Singapore markets open in 1 hour 26 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
161.10+1.18 (+0.74%)
At close: 04:00PM EDT
156.40 -4.70 (-2.92%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426C001600002024-04-24 3:59PM EDT2024-04-265.024.955.10+0.65+14.87%5,8895,23076.71%
GOOG240503C001600002024-04-24 3:59PM EDT2024-05-035.795.705.85+0.80+16.03%7332,04549.83%
GOOG240510C001600002024-04-24 3:32PM EDT2024-05-106.206.106.40+0.65+11.71%16176142.21%
GOOG240517C001600002024-04-24 3:53PM EDT2024-05-177.007.007.15+0.60+9.37%8968,19040.11%
GOOG240524C001600002024-04-24 3:55PM EDT2024-05-247.407.457.65+0.48+6.94%40665537.98%
GOOG240531C001600002024-04-24 3:50PM EDT2024-05-318.037.808.00+0.82+11.37%15442236.00%
GOOG240621C001600002024-04-24 3:56PM EDT2024-06-219.159.109.20+0.73+8.67%36214,75933.57%
GOOG240719C001600002024-04-24 3:48PM EDT2024-07-1910.5610.5010.65+0.70+7.10%3433,70832.29%
GOOG240920C001600002024-04-24 3:56PM EDT2024-09-2014.2014.1514.35+0.60+4.41%7519,07833.65%
GOOG241018C001600002024-04-24 3:38PM EDT2024-10-1815.4515.3515.60+1.40+9.96%401,49733.70%
GOOG241115C001600002024-04-24 3:21PM EDT2024-11-1516.9017.1017.40+0.23+1.38%10754735.10%
GOOG241220C001600002024-04-23 2:24PM EDT2024-12-2018.5818.5518.85+0.64+3.57%23,35535.26%
GOOG250117C001600002024-04-24 3:49PM EDT2025-01-1719.9019.6019.90+1.10+5.85%3411,41235.31%
GOOG250321C001600002024-04-24 3:53PM EDT2025-03-2122.4521.6022.60+0.60+2.75%92,35436.26%
GOOG250620C001600002024-04-24 3:59PM EDT2025-06-2025.7524.6025.90+0.95+3.83%773,11436.99%
GOOG251219C001600002024-04-24 11:30AM EDT2025-12-1930.5029.8532.55-0.45-1.45%5001,11639.20%
GOOG260116C001600002024-04-24 3:41PM EDT2026-01-1632.5030.4033.10+1.30+4.17%202,12239.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426P001600002024-04-24 3:59PM EDT2024-04-263.923.803.95-0.48-10.91%1,6191,57675.83%
GOOG240503P001600002024-04-24 3:59PM EDT2024-05-034.454.404.50-0.40-8.25%55062947.46%
GOOG240510P001600002024-04-24 3:56PM EDT2024-05-104.754.754.90-0.55-10.38%11430539.31%
GOOG240517P001600002024-04-24 3:54PM EDT2024-05-175.505.405.55-0.60-9.84%7642,26037.06%
GOOG240524P001600002024-04-24 3:53PM EDT2024-05-245.755.705.85-0.62-9.73%14831134.23%
GOOG240531P001600002024-04-24 3:17PM EDT2024-05-316.405.906.25-0.19-2.88%333032.85%
GOOG240621P001600002024-04-24 3:40PM EDT2024-06-216.856.756.90-0.65-8.67%2491,32828.90%
GOOG240719P001600002024-04-24 3:48PM EDT2024-07-197.557.557.70-0.75-9.04%18557126.37%
GOOG240920P001600002024-04-24 3:09PM EDT2024-09-2010.349.8510.00+0.02+0.19%232,81825.71%
GOOG241018P001600002024-04-24 2:42PM EDT2024-10-1811.0010.4010.65+0.10+0.92%3215825.06%
GOOG241115P001600002024-04-24 10:04AM EDT2024-11-1512.3511.4011.80+0.30+2.49%243625.70%
GOOG241220P001600002024-04-23 2:04PM EDT2024-12-2012.7512.3012.550.00-421425.21%
GOOG250117P001600002024-04-24 3:12PM EDT2025-01-1713.3512.6513.050.00-73,22024.78%
GOOG250321P001600002024-04-24 10:37AM EDT2025-03-2114.7812.5016.45+0.17+1.16%131527.92%
GOOG250620P001600002024-04-23 11:24AM EDT2025-06-2016.4514.9017.250.00-12023425.91%
GOOG251219P001600002024-04-12 3:57PM EDT2025-12-1919.9517.6019.300.00-125724.18%
GOOG260116P001600002024-04-24 1:10PM EDT2026-01-1619.6018.1519.75-0.62-3.07%225424.18%