Singapore markets open in 30 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
136.27+2.97 (+2.23%)
At close: 04:00PM EDT
136.05 -0.22 (-0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231006C001400002023-10-04 3:59PM EDT2023-10-060.110.090.12+0.08+266.67%4,9834,47927.44%
GOOG231013C001400002023-10-04 3:59PM EDT2023-10-130.870.830.90+0.43+97.73%2,0592,54326.59%
GOOG231020C001400002023-10-04 3:59PM EDT2023-10-201.601.531.70+0.60+60.00%1,37111,68127.98%
GOOG231027C001400002023-10-04 3:57PM EDT2023-10-273.163.053.25+1.00+46.30%1101,10335.36%
GOOG231103C001400002023-10-04 3:35PM EDT2023-11-033.752.204.05+0.97+34.89%4444636.23%
GOOG231110C001400002023-10-04 12:10PM EDT2023-11-104.104.104.95+0.85+26.15%103637.92%
GOOG231117C001400002023-10-04 3:59PM EDT2023-11-174.664.554.65+1.11+31.27%63416,33633.15%
GOOG231215C001400002023-10-04 3:59PM EDT2023-12-156.156.056.25+1.19+23.99%1647,31132.62%
GOOG240119C001400002023-10-04 3:42PM EDT2024-01-197.955.807.90+1.40+21.37%16917,12632.38%
GOOG240315C001400002023-10-04 3:40PM EDT2024-03-1511.008.7510.95+1.45+15.18%353,23134.63%
GOOG240419C001400002023-10-04 9:38AM EDT2024-04-1912.1511.8012.50+1.30+11.98%3066635.30%
GOOG240621C001400002023-10-04 3:52PM EDT2024-06-2115.0214.4015.70+1.47+10.85%404,47537.71%
GOOG240920C001400002023-10-04 10:37AM EDT2024-09-2017.6017.3019.20+0.72+4.27%102,95439.06%
GOOG241220C001400002023-10-02 10:27AM EDT2024-12-2020.4319.1523.900.00-385242.75%
GOOG250117C001400002023-10-04 3:56PM EDT2025-01-1722.2321.2522.50+1.23+5.86%328,51539.16%
GOOG250620C001400002023-09-25 10:29AM EDT2025-06-2022.4525.5029.000.00-181843.31%
GOOG251219C001400002023-10-04 3:25PM EDT2025-12-1930.7528.5033.00+4.10+15.38%11,75043.23%
GOOG260116C001400002023-10-02 3:50PM EDT2026-01-1632.0030.0533.50+1.73+5.72%1517543.13%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231006P001400002023-10-04 12:20PM EDT2023-10-063.633.154.70-2.37-39.50%89158.50%
GOOG231013P001400002023-10-04 3:59PM EDT2023-10-134.404.306.10-2.64-37.50%1611145.75%
GOOG231020P001400002023-10-04 3:59PM EDT2023-10-204.904.155.90-2.65-35.10%1681,82332.45%
GOOG231027P001400002023-10-04 2:00PM EDT2023-10-276.906.307.00-1.40-16.87%45635.52%
GOOG231103P001400002023-10-04 12:41PM EDT2023-11-037.206.756.90-1.65-18.64%1230.45%
GOOG231117P001400002023-10-04 3:55PM EDT2023-11-177.427.407.55-1.78-19.35%273,25828.69%
GOOG231215P001400002023-10-04 3:43PM EDT2023-12-158.478.5010.45-1.83-17.77%1,1272,72634.58%
GOOG240119P001400002023-10-03 3:24PM EDT2024-01-199.839.4011.30-1.47-13.01%164331.27%
GOOG240315P001400002023-10-03 1:52PM EDT2024-03-1512.9011.2513.450.00-162531.27%
GOOG240419P001400002023-10-03 9:34AM EDT2024-04-1912.8011.2013.650.00-1556828.87%
GOOG240621P001400002023-09-28 12:20PM EDT2024-06-2114.3713.4515.400.00-123628.96%
GOOG240920P001400002023-10-04 1:51PM EDT2024-09-2015.5012.6015.35-0.05-0.32%319524.84%
GOOG241220P001400002023-10-02 2:05PM EDT2024-12-2017.3516.5519.000.00-45528.25%
GOOG250117P001400002023-10-04 3:14PM EDT2025-01-1717.2516.9019.50-0.50-2.82%31,10628.21%
GOOG250620P001400002023-09-25 3:29PM EDT2025-06-2020.6218.3521.500.00-6071927.32%
GOOG251219P001400002023-10-04 1:07PM EDT2025-12-1921.1518.6023.40-0.10-0.47%26426.41%
GOOG260116P001400002023-10-04 12:13PM EDT2026-01-1621.1019.0023.50-1.90-8.26%10726.09%