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:140.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308C001400002024-03-01 3:59PM EST2024-03-080.990.961.00-0.87-46.77%6,2132,63323.44%
GOOG240315C001400002024-03-01 3:59PM EST2024-03-151.801.761.86-0.88-32.84%2,34010,83924.98%
GOOG240322C001400002024-03-01 3:54PM EST2024-03-222.582.422.55-0.76-22.75%15358125.75%
GOOG240328C001400002024-03-01 3:56PM EST2024-03-282.952.693.25-0.85-22.37%19949127.44%
GOOG240405C001400002024-03-01 3:47PM EST2024-04-053.463.253.55-0.84-19.53%29746825.88%
GOOG240419C001400002024-03-01 3:59PM EST2024-04-194.454.454.55-0.95-17.59%1,79110,15226.86%
GOOG240517C001400002024-03-01 3:59PM EST2024-05-177.006.957.10-0.98-12.28%7509,11331.52%
GOOG240621C001400002024-03-01 3:49PM EST2024-06-218.428.308.45-0.96-10.23%1727,92130.55%
GOOG240719C001400002024-03-01 3:59PM EST2024-07-199.399.259.50-0.41-4.18%64994330.40%
GOOG240920C001400002024-03-01 3:50PM EST2024-09-2012.1012.0012.50-0.65-5.10%1264,48032.56%
GOOG241018C001400002024-03-01 2:24PM EST2024-10-1813.7712.2514.05+0.41+3.07%1514634.06%
GOOG241115C001400002024-02-29 3:58PM EST2024-11-1515.0013.6515.05-0.45-2.91%166434.34%
GOOG241220C001400002024-03-01 3:58PM EST2024-12-2015.6515.2515.90-0.40-2.49%6721,29033.95%
GOOG250117C001400002024-03-01 3:47PM EST2025-01-1717.0016.3016.75-0.70-3.95%27112,25534.09%
GOOG250620C001400002024-03-01 3:25PM EST2025-06-2022.0020.5522.15+0.43+1.99%152,00836.72%
GOOG251219C001400002024-03-01 11:26AM EST2025-12-1926.7525.0527.60+0.34+1.29%22,14338.75%
GOOG260116C001400002024-03-01 3:51PM EST2026-01-1627.0026.4529.05-0.70-2.53%3102,00939.93%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308P001400002024-03-01 3:55PM EST2024-03-082.732.722.81+0.79+40.72%9931,61021.85%
GOOG240315P001400002024-03-01 3:56PM EST2024-03-153.503.403.50+0.90+34.62%4,96514,52522.28%
GOOG240322P001400002024-03-01 2:43PM EST2024-03-223.303.904.15+0.16+5.10%10494623.27%
GOOG240328P001400002024-03-01 2:28PM EST2024-03-283.574.254.40-0.08-2.19%3441222.23%
GOOG240405P001400002024-03-01 3:39PM EST2024-04-054.484.405.00+0.38+9.27%6622223.10%
GOOG240419P001400002024-03-01 3:57PM EST2024-04-195.415.305.50+0.78+16.85%83010,38622.03%
GOOG240517P001400002024-03-01 3:59PM EST2024-05-177.407.307.50+0.55+8.03%2611,97425.51%
GOOG240621P001400002024-03-01 3:55PM EST2024-06-218.158.058.25+0.80+10.88%183,83423.62%
GOOG240719P001400002024-03-01 2:43PM EST2024-07-198.158.608.85-0.20-2.40%471,41122.89%
GOOG240920P001400002024-03-01 2:47PM EST2024-09-209.8010.1510.45+0.10+1.03%2798922.91%
GOOG241018P001400002024-03-01 2:24PM EST2024-10-1810.1710.6010.90-0.77-7.04%57922.50%
GOOG241115P001400002024-02-29 1:51PM EST2024-11-1511.6010.9012.050.00-385323.73%
GOOG241220P001400002024-03-01 2:03PM EST2024-12-2011.709.5012.40-0.25-2.09%51,33122.98%
GOOG250117P001400002024-03-01 3:52PM EST2025-01-1712.6512.3513.05+0.05+0.40%256,69223.22%
GOOG250620P001400002024-02-29 11:34AM EST2025-06-2015.0012.5016.650.00-2511,28524.84%
GOOG251219P001400002024-02-22 10:38AM EST2025-12-1914.1515.0018.000.00-2044122.97%
GOOG260116P001400002024-03-01 11:21AM EST2026-01-1618.1516.0020.50+0.08+0.44%955825.83%