Singapore markets open in 2 hours 36 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
144.09+1.54 (+1.08%)
At close: 04:00PM EST
143.56 -0.53 (-0.37%)
After hours: 05:23PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240223C000750002024-02-21 1:58PM EST75.0067.1568.8569.20+67.15--3384.38%
GOOGL240223C000850002024-02-21 12:44PM EST85.0057.1058.8559.200.00-16317.19%
GOOGL240223C000900002024-02-20 1:23PM EST90.0051.1753.8554.200.00-40285.94%
GOOGL240223C000950002024-02-22 10:00AM EST95.0049.5748.8549.20-0.76-1.51%15256.25%
GOOGL240223C001000002024-02-22 9:39AM EST100.0043.1343.9044.20+1.41+3.38%138228.13%
GOOGL240223C001050002024-02-22 11:35AM EST105.0038.5538.9039.20+2.90+8.13%18201.17%
GOOGL240223C001100002024-02-21 1:37PM EST110.0032.6133.9034.200.00-15175.00%
GOOGL240223C001150002024-02-22 2:49PM EST115.0028.7228.9029.20+1.42+5.20%214149.61%
GOOGL240223C001200002024-02-22 3:36PM EST120.0024.0123.9024.20+2.80+13.20%342125.00%
GOOGL240223C001250002024-02-21 1:32PM EST125.0017.5618.9019.200.00-885100.78%
GOOGL240223C001260002024-02-21 2:15PM EST126.0016.3517.9018.200.00-515096.09%
GOOGL240223C001270002024-02-20 12:17PM EST127.0013.6516.9017.200.00-27191.41%
GOOGL240223C001280002024-02-22 12:31PM EST128.0015.8015.9016.20+1.75+12.46%52886.52%
GOOGL240223C001290002024-02-20 11:14AM EST129.0012.8514.9015.200.00-726481.84%
GOOGL240223C001300002024-02-22 3:52PM EST130.0014.1813.9014.20+1.59+12.63%1914576.95%
GOOGL240223C001310002024-02-22 11:08AM EST131.0012.8312.9013.25+3.10+31.86%13915877.54%
GOOGL240223C001320002024-02-22 3:27PM EST132.0012.0011.9012.25+1.73+16.85%1218572.66%
GOOGL240223C001330002024-02-22 1:26PM EST133.0010.8510.9011.25+2.75+33.95%35967.58%
GOOGL240223C001340002024-02-22 9:48AM EST134.0010.009.9010.25+2.63+35.69%13462.50%
GOOGL240223C001350002024-02-22 3:38PM EST135.009.158.909.25+2.09+29.60%37664457.32%
GOOGL240223C001360002024-02-22 3:13PM EST136.007.807.908.25+1.10+16.42%2056152.15%
GOOGL240223C001370002024-02-22 3:32PM EST137.006.926.907.25+1.22+21.40%5135546.97%
GOOGL240223C001380002024-02-22 3:35PM EST138.006.055.806.25+1.45+31.52%11337041.70%
GOOGL240223C001390002024-02-22 3:53PM EST139.005.254.955.25+1.30+32.91%9892536.33%
GOOGL240223C001400002024-02-22 3:58PM EST140.004.103.954.20+1.06+34.87%1,0453,56627.93%
GOOGL240223C001410002024-02-22 3:59PM EST141.003.133.103.25+0.80+34.33%1,0402,75725.10%
GOOGL240223C001420002024-02-22 3:59PM EST142.002.172.202.32+0.54+33.13%4,7104,68421.83%
GOOGL240223C001430002024-02-22 3:59PM EST143.001.431.371.48+0.29+25.44%8,5245,44619.39%
GOOGL240223C001440002024-02-22 3:59PM EST144.000.820.770.86+0.07+9.33%14,5386,82019.14%
GOOGL240223C001450002024-02-22 3:59PM EST145.000.410.380.42-0.05-10.87%17,2657,62618.60%
GOOGL240223C001460002024-02-22 3:59PM EST146.000.180.170.19-0.11-37.93%5,4575,69118.95%
GOOGL240223C001470002024-02-22 3:59PM EST147.000.070.070.09-0.10-58.82%3,0576,15320.12%
GOOGL240223C001480002024-02-22 3:59PM EST148.000.030.030.04-0.07-70.00%4,3314,03721.09%
GOOGL240223C001490002024-02-22 3:53PM EST149.000.020.020.03-0.04-66.67%2,0814,47324.02%
GOOGL240223C001500002024-02-22 3:57PM EST150.000.010.010.02-0.04-80.00%2,9917,28226.17%
GOOGL240223C001525002024-02-22 3:55PM EST152.500.010.000.01-0.02-66.67%3243,25232.03%
GOOGL240223C001550002024-02-22 3:13PM EST155.000.010.000.01-0.01-50.00%9129,94939.84%
GOOGL240223C001575002024-02-22 11:32AM EST157.500.010.000.010.00-21,56347.66%
GOOGL240223C001600002024-02-22 3:39PM EST160.000.010.000.010.00-21,37151.56%
GOOGL240223C001625002024-02-22 10:53AM EST162.500.010.000.010.00-168157.81%
GOOGL240223C001650002024-02-20 9:44AM EST165.000.010.000.010.00-1481,28265.63%
GOOGL240223C001675002024-02-20 3:31PM EST167.500.010.000.010.00-154771.88%
GOOGL240223C001700002024-02-20 9:48AM EST170.000.010.000.010.00-1042978.13%
GOOGL240223C001725002024-02-16 10:06AM EST172.500.010.000.010.00-715784.38%
GOOGL240223C001750002024-02-15 10:11AM EST175.000.010.000.010.00-112190.63%
GOOGL240223C001775002024-02-12 10:29AM EST177.500.020.000.010.00-1011693.75%
GOOGL240223C001800002024-02-09 2:57PM EST180.000.010.000.010.00-20445100.00%
GOOGL240223C001850002024-02-20 12:18PM EST185.000.010.000.010.00-13,053112.50%
GOOGL240223C001900002024-02-02 2:51PM EST190.000.010.000.010.00-5121121.88%
GOOGL240223C001950002024-02-09 2:19PM EST195.000.010.000.010.00--3131.25%
GOOGL240223C002000002024-01-31 10:45AM EST200.000.020.000.010.00-2346143.75%
GOOGL240223C002050002024-01-30 2:29PM EST205.000.040.000.010.00--1153.13%
GOOGL240223C002150002024-02-08 9:30AM EST215.000.010.000.010.00--1168.75%
GOOGL240223C002200002024-01-31 10:52AM EST220.000.010.000.010.00-56181.25%
GOOGL240223C002250002024-02-22 1:59PM EST225.000.010.000.01-0.01-50.00%488187.50%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240223P000800002024-02-21 11:57AM EST80.000.010.000.010.00-15256.25%
GOOGL240223P000900002024-02-20 10:43AM EST90.000.010.000.010.00-941206.25%
GOOGL240223P000950002024-02-08 9:30AM EST95.000.010.000.010.00--1181.25%
GOOGL240223P001000002024-02-13 9:30AM EST100.000.010.000.010.00-118162.50%
GOOGL240223P001050002024-02-12 1:18PM EST105.000.010.000.010.00-1711143.75%
GOOGL240223P001100002024-02-22 9:47AM EST110.000.010.000.010.00-240125.00%
GOOGL240223P001150002024-02-22 12:08PM EST115.000.010.000.010.00-2484103.13%
GOOGL240223P001200002024-02-20 1:04PM EST120.000.010.000.010.00-2238987.50%
GOOGL240223P001240002024-02-21 9:50AM EST124.000.010.000.01+0.01--171.88%
GOOGL240223P001250002024-02-21 1:11PM EST125.000.010.000.010.00-1270768.75%
GOOGL240223P001260002024-02-21 2:41PM EST126.000.010.000.010.00-11432165.63%
GOOGL240223P001270002024-02-22 10:21AM EST127.000.010.000.010.00-4088760.94%
GOOGL240223P001280002024-02-21 3:19PM EST128.000.010.000.010.00-983,36757.81%
GOOGL240223P001290002024-02-22 10:31AM EST129.000.010.000.01-0.01-50.00%5744454.69%
GOOGL240223P001300002024-02-22 1:23PM EST130.000.010.000.01-0.01-50.00%3282250.00%
GOOGL240223P001310002024-02-22 3:54PM EST131.000.010.000.01-0.02-66.67%1171,00051.56%
GOOGL240223P001320002024-02-22 2:21PM EST132.000.020.010.02-0.01-33.33%12462050.00%
GOOGL240223P001330002024-02-22 3:24PM EST133.000.020.010.02-0.01-33.33%5801,66647.66%
GOOGL240223P001340002024-02-22 3:10PM EST134.000.010.010.02-0.03-75.00%4691,08243.75%
GOOGL240223P001350002024-02-22 3:16PM EST135.000.010.010.02-0.04-80.00%3674,48039.84%
GOOGL240223P001360002024-02-22 3:54PM EST136.000.020.020.03-0.05-71.43%2891,86238.28%
GOOGL240223P001370002024-02-22 3:51PM EST137.000.020.020.03-0.08-80.00%2162,50333.99%
GOOGL240223P001380002024-02-22 3:57PM EST138.000.030.030.04-0.14-82.35%5692,19531.25%
GOOGL240223P001390002024-02-22 3:55PM EST139.000.040.030.04-0.22-84.62%1,1172,69726.95%
GOOGL240223P001400002024-02-22 3:58PM EST140.000.050.040.05-0.36-87.80%3,4355,68423.44%
GOOGL240223P001410002024-02-22 3:50PM EST141.000.070.070.09-0.57-89.06%1,8793,27421.49%
GOOGL240223P001420002024-02-22 3:56PM EST142.000.150.140.17-0.87-85.29%2,6513,08419.58%
GOOGL240223P001430002024-02-22 3:59PM EST143.000.340.320.36-1.15-77.18%4,1582,07618.60%
GOOGL240223P001440002024-02-22 3:59PM EST144.000.720.690.74-1.36-65.38%3,2361,21018.46%
GOOGL240223P001450002024-02-22 3:59PM EST145.001.351.281.35-1.50-52.63%9021,85619.09%
GOOGL240223P001460002024-02-22 3:35PM EST146.002.252.032.19-1.52-40.32%9181,33422.02%
GOOGL240223P001470002024-02-22 3:38PM EST147.002.872.903.10-1.63-36.22%7566624.90%
GOOGL240223P001480002024-02-22 3:50PM EST148.003.803.854.10-2.40-38.71%3743730.47%
GOOGL240223P001490002024-02-22 3:19PM EST149.005.234.805.15-1.56-22.97%836138.18%
GOOGL240223P001500002024-02-22 3:35PM EST150.005.995.806.10-1.67-21.80%1217540.82%
GOOGL240223P001525002024-02-22 3:05PM EST152.508.958.258.60-1.60-15.17%496452.83%
GOOGL240223P001550002024-02-22 3:05PM EST155.0011.3710.8011.10-1.73-13.21%2196564.06%
GOOGL240223P001575002024-02-22 3:05PM EST157.5013.9013.3013.60-1.75-11.18%27211657.03%
GOOGL240223P001600002024-02-22 3:01PM EST160.0016.5015.8016.10-1.50-8.33%4465.63%
GOOGL240223P001625002024-01-25 11:12AM EST162.5011.2018.3018.600.00-15073.44%
GOOGL240223P001650002024-01-31 3:02PM EST165.0023.3020.8021.100.00-16081.64%
GOOGL240223P001700002024-02-21 2:50PM EST170.0028.1525.8026.100.00-19596.88%
GOOGL240223P001725002024-02-14 3:51PM EST172.5026.6028.3028.600.00-30103.91%
GOOGL240223P001750002024-02-09 3:49PM EST175.0026.0530.8031.100.00-30110.94%
GOOGL240223P001775002024-02-01 3:53PM EST177.5036.5633.3033.600.00--0117.97%
GOOGL240223P002150002024-02-21 1:17PM EST215.0072.5570.8071.10+72.55--0207.81%
GOOGL240223P002200002024-02-21 2:03PM EST220.0077.7575.8076.10+77.75--0218.75%
GOOGL240223P002250002024-02-20 11:40AM EST225.0083.6180.7581.10+83.61--0207.81%