Singapore markets close in 5 hours 11 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
176.33+1.27 (+0.73%)
At close: 04:00PM EDT
176.30 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531C001750002024-05-24 3:59PM EDT2024-05-312.582.372.73+0.43+20.00%1,3322,88924.32%
GOOG240607C001750002024-05-24 3:58PM EDT2024-06-073.653.503.65+0.61+20.07%5921,30823.12%
GOOG240614C001750002024-05-24 3:58PM EDT2024-06-144.614.454.65+0.36+8.47%29996224.70%
GOOG240621C001750002024-05-24 3:58PM EDT2024-06-215.125.055.20+0.42+8.94%37313,69824.09%
GOOG240628C001750002024-05-24 3:42PM EDT2024-06-285.905.355.85+0.85+16.83%2522824.48%
GOOG240705C001750002024-05-24 2:04PM EDT2024-07-055.955.806.95+5.95-1027.00%
GOOG240719C001750002024-05-24 3:52PM EDT2024-07-197.307.257.45+0.62+9.28%1626,98925.10%
GOOG240816C001750002024-05-24 2:35PM EDT2024-08-1610.7810.1510.60+0.88+8.89%2071729.88%
GOOG240920C001750002024-05-24 3:59PM EDT2024-09-2012.3212.1012.40+0.77+6.67%513,21629.57%
GOOG241018C001750002024-05-24 3:59PM EDT2024-10-1813.7512.9013.85+0.60+4.56%3777729.86%
GOOG241115C001750002024-05-24 3:49PM EDT2024-11-1516.1515.6516.20+0.81+5.28%61,23932.24%
GOOG241220C001750002024-05-24 11:53AM EDT2024-12-2017.8417.2517.80+0.84+4.94%12,73232.45%
GOOG250117C001750002024-05-24 2:34PM EDT2025-01-1719.1518.4019.00+0.80+4.36%992,87232.61%
GOOG250321C001750002024-05-24 11:06AM EDT2025-03-2123.2921.4523.05+1.12+5.05%617735.42%
GOOG250620C001750002024-05-24 2:18PM EDT2025-06-2026.0324.6026.15+1.03+4.12%41,27835.36%
GOOG251219C001750002024-05-23 9:59AM EDT2025-12-1933.1731.7033.650.00-141637.93%
GOOG260116C001750002024-05-24 3:54PM EDT2026-01-1633.3733.0034.75+0.82+2.52%193,38038.30%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240531P001750002024-05-24 3:59PM EDT2024-05-311.071.061.11-0.95-47.03%4,1231,57520.63%
GOOG240607P001750002024-05-24 3:59PM EDT2024-06-071.941.512.49-0.91-31.93%45277624.48%
GOOG240614P001750002024-05-24 3:51PM EDT2024-06-142.992.863.05-0.86-22.34%15247323.00%
GOOG240621P001750002024-05-24 3:59PM EDT2024-06-213.313.253.40-0.79-19.27%2155,15321.55%
GOOG240628P001750002024-05-24 3:59PM EDT2024-06-283.753.653.85-0.75-16.67%7823021.28%
GOOG240705P001750002024-05-24 3:58PM EDT2024-07-053.903.755.85+3.90-3228.00%
GOOG240719P001750002024-05-24 3:50PM EDT2024-07-194.833.854.90-0.70-12.66%13210,87720.56%
GOOG240816P001750002024-05-24 3:31PM EDT2024-08-167.207.157.40-0.95-11.66%151,66624.24%
GOOG240920P001750002024-05-24 3:49PM EDT2024-09-208.358.208.45-0.85-9.24%831,50722.96%
GOOG241018P001750002024-05-24 3:54PM EDT2024-10-189.288.809.25+1.43+18.22%5021922.44%
GOOG241115P001750002024-05-24 3:49PM EDT2024-11-1510.8010.6511.85-0.75-6.49%10058225.96%
GOOG241220P001750002024-05-24 2:35PM EDT2024-12-2011.5011.5011.80-0.95-7.63%534323.58%
GOOG250117P001750002024-05-24 3:02PM EDT2025-01-1712.4012.1013.40-0.65-4.98%33347724.99%
GOOG250321P001750002024-05-24 11:29AM EDT2025-03-2113.8513.6015.25+0.90+6.95%5525.14%
GOOG250620P001750002024-05-24 3:37PM EDT2025-06-2016.1515.0516.50+0.35+2.22%129623.76%
GOOG251219P001750002024-05-21 11:25AM EDT2025-12-1918.1218.8021.950.00-204225.90%
GOOG260116P001750002024-05-22 12:08PM EDT2026-01-1619.5018.8021.450.00-235524.73%