Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.72-1.74 (-1.11%)
At close: 04:00PM EDT
154.67 -1.05 (-0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426C001650002024-04-19 3:59PM EDT2024-04-261.431.351.45-0.69-32.55%1,3252,05952.34%
GOOG240503C001650002024-04-19 3:59PM EDT2024-05-032.091.952.11-0.65-23.72%2671,30244.41%
GOOG240510C001650002024-04-19 3:59PM EDT2024-05-102.462.342.54-0.69-21.90%8858739.70%
GOOG240517C001650002024-04-19 3:53PM EDT2024-05-173.103.103.25-0.75-19.48%1,41611,27339.10%
GOOG240524C001650002024-04-19 3:09PM EDT2024-05-243.563.353.65-0.99-21.76%253,06637.28%
GOOG240531C001650002024-04-19 3:08PM EDT2024-05-313.853.603.90-0.65-14.44%1410435.34%
GOOG240621C001650002024-04-19 3:58PM EDT2024-06-214.954.807.05-0.98-16.53%60911,87141.74%
GOOG240719C001650002024-04-19 3:56PM EDT2024-07-196.256.106.30-1.10-14.97%1942,99932.22%
GOOG240920C001650002024-04-19 3:47PM EDT2024-09-209.209.409.65-1.45-13.62%354,23533.27%
GOOG241018C001650002024-04-19 1:21PM EDT2024-10-1810.6410.5012.75-0.97-8.35%29744937.72%
GOOG241115C001650002024-04-18 12:46PM EDT2024-11-1513.4012.1512.400.00-117534.37%
GOOG241220C001650002024-04-19 12:18PM EDT2024-12-2013.1313.5013.80-1.77-11.88%21,97434.58%
GOOG250117C001650002024-04-19 3:33PM EDT2025-01-1714.5214.5514.75-1.33-8.39%219,44434.53%
GOOG250321C001650002024-04-18 2:56PM EDT2025-03-2118.6416.1519.350.00-12,04938.84%
GOOG250620C001650002024-04-19 10:15AM EDT2025-06-2020.7320.0522.80-0.72-3.36%11,81239.59%
GOOG251219C001650002024-04-19 12:35PM EDT2025-12-1925.2725.5026.60-1.87-6.89%12,42837.91%
GOOG260116C001650002024-04-19 3:29PM EDT2026-01-1627.0526.1529.50-0.45-1.64%32,01140.64%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426P001650002024-04-19 3:56PM EDT2024-04-2610.3510.1511.05+1.35+15.00%5515351.10%
GOOG240503P001650002024-04-19 3:12PM EDT2024-05-0311.3610.9511.35+1.86+19.58%136744.02%
GOOG240510P001650002024-04-15 1:11PM EDT2024-05-108.8711.0011.700.00-2738.76%
GOOG240517P001650002024-04-19 3:44PM EDT2024-05-1712.6010.6512.15+1.80+16.67%1817136.61%
GOOG240524P001650002024-04-12 1:27PM EDT2024-05-2412.3011.9512.50+1.87+17.93%4334.80%
GOOG240531P001650002024-04-18 11:25AM EDT2024-05-3110.9212.0514.400.00-2441.57%
GOOG240621P001650002024-04-18 11:53AM EDT2024-06-2111.8011.8014.800.00-13262635.58%
GOOG240719P001650002024-04-19 2:30PM EDT2024-07-1913.7013.6013.90+0.60+4.58%1614126.53%
GOOG240920P001650002024-04-18 10:05AM EDT2024-09-2014.9315.4515.900.00-241825.61%
GOOG241018P001650002024-04-19 1:30PM EDT2024-10-1816.3215.9516.55+0.82+5.29%95025.09%
GOOG241115P001650002024-04-19 2:28PM EDT2024-11-1517.3517.0017.45+0.45+2.66%49525.31%
GOOG241220P001650002024-04-19 1:13PM EDT2024-12-2018.2017.7018.10+0.85+4.90%636424.74%
GOOG250117P001650002024-04-19 3:02PM EDT2025-01-1718.6018.2018.60+1.20+6.90%21,13224.38%
GOOG250321P001650002024-04-17 1:00PM EDT2025-03-2119.3319.0520.500.00-4325.20%
GOOG250620P001650002024-04-17 1:08PM EDT2025-06-2020.8120.2022.000.00-16618024.60%
GOOG251219P001650002024-01-17 4:19PM EDT2025-12-1929.7027.0031.700.00-3732.71%
GOOG260116P001650002024-04-15 11:14AM EDT2026-01-1622.2723.9525.350.00-11,82524.24%