Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.91+0.45 (+0.25%)
As of 09:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524C001500002024-05-20 12:23PM EDT2024-05-2428.7026.8529.800.00-8179125.29%
GOOG240531C001500002024-05-20 3:06PM EDT2024-05-3129.1626.5030.450.00-78287.99%
GOOG240607C001500002024-05-20 11:52AM EDT2024-06-0728.7026.8530.700.00-16872.05%
GOOG240614C001500002024-05-20 9:51AM EDT2024-06-1429.9526.8530.700.00-1461.13%
GOOG240621C001500002024-05-21 9:30AM EDT2024-06-2128.4827.3029.85-0.76-2.60%1212,87844.92%
GOOG240628C001500002024-05-10 1:55PM EDT2024-06-2821.8827.0531.000.00-8451.45%
GOOG240719C001500002024-05-17 2:56PM EDT2024-07-1928.6427.7531.600.00-141,79545.24%
GOOG240816C001500002024-05-17 3:25PM EDT2024-08-1630.4230.6532.700.00-512842.52%
GOOG240920C001500002024-05-20 2:33PM EDT2024-09-2032.5031.3033.100.00-1875,71837.45%
GOOG241018C001500002024-05-20 2:33PM EDT2024-10-1833.5631.9535.000.00-593639.81%
GOOG241115C001500002024-05-20 2:54PM EDT2024-11-1535.3033.9035.250.00-5128137.26%
GOOG241220C001500002024-05-20 11:13AM EDT2024-12-2036.4534.6036.950.00-45,17638.28%
GOOG250117C001500002024-05-20 3:50PM EDT2025-01-1737.3535.8537.350.00-2911,02936.90%
GOOG250321C001500002024-05-20 11:35AM EDT2025-03-2139.6337.6041.300.00-226940.57%
GOOG250620C001500002024-05-20 1:10PM EDT2025-06-2042.9841.2044.900.00-133,28441.55%
GOOG251219C001500002024-05-20 2:15PM EDT2025-12-1948.2047.0050.000.00-52,18541.22%
GOOG260116C001500002024-05-20 3:46PM EDT2026-01-1649.4246.7051.250.00-261,49541.89%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524P001500002024-05-21 9:30AM EDT2024-05-240.010.010.02-0.01-50.00%176964.06%
GOOG240531P001500002024-05-21 9:42AM EDT2024-05-310.040.030.04+0.01+50.00%1352543.36%
GOOG240607P001500002024-05-20 12:30PM EDT2024-06-070.070.050.070.00-4715536.52%
GOOG240614P001500002024-05-20 3:22PM EDT2024-06-140.120.060.150.00-124234.77%
GOOG240621P001500002024-05-20 3:54PM EDT2024-06-210.120.110.140.00-4035,36330.37%
GOOG240628P001500002024-05-20 3:10PM EDT2024-06-280.160.070.240.00-78430.23%
GOOG240719P001500002024-05-21 9:33AM EDT2024-07-190.340.350.36-0.02-5.56%103,93126.34%
GOOG240816P001500002024-05-21 9:41AM EDT2024-08-161.031.021.05+0.01+0.98%212127.91%
GOOG240920P001500002024-05-20 3:43PM EDT2024-09-201.551.521.580.00-3323,81426.53%
GOOG241018P001500002024-05-20 11:46AM EDT2024-10-182.072.022.080.00-11,35326.12%
GOOG241115P001500002024-05-17 12:48PM EDT2024-11-153.202.963.100.00-11,08427.59%
GOOG241220P001500002024-05-20 3:44PM EDT2024-12-203.683.503.65+0.18+5.14%12,30626.87%
GOOG250117P001500002024-05-20 3:05PM EDT2025-01-174.153.954.10+0.15+3.75%414,26826.48%
GOOG250321P001500002024-05-20 3:36PM EDT2025-03-215.315.105.950.00-133827.73%
GOOG250620P001500002024-05-20 3:33PM EDT2025-06-206.896.807.600.00-1411,26527.37%
GOOG251219P001500002024-05-21 9:36AM EDT2025-12-1910.009.6010.15+0.15+1.52%1722426.36%
GOOG260116P001500002024-05-20 3:23PM EDT2026-01-1610.4010.1511.400.00-11796727.46%