Singapore markets close in 4 hours 10 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
133.32-0.60 (-0.45%)
At close: 04:00PM EST
133.51 +0.19 (+0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231208C001500002023-12-01 3:49PM EST2023-12-080.010.000.170.00-1127551.95%
GOOG231215C001500002023-12-01 2:23PM EST2023-12-150.030.030.040.00-28416,98029.88%
GOOG231222C001500002023-12-01 1:17PM EST2023-12-220.050.050.90-0.02-28.57%1152044.92%
GOOG231229C001500002023-12-01 12:28PM EST2023-12-290.090.080.10-0.02-18.18%1846823.34%
GOOG240105C001500002023-12-01 2:00PM EST2024-01-050.140.000.16-0.04-22.22%1601,05422.56%
GOOG240112C001500002023-12-01 9:56AM EST2024-01-120.190.200.27+0.19-1122.78%
GOOG240119C001500002023-12-01 3:02PM EST2024-01-190.320.310.33-0.06-15.79%15530,90721.97%
GOOG240216C001500002023-12-01 3:51PM EST2024-02-161.391.411.49-0.09-6.08%3,74841626.66%
GOOG240315C001500002023-12-01 3:55PM EST2024-03-152.152.102.29-0.07-3.15%2326,56026.75%
GOOG240419C001500002023-12-01 3:39PM EST2024-04-193.253.203.30-0.05-1.52%512,52527.03%
GOOG240621C001500002023-12-01 3:58PM EST2024-06-215.695.606.40-0.28-4.69%3413,72031.30%
GOOG240920C001500002023-12-01 3:09PM EST2024-09-208.518.459.45-0.14-1.62%164,30932.72%
GOOG241220C001500002023-12-01 3:23PM EST2024-12-2011.459.0012.20+0.05+0.44%293,89533.73%
GOOG250117C001500002023-12-01 3:37PM EST2025-01-1712.3512.1512.45-0.10-0.80%126,75533.01%
GOOG250620C001500002023-12-01 1:14PM EST2025-06-2016.3014.0017.00+0.25+1.56%11,67735.07%
GOOG251219C001500002023-12-01 12:11PM EST2025-12-1920.2718.0022.55-0.51-2.45%92,41137.79%
GOOG260116C001500002023-11-30 1:13PM EST2026-01-1621.4020.2522.650.00-721537.23%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG231215P001500002023-12-01 3:52PM EST2023-12-1516.8014.2519.00-0.25-1.47%152178.81%
GOOG231222P001500002023-11-07 11:44AM EST2023-12-2217.3014.3519.000.00--062.62%
GOOG240105P001500002023-11-28 10:12AM EST2024-01-0511.7114.3519.00+11.71--147.53%
GOOG240119P001500002023-12-01 3:41PM EST2024-01-1916.7814.3019.00+3.09+22.57%189139.83%
GOOG240216P001500002023-11-30 3:59PM EST2024-02-1616.4014.6018.55+16.40--4428.98%
GOOG240315P001500002023-12-01 3:20PM EST2024-03-1517.2516.5019.50+0.08+0.47%246429.20%
GOOG240419P001500002023-12-01 10:15AM EST2024-04-1918.0316.6518.45+0.70+4.04%107420.94%
GOOG240621P001500002023-11-28 2:54PM EST2024-06-2115.7618.3019.550.00-214821.08%
GOOG240920P001500002023-12-01 12:48PM EST2024-09-2019.4019.2021.10+1.65+9.30%726221.38%
GOOG241220P001500002023-11-30 3:51PM EST2024-12-2021.5020.1023.950.00-164924.41%
GOOG250117P001500002023-11-30 11:58AM EST2025-01-1720.6520.2023.250.00-235022.24%
GOOG250620P001500002023-11-29 10:16AM EST2025-06-2021.2021.5025.500.00-66322.57%
GOOG251219P001500002023-11-29 10:03AM EST2025-12-1923.0023.5027.600.00-3116622.47%
GOOG260116P001500002023-11-29 1:44PM EST2026-01-1624.2523.5027.950.00-15521122.53%