Singapore markets open in 2 hours 20 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.06-3.00 (-2.83%)
At close: 04:00PM EDT
103.00 -0.06 (-0.06%)
After hours: 06:36PM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230331C000600002023-03-27 1:05PM EDT2023-03-3143.1042.7543.50+1.60+3.86%42200.00%
GOOG230414C000600002023-03-14 1:05PM EDT2023-04-1434.1542.3045.300.00--1154.39%
GOOG230421C000600002023-03-22 9:34AM EDT2023-04-2145.0042.3545.350.00-70105133.89%
GOOG230428C000600002023-03-10 11:27AM EDT2023-04-2833.0242.4545.450.00--1122.17%
GOOG230519C000600002023-03-03 10:30AM EDT2023-05-1933.5542.6545.650.00-111100.24%
GOOG230616C000600002023-02-23 4:59PM EDT2023-06-1632.5044.6047.650.00-10130109.45%
GOOG230721C000600002023-03-27 11:48AM EDT2023-07-2144.7242.3546.35+9.25+26.08%511871.02%
GOOG230818C000600002023-03-15 3:21PM EDT2023-08-1838.8042.7046.700.00--1068.02%
GOOG230915C000600002023-03-23 2:09PM EDT2023-09-1548.0043.0547.050.00-135665.80%
GOOG231020C000600002023-03-21 10:59AM EDT2023-10-2045.3843.4547.450.00-21163.40%
GOOG231117C000600002023-03-20 3:24PM EDT2023-11-1744.7043.9047.850.00--162.71%
GOOG240119C000600002023-03-27 10:46AM EDT2024-01-1948.0244.4049.00-0.18-0.37%219260.80%
GOOG240315C000600002023-03-27 12:50PM EDT2024-03-1547.9045.1550.00-2.59-5.13%26418960.40%
GOOG240621C000600002023-03-23 2:19PM EDT2024-06-2151.2947.0051.000.00-284759.67%
GOOG240920C000600002023-03-23 1:55PM EDT2024-09-2053.0047.5052.000.00-215657.29%
GOOG241220C000600002023-03-06 2:09PM EDT2024-12-2044.0548.0052.500.00-22054.74%
GOOG250117C000600002023-03-27 9:53AM EDT2025-01-1755.0048.5053.00+2.80+5.36%32,09755.24%
GOOG250620C000600002023-03-27 3:45PM EDT2025-06-2050.6050.0054.00-4.25-7.75%113953.42%
GOOG251219C000600002023-03-16 12:51PM EDT2025-12-1951.5051.5056.000.00-78452.84%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230331P000600002023-03-20 9:34AM EDT2023-03-310.020.000.020.00-513162.50%
GOOG230406P000600002023-03-07 4:53PM EDT2023-04-060.020.000.050.00-112120.31%
GOOG230414P000600002023-03-08 2:22PM EDT2023-04-140.070.002.130.00--1168.07%
GOOG230421P000600002023-03-22 2:28PM EDT2023-04-210.010.000.020.00-443371.88%
GOOG230428P000600002023-03-16 12:32PM EDT2023-04-280.030.000.080.00--173.44%
GOOG230519P000600002023-03-27 1:15PM EDT2023-05-190.040.040.05-0.01-20.00%1019558.20%
GOOG230616P000600002023-03-23 2:33PM EDT2023-06-160.110.100.130.00-141,58153.32%
GOOG230721P000600002023-03-27 9:42AM EDT2023-07-210.180.210.23+0.01+5.88%437449.71%
GOOG230818P000600002023-03-27 1:53PM EDT2023-08-180.340.340.37+0.02+6.25%21011748.58%
GOOG230915P000600002023-03-27 3:12PM EDT2023-09-150.450.300.48+0.09+25.00%585246.73%
GOOG231020P000600002023-03-27 1:04PM EDT2023-10-200.590.600.64+0.09+18.00%428145.22%
GOOG231117P000600002023-03-27 12:24PM EDT2023-11-170.790.672.95+0.01+1.28%1229754.83%
GOOG240119P000600002023-03-27 3:50PM EDT2024-01-191.041.041.09+0.07+7.22%261,95142.60%
GOOG240315P000600002023-03-27 3:45PM EDT2024-03-151.450.711.52-0.16-9.94%62518242.60%
GOOG240621P000600002023-03-27 1:55PM EDT2024-06-211.991.692.00+0.37+22.84%1932,70540.75%
GOOG240920P000600002023-03-27 2:38PM EDT2024-09-202.681.943.10+0.29+12.13%1802,02642.67%
GOOG241220P000600002023-03-27 1:53PM EDT2024-12-202.502.193.50+0.12+5.04%561,72041.17%
GOOG250117P000600002023-03-27 2:56PM EDT2025-01-173.002.343.70-0.30-9.09%493,21041.10%
GOOG250620P000600002023-03-27 11:02AM EDT2025-06-203.252.664.50+0.26+8.70%814339.80%
GOOG251219P000600002023-03-24 11:32AM EDT2025-12-193.982.886.000.00-62440.38%