.87%
GOOG231215P001300002023-09-27 11:46AM EDT2023-12-156.606.506.55-0.27-3.93%513,43826.99%
GOOG240119P001300002023-09-27 11:48AM EDT2024-01-197.507.357.45-0.50-6.25%285,40025.61%
GOOG240315P001300002023-09-27 11:40AM EDT2024-03-159.109.059.20-0.35-3.70%361,74825.95%
GOOG240419P001300002023-09-26 1:44PM EDT2024-04-199.659.709.80-0.60-5.85%695725.20%
GOOG240621P001300002023-09-26 2:17PM EDT2024-06-2111.4611.0511.200.00-12,49025.21%
GOOG240920P001300002023-09-27 11:17AM EDT2024-09-2012.6512.5012.70+0.35+2.85%17624.73%
GOOG241220P001300002023-09-26 3:04PM EDT2024-12-2014.5714.0514.150.00-221,72824.63%
GOOG250117P001300002023-09-27 10:47AM EDT2025-01-1714.4514.3014.45-0.25-1.70%195424.41%
GOOG250620P001300002023-09-27 11:23AM EDT2025-06-2016.2515.1017.05+0.25+1.56%144725.09%
GOOG251219P001300002023-09-26 3:42PM EDT2025-12-1918.3216.8020.050.00-10518826.05%
GOOG260116P001300002023-09-20 2:36PM EDT2026-01-1615.0416.9020.200.00-2325.81%