Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.54+1.08 (+0.61%)
At close: 04:00PM EDT
179.53 -0.01 (-0.01%)
After hours: 04:55PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240524C002050002024-05-08 2:38PM EDT2024-05-240.020.000.050.00-104051.95%
GOOG240531C002050002024-05-21 9:56AM EDT2024-05-310.010.010.020.00-82730.47%
GOOG240607C002050002024-05-20 10:06AM EDT2024-06-070.040.020.040.00-12525.98%
GOOG240614C002050002024-05-21 9:34AM EDT2024-06-140.070.040.09+0.01+16.67%1012924.61%
GOOG240621C002050002024-05-21 1:23PM EDT2024-06-210.100.100.130.00-21,60223.05%
GOOG240628C002050002024-05-21 1:14PM EDT2024-06-280.150.090.22-0.01-6.25%11622.90%
GOOG240719C002050002024-05-21 3:15PM EDT2024-07-190.490.520.55+0.01+2.08%4570722.32%
GOOG240816C002050002024-05-21 3:20PM EDT2024-08-161.861.861.98+0.03+1.64%2517526.39%
GOOG240920C002050002024-05-21 2:55PM EDT2024-09-203.053.003.15+0.25+8.93%444,60426.43%
GOOG241018C002050002024-05-20 2:22PM EDT2024-10-183.804.004.200.00-1025926.83%
GOOG241115C002050002024-05-21 9:56AM EDT2024-11-155.645.906.05+0.09+1.62%19229.10%
GOOG241220C002050002024-05-20 2:06PM EDT2024-12-206.857.157.350.00-2430529.31%
GOOG250117C002050002024-05-21 1:00PM EDT2025-01-177.808.258.40-0.05-0.64%954729.56%
GOOG250321C002050002024-05-21 3:25PM EDT2025-03-2111.009.0013.45+0.50+4.76%2120334.51%
GOOG250620C002050002024-05-17 12:53PM EDT2025-06-2013.7013.7515.300.00-3571432.84%
GOOG251219C002050002024-05-17 3:01PM EDT2025-12-1920.2019.9522.850.00-1020135.64%
GOOG260116C002050002024-05-21 3:54PM EDT2026-01-1622.0721.6023.30+0.09+0.41%1656035.30%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240621P002050002024-05-16 1:35PM EDT2024-06-2129.8024.2028.000.00-2047.79%
GOOG240920P002050002024-05-07 9:36AM EDT2024-09-2033.0024.9027.550.00-1722.77%
GOOG241018P002050002024-05-10 1:51PM EDT2024-10-1835.7025.4028.650.00-1923.99%
GOOG241115P002050002024-04-26 9:37AM EDT2024-11-1532.4526.1529.000.00-303022.97%
GOOG241220P002050002024-04-09 10:10AM EDT2024-12-2045.7134.3036.550.00--136.73%
GOOG250117P002050002024-05-20 10:16AM EDT2025-01-1728.5027.1530.100.00-374422.16%
GOOG250321P002050002024-04-17 12:53PM EDT2025-03-2149.2931.2533.450.00-2125.67%
GOOG251219P002050002024-05-13 2:49PM EDT2025-12-1940.8533.9037.000.00-2522.89%
GOOG260116P002050002024-04-08 1:40PM EDT2026-01-1651.2538.4541.300.00-31527.18%