New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.18-0.14 (-0.09%)
As of 11:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223C000750002024-02-21 9:55AM EST75.0067.1169.9070.100.00-1110.00%
GOOG240223C000800002024-02-23 11:07AM EST80.0064.9565.0065.15+0.14+0.22%1100.00%
GOOG240223C000850002024-02-23 9:44AM EST85.0060.7660.0060.15+2.51+4.31%120.00%
GOOG240223C000950002024-02-22 2:26PM EST95.0050.1049.9050.150.00-110.00%
GOOG240223C001000002024-02-22 3:55PM EST100.0045.3544.9045.150.00-91780.00%
GOOG240223C001050002024-02-22 2:26PM EST105.0040.0539.9540.150.00-170.00%
GOOG240223C001100002024-02-23 11:27AM EST110.0034.8534.9035.15-0.07-0.20%590.00%
GOOG240223C001150002024-02-20 11:25AM EST115.0027.9529.9530.150.00-1210.00%
GOOG240223C001200002024-02-22 2:27PM EST120.0025.0324.8525.100.00-2380.00%
GOOG240223C001250002024-02-22 2:57PM EST125.0019.7419.9520.150.00-15380.00%
GOOG240223C001260002024-02-20 1:43PM EST126.0019.4218.9019.15+2.97+18.05%250.00%
GOOG240223C001270002024-02-22 9:57AM EST127.0018.5117.9518.100.00-57580.00%
GOOG240223C001280002024-02-22 3:25PM EST128.0017.1016.9017.150.00-55580.00%
GOOG240223C001290002024-02-23 10:03AM EST129.0016.6015.9516.10+0.89+5.67%26810.00%
GOOG240223C001300002024-02-23 10:07AM EST130.0015.6014.9515.10+0.57+3.79%10790.00%
GOOG240223C001310002024-02-22 3:12PM EST131.0014.0413.9514.150.00-2740.00%
GOOG240223C001320002024-02-23 11:09AM EST132.0012.9712.8513.10-0.66-4.84%5120.00%
GOOG240223C001330002024-02-23 9:59AM EST133.0012.0511.9512.15+0.13+1.09%3100.00%
GOOG240223C001340002024-02-20 10:56AM EST134.009.2510.9011.100.00-8210.00%
GOOG240223C001350002024-02-22 3:55PM EST135.0010.509.9510.150.00-662130.00%
GOOG240223C001360002024-02-22 9:32AM EST136.008.978.959.10-0.26-2.82%5120.00%
GOOG240223C001370002024-02-23 11:34AM EST137.008.057.958.20+0.48+6.34%135049.22%
GOOG240223C001380002024-02-23 11:21AM EST138.006.926.957.15-0.63-8.34%182690.00%
GOOG240223C001390002024-02-23 9:39AM EST139.006.505.906.100.00-71520.00%
GOOG240223C001400002024-02-23 11:27AM EST140.004.914.905.10-0.47-8.74%6481,3750.00%
GOOG240223C001410002024-02-23 10:50AM EST141.003.803.954.20-0.51-11.83%571,33727.34%
GOOG240223C001420002024-02-23 11:35AM EST142.003.012.983.15-0.30-9.06%801,8660.00%
GOOG240223C001430002024-02-23 11:15AM EST143.001.922.042.18-0.46-19.33%1534,3500.00%
GOOG240223C001440002024-02-23 11:36AM EST144.001.111.101.21-0.43-27.92%5843,77110.55%
GOOG240223C001450002024-02-23 11:38AM EST145.000.380.380.39-0.52-57.78%2,9114,7009.52%
GOOG240223C001460002024-02-23 11:38AM EST146.000.080.080.09-0.35-81.40%3,7402,72611.82%
GOOG240223C001470002024-02-23 11:38AM EST147.000.030.020.03-0.17-85.00%2,3464,18315.24%
GOOG240223C001480002024-02-23 11:33AM EST148.000.010.010.02-0.08-88.89%8323,50619.92%
GOOG240223C001490002024-02-23 11:35AM EST149.000.010.000.01-0.03-75.00%3082,87923.05%
GOOG240223C001500002024-02-23 11:27AM EST150.000.010.000.01-0.02-66.67%3314,75028.13%
GOOG240223C001525002024-02-23 11:35AM EST152.500.010.000.010.00-72,47539.84%
GOOG240223C001550002024-02-23 10:41AM EST155.000.010.000.010.00-73,18651.56%
GOOG240223C001575002024-02-23 10:25AM EST157.500.010.000.010.00-121,44257.81%
GOOG240223C001600002024-02-22 2:07PM EST160.000.010.000.010.00-761,38368.75%
GOOG240223C001625002024-02-21 11:51AM EST162.500.010.000.010.00-444178.13%
GOOG240223C001650002024-02-16 3:09PM EST165.000.010.000.010.00-4749487.50%
GOOG240223C001675002024-02-20 10:57AM EST167.500.010.000.010.00-19796.88%
GOOG240223C001700002024-02-22 1:29PM EST170.000.010.000.010.00-1227106.25%
GOOG240223C001725002024-02-12 3:24PM EST172.500.020.000.010.00-444112.50%
GOOG240223C001750002024-02-13 9:56AM EST175.000.020.000.010.00-1197121.88%
GOOG240223C001775002024-02-13 1:15PM EST177.500.010.000.010.00-1731131.25%
GOOG240223C001800002024-02-13 9:56AM EST180.000.010.000.010.00-1176137.50%
GOOG240223C001850002024-02-13 3:57PM EST185.000.010.000.010.00-1352156.25%
GOOG240223C001900002024-01-30 12:21PM EST190.000.120.000.010.00--1168.75%
GOOG240223C001950002024-01-31 9:30AM EST195.000.090.000.010.00--6181.25%
GOOG240223C002000002024-02-02 2:37PM EST200.000.010.000.010.00-12196.88%
GOOG240223C002250002024-02-21 1:24PM EST225.000.010.000.010.00-18262.50%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223P000800002024-01-26 3:31PM EST80.000.020.000.010.00-25362.50%
GOOG240223P000950002024-01-26 3:44PM EST95.000.010.000.010.00-1112262.50%
GOOG240223P001000002024-01-26 9:58AM EST100.000.020.000.010.00-56237.50%
GOOG240223P001050002024-02-05 10:14AM EST105.000.010.000.010.00-1035206.25%
GOOG240223P001100002024-02-21 12:26PM EST110.000.010.000.010.00-2113181.25%
GOOG240223P001150002024-02-20 3:42PM EST115.000.010.000.010.00-3367150.00%
GOOG240223P001200002024-02-16 2:48PM EST120.000.010.000.010.00-22195125.00%
GOOG240223P001250002024-02-23 9:36AM EST125.000.010.000.010.00-5368100.00%
GOOG240223P001260002024-02-21 2:26PM EST126.000.010.000.010.00-827596.88%
GOOG240223P001270002024-02-22 10:16AM EST127.000.010.000.010.00-4046990.63%
GOOG240223P001280002024-02-22 10:20AM EST128.000.010.000.010.00-4747387.50%
GOOG240223P001290002024-02-22 9:48AM EST129.000.010.000.010.00-8232381.25%
GOOG240223P001300002024-02-23 10:19AM EST130.000.010.000.010.00-472778.13%
GOOG240223P001310002024-02-23 11:15AM EST131.000.010.000.010.00-112271.88%
GOOG240223P001320002024-02-22 9:52AM EST132.000.010.000.010.00-237767.19%
GOOG240223P001330002024-02-23 11:04AM EST133.000.010.000.010.00-789062.50%
GOOG240223P001340002024-02-23 9:58AM EST134.000.010.000.010.00-1737756.25%
GOOG240223P001350002024-02-23 11:02AM EST135.000.010.000.010.00-111,30153.13%
GOOG240223P001360002024-02-23 11:26AM EST136.000.010.000.010.00-221,46151.56%
GOOG240223P001370002024-02-23 11:34AM EST137.000.010.000.01-0.01-50.00%1891746.88%
GOOG240223P001380002024-02-23 11:33AM EST138.000.010.000.01-0.01-50.00%2041,06941.41%
GOOG240223P001390002024-02-23 11:23AM EST139.000.010.000.01-0.02-66.67%1291,72035.94%
GOOG240223P001400002024-02-23 11:25AM EST140.000.010.010.02-0.02-66.67%1122,76734.38%
GOOG240223P001410002024-02-23 11:12AM EST141.000.010.010.02-0.03-75.00%1121,31328.52%
GOOG240223P001420002024-02-23 11:37AM EST142.000.010.020.03-0.07-87.50%2082,22924.22%
GOOG240223P001430002024-02-23 11:32AM EST143.000.030.030.04-0.11-78.57%2212,69618.95%
GOOG240223P001440002024-02-23 11:33AM EST144.000.090.080.09-0.21-70.00%8491,88315.14%
GOOG240223P001450002024-02-23 11:37AM EST145.000.360.350.37-0.25-40.98%3,2843,05515.04%
GOOG240223P001460002024-02-23 11:33AM EST146.001.061.011.09-0.14-11.67%8253,62419.63%
GOOG240223P001470002024-02-23 11:27AM EST147.002.111.932.04+0.30+16.57%2801,16827.44%
GOOG240223P001480002024-02-23 11:28AM EST148.003.152.833.05+0.08+2.61%3361,15036.72%
GOOG240223P001490002024-02-22 3:55PM EST149.003.653.804.10+0.10+2.82%6035547.75%
GOOG240223P001500002024-02-23 11:25AM EST150.005.154.805.05+0.45+9.57%14456852.54%
GOOG240223P001525002024-02-21 2:58PM EST152.509.407.357.550.00-5061.72%
GOOG240223P001550002024-02-22 9:41AM EST155.0010.109.8510.050.00-2977.34%
GOOG240223P001575002024-02-21 2:58PM EST157.5014.4512.3512.550.00-611891.80%
GOOG240223P001600002024-02-15 2:46PM EST160.0016.4514.9015.100.00-690112.50%
GOOG240223P001625002024-01-30 12:05PM EST162.5010.8017.4017.600.00-10126.56%
GOOG240223P001650002024-02-21 2:39PM EST165.0021.9019.8520.050.00-195132.23%
GOOG240223P001675002024-02-14 3:51PM EST167.5020.3322.3522.550.00-40144.92%
GOOG240223P002000002024-02-22 3:55PM EST200.0054.5054.8555.050.00-10282.42%
GOOG240223P002100002024-01-31 12:33PM EST210.0067.0064.8565.050.00--0317.97%
GOOG240223P002250002024-02-20 9:54AM EST225.0083.5079.9580.100.00--0390.23%