Singapore markets close in 6 hours 50 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:145.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231006C001450002023-10-04 12:06PM EDT2023-10-060.010.000.010.00-6858835.16%
GOOG231013C001450002023-10-04 3:48PM EDT2023-10-130.140.010.17+0.06+75.00%11969126.37%
GOOG231020C001450002023-10-04 3:59PM EDT2023-10-200.480.350.49+0.16+50.00%84521,19126.10%
GOOG231027C001450002023-10-04 3:51PM EDT2023-10-271.530.721.73+0.50+48.54%5393934.88%
GOOG231103C001450002023-10-04 3:51PM EDT2023-11-032.001.772.73+0.54+36.99%7523738.15%
GOOG231110C001450002023-10-04 1:08PM EDT2023-11-102.331.562.50+0.53+29.44%135032.83%
GOOG231117C001450002023-10-04 3:58PM EDT2023-11-172.802.512.86+0.69+32.70%3587,54932.29%
GOOG231215C001450002023-10-04 3:18PM EDT2023-12-154.174.054.15+0.82+24.48%2333,87831.11%
GOOG240119C001450002023-10-04 3:49PM EDT2024-01-195.704.606.45+0.91+19.00%4538,26733.72%
GOOG240315C001450002023-10-04 3:59PM EDT2024-03-158.606.558.65+1.05+13.91%1334,76733.50%
GOOG240419C001450002023-10-04 11:37AM EDT2024-04-199.778.6510.05+1.08+12.43%3053033.93%
GOOG240621C001450002023-10-04 12:54PM EDT2024-06-2112.6512.4513.75+1.33+11.75%275,98137.63%
GOOG240920C001450002023-10-03 12:05PM EDT2024-09-2014.5015.0016.100.00-114,04936.80%
GOOG241220C001450002023-10-04 11:56AM EDT2024-12-2018.7218.7019.70+2.69+16.78%41,10538.82%
GOOG250117C001450002023-10-04 3:33PM EDT2025-01-1720.0019.2522.35+2.10+11.73%372,48941.95%
GOOG250620C001450002023-09-21 12:03PM EDT2025-06-2021.5022.0526.450.00-131442.24%
GOOG251219C001450002023-09-28 11:57AM EDT2025-12-1926.4226.4030.500.00-125442.27%
GOOG260116C001450002023-10-02 3:51PM EDT2026-01-1628.1026.7031.500.00-7410042.80%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231006P001450002023-10-04 3:55PM EDT2023-10-068.368.109.65-4.89-36.91%10053.91%
GOOG231013P001450002023-10-04 11:18AM EDT2023-10-1310.156.8510.60-2.38-18.99%1157.79%
GOOG231020P001450002023-10-04 10:46AM EDT2023-10-209.958.359.45-1.29-11.48%83629.57%
GOOG231027P001450002023-10-04 3:59PM EDT2023-10-279.959.5510.65-3.59-26.51%41636.60%
GOOG231103P001450002023-10-04 12:43PM EDT2023-11-0310.569.7510.90-3.11-22.75%31133.99%
GOOG231117P001450002023-10-04 3:51PM EDT2023-11-1710.559.7511.50-1.30-10.97%2081031.75%
GOOG231215P001450002023-10-04 12:54PM EDT2023-12-1511.9310.8012.05-1.54-11.43%8645227.38%
GOOG240119P001450002023-10-04 12:29PM EDT2024-01-1912.3711.6514.80-1.79-12.64%243032.40%
GOOG240315P001450002023-10-04 3:31PM EDT2024-03-1514.0013.9514.60-1.55-9.97%976925.68%
GOOG240419P001450002023-10-04 11:11AM EDT2024-04-1915.5014.6015.40+2.20+16.54%247425.37%
GOOG240621P001450002023-09-25 11:01AM EDT2024-06-2118.7116.1016.350.00-144424.22%
GOOG240920P001450002023-10-02 11:16AM EDT2024-09-2018.5515.5520.00+0.45+2.49%176827.77%
GOOG241220P001450002023-09-29 11:24AM EDT2024-12-2020.0417.0022.000.00-52128.10%
GOOG250117P001450002023-09-29 11:25AM EDT2025-01-1720.3517.0022.000.00-7001,20927.26%
GOOG250620P001450002023-09-12 2:07PM EDT2025-06-2021.1520.8524.000.00-37726.48%
GOOG251219P001450002023-07-20 11:38AM EDT2025-12-1929.5924.5029.500.00-262730.12%
GOOG260116P001450002023-10-04 10:44AM EDT2026-01-1624.0021.0025.95+2.00+9.09%1225.29%