Singapore markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.00+2.68 (+2.65%)
At close: 04:00PM EDT
103.91 -0.09 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230406C000900002023-03-31 3:47PM EDT2023-04-0613.8011.7515.60+2.55+22.67%21243126.56%
GOOG230414C000900002023-03-31 2:32PM EDT2023-04-1413.3711.9016.00+1.52+12.83%114490.48%
GOOG230421C000900002023-03-31 3:59PM EDT2023-04-2113.8012.5014.70+1.77+14.71%8011,62051.25%
GOOG230428C000900002023-03-31 11:23AM EDT2023-04-2814.1012.9515.45+1.80+14.63%44856.45%
GOOG230519C000900002023-03-31 3:01PM EDT2023-05-1915.3015.1516.00+1.80+13.33%572,49248.36%
GOOG230616C000900002023-03-31 3:55PM EDT2023-06-1616.7515.9516.90+2.36+16.40%316,67945.35%
GOOG230721C000900002023-03-31 3:54PM EDT2023-07-2117.7517.4017.90+2.90+19.53%121,27643.40%
GOOG230818C000900002023-03-30 2:57PM EDT2023-08-1816.8118.2019.800.00-92148.10%
GOOG230915C000900002023-03-30 3:49PM EDT2023-09-1517.6018.8520.000.00-11,71344.76%
GOOG231020C000900002023-03-30 10:06AM EDT2023-10-2018.3419.2521.450.00-24646.36%
GOOG231117C000900002023-03-31 10:30AM EDT2023-11-1720.5821.0022.25+0.71+3.57%211946.33%
GOOG240119C000900002023-03-31 2:54PM EDT2024-01-1922.5222.3024.05+1.71+8.22%2016,92046.74%
GOOG240315C000900002023-03-31 9:36AM EDT2024-03-1523.1222.5525.00+0.44+1.94%421045.56%
GOOG240621C000900002023-03-30 3:20PM EDT2024-06-2124.0924.9028.000.00-2612,67347.82%
GOOG240920C000900002023-03-31 3:49PM EDT2024-09-2028.0926.0030.50+1.82+6.93%2669649.33%
GOOG241220C000900002023-03-29 9:49AM EDT2024-12-2028.1027.0032.000.00-218448.81%
GOOG250117C000900002023-03-30 3:29PM EDT2025-01-1727.8528.7532.500.00-11,97248.80%
GOOG250620C000900002023-03-30 10:48AM EDT2025-06-2029.5030.5034.500.00-196147.70%
GOOG251219C000900002023-03-31 3:59PM EDT2025-12-1933.5033.5037.00+0.74+2.26%1032647.40%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG230406P000900002023-03-31 3:03PM EDT2023-04-060.020.010.06-0.03-60.00%52166051.95%
GOOG230414P000900002023-03-31 2:57PM EDT2023-04-140.090.070.08-0.10-52.63%221,19938.67%
GOOG230421P000900002023-03-31 3:55PM EDT2023-04-210.180.120.19-0.17-48.57%50017,98337.16%
GOOG230428P000900002023-03-31 3:52PM EDT2023-04-280.670.400.65-0.31-31.63%6043843.46%
GOOG230505P000900002023-03-31 1:44PM EDT2023-05-050.950.810.85-0.29-23.39%3216442.11%
GOOG230519P000900002023-03-31 3:53PM EDT2023-05-191.261.171.20-0.42-25.00%5327,18039.89%
GOOG230616P000900002023-03-31 3:54PM EDT2023-06-161.801.601.78-0.50-21.74%5016,92136.83%
GOOG230721P000900002023-03-31 3:24PM EDT2023-07-212.442.202.40-0.56-18.67%365,39134.56%
GOOG230818P000900002023-03-31 3:58PM EDT2023-08-183.073.053.15-0.83-21.28%13236834.97%
GOOG230915P000900002023-03-31 3:38PM EDT2023-09-153.563.453.60-0.74-17.21%3255,52934.06%
GOOG231020P000900002023-03-31 3:38PM EDT2023-10-204.044.004.10-0.74-15.48%33579433.08%
GOOG231117P000900002023-03-29 10:21AM EDT2023-11-175.304.504.650.00-274033.14%
GOOG240119P000900002023-03-31 3:37PM EDT2024-01-195.325.205.35-0.88-14.19%4910,54731.71%
GOOG240315P000900002023-03-31 3:58PM EDT2024-03-155.975.508.50-2.47-29.27%14564538.39%
GOOG240621P000900002023-03-31 3:54PM EDT2024-06-217.106.009.40-0.41-5.46%443,58536.23%
GOOG240920P000900002023-03-31 3:55PM EDT2024-09-208.906.159.60-0.57-6.02%876733.50%
GOOG241220P000900002023-03-31 2:00PM EDT2024-12-209.057.6511.00-0.28-3.00%2663733.98%
GOOG250117P000900002023-03-31 1:59PM EDT2025-01-179.437.9511.50-0.79-7.73%56,53934.29%
GOOG250620P000900002023-03-31 3:59PM EDT2025-06-2010.288.0012.50-0.76-6.88%18732.75%
GOOG251219P000900002023-03-29 11:27AM EDT2025-12-1912.389.6013.500.00-23031.29%