Singapore markets open in 5 hours 42 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.60+1.40 (+0.98%)
As of 02:18PM EST. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223C001550002024-02-21 1:49PM EST2024-02-230.010.010.02-0.01-33.33%2883,09737.11%
GOOG240301C001550002024-02-21 12:51PM EST2024-03-010.130.120.13+0.02+18.18%1991,39627.44%
GOOG240308C001550002024-02-21 12:03PM EST2024-03-080.300.290.31+0.03+11.11%321,04925.54%
GOOG240315C001550002024-02-21 1:58PM EST2024-03-150.510.500.52+0.05+10.87%41916,38624.66%
GOOG240322C001550002024-02-21 1:20PM EST2024-03-220.780.720.75+0.14+21.87%6339224.24%
GOOG240328C001550002024-02-21 1:49PM EST2024-03-281.000.890.96+0.14+16.28%3112324.09%
GOOG240419C001550002024-02-21 2:01PM EST2024-04-191.831.801.83+0.20+12.27%4164,86124.43%
GOOG240517C001550002024-02-21 1:44PM EST2024-05-173.783.603.70+0.48+14.55%1442,57628.11%
GOOG240621C001550002024-02-21 1:43PM EST2024-06-215.024.905.00+0.32+6.81%539,91528.05%
GOOG240719C001550002024-02-21 1:50PM EST2024-07-196.005.805.90+0.60+11.11%1344,23927.92%
GOOG240920C001550002024-02-21 1:26PM EST2024-09-208.708.458.55+0.62+7.67%55,09729.72%
GOOG241018C001550002024-02-20 2:55PM EST2024-10-189.069.309.600.00-101230.24%
GOOG241220C001550002024-02-21 10:54AM EST2024-12-2011.7511.9512.10-0.05-0.42%16,02631.76%
GOOG250117C001550002024-02-21 1:12PM EST2025-01-1713.1012.8012.95+0.70+5.65%133,90631.96%
GOOG250620C001550002024-02-15 10:38AM EST2025-06-2017.7515.0519.950.00-641,83437.01%
GOOG251219C001550002024-02-15 3:12PM EST2025-12-1922.0920.0024.250.00-126237.13%
GOOG260116C001550002024-02-21 10:48AM EST2026-01-1623.1022.2025.00+0.10+0.43%374237.33%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223P001550002024-02-16 3:21PM EST2024-02-2312.7711.7011.850.00-341063.77%
GOOG240301P001550002024-02-20 10:11AM EST2024-03-0112.9011.5511.800.00-18535.55%
GOOG240308P001550002024-02-21 1:03PM EST2024-03-0811.7011.6512.15-1.27-9.79%153432.74%
GOOG240315P001550002024-02-21 10:59AM EST2024-03-1511.7011.8012.05-1.35-10.34%102,55826.34%
GOOG240322P001550002024-02-20 9:57AM EST2024-03-2213.5210.3514.000.00-81139.47%
GOOG240328P001550002024-02-15 11:28AM EST2024-03-2812.5010.5014.100.00-1936.78%
GOOG240419P001550002024-02-21 1:38PM EST2024-04-1912.1012.1012.65-1.75-12.64%61,78221.00%
GOOG240517P001550002024-02-15 10:54AM EST2024-05-1713.8013.3513.80-0.07-0.50%142922.69%
GOOG240621P001550002024-02-12 3:04PM EST2024-06-2110.8513.8514.450.00-9247621.51%
GOOG240719P001550002024-02-20 3:55PM EST2024-07-1915.6014.5515.150.00-715521.58%
GOOG240920P001550002024-02-16 2:03PM EST2024-09-2016.6015.9516.500.00-11,13121.50%
GOOG241115P001550002024-02-16 1:48PM EST2024-11-1517.3416.2019.100.00-3324.69%
GOOG241220P001550002024-02-15 2:09PM EST2024-12-2018.1016.8019.900.00-524624.80%
GOOG250117P001550002024-02-21 10:30AM EST2025-01-1718.9018.3518.45-0.31-1.61%11,32921.00%
GOOG250620P001550002024-01-31 3:01PM EST2025-06-2020.7018.5022.750.00-14324.01%
GOOG251219P001550002024-01-31 3:46PM EST2025-12-1923.0622.2525.450.00-19523.99%
GOOG260116P001550002024-02-16 10:58AM EST2026-01-1623.4021.0025.400.00-17923.44%