New Zealand markets open in 3 hours 41 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
184.51+3.72 (+2.05%)
As of 02:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240628C000900002024-06-21 2:49PM EDT90.0091.4292.2596.250.00-46455.66%
GOOG240628C000950002024-06-21 3:34PM EDT95.0086.5687.2591.250.00-1313425.98%
GOOG240628C001000002024-06-21 2:52PM EDT100.0083.9982.1586.35+2.39+2.93%414403.13%
GOOG240628C001050002024-06-21 3:59PM EDT105.0075.7177.2581.350.00-654375.98%
GOOG240628C001100002024-06-21 1:19PM EDT110.0071.9572.2576.350.00-2525350.10%
GOOG240628C001150002024-06-21 3:44PM EDT115.0066.7167.2071.100.00-56313.87%
GOOG240628C001200002024-06-25 11:10AM EDT120.0063.6062.2566.10+2.55+4.18%752290.53%
GOOG240628C001250002024-06-21 2:32PM EDT125.0056.8257.2561.350.00-1010278.13%
GOOG240628C001300002024-06-25 1:56PM EDT130.0054.8653.8556.00+3.78+7.40%3296185.16%
GOOG240628C001350002024-06-21 1:44PM EDT135.0046.5347.3051.350.00-38233.98%
GOOG240628C001400002024-06-24 11:38AM EDT140.0041.0042.3046.350.00-330212.79%
GOOG240628C001450002024-06-25 1:04PM EDT145.0038.9337.5041.35+2.79+7.72%431192.09%
GOOG240628C001500002024-06-24 10:34AM EDT150.0031.0232.3036.200.00-423167.43%
GOOG240628C001550002024-06-25 1:12PM EDT155.0029.1028.3030.95+3.08+11.84%12682.62%
GOOG240628C001575002024-06-21 2:03PM EDT157.5024.3024.8028.700.00-114137.79%
GOOG240628C001600002024-06-25 1:30PM EDT160.0023.8324.3024.55+2.65+12.51%106260.16%
GOOG240628C001625002024-06-25 2:03PM EDT162.5021.6621.7522.15+2.63+13.82%182865.23%
GOOG240628C001650002024-06-25 12:15PM EDT165.0019.2619.3019.50+3.43+21.67%71840.00%
GOOG240628C001675002024-06-24 11:54AM EDT167.5014.1416.1017.000.00-6710.00%
GOOG240628C001700002024-06-25 11:40AM EDT170.0013.9014.3014.55+2.91+26.48%41,46737.31%
GOOG240628C001725002024-06-25 12:20PM EDT172.5011.9011.4512.75+3.35+39.18%215358.35%
GOOG240628C001750002024-06-25 1:44PM EDT175.008.759.309.95+2.50+40.00%2831,03242.14%
GOOG240628C001775002024-06-25 1:48PM EDT177.506.806.957.15+2.74+67.49%1712,40925.00%
GOOG240628C001800002024-06-25 2:03PM EDT180.004.704.604.80+2.47+111.26%2,0075,95121.78%
GOOG240628C001825002024-06-25 2:03PM EDT182.502.662.602.66+1.64+174.47%9,2155,42418.80%
GOOG240628C001850002024-06-25 2:04PM EDT185.001.191.161.18+0.80+205.13%16,3255,17218.31%
GOOG240628C001875002024-06-25 2:03PM EDT187.500.430.410.44+0.27+180.00%5,5893,90219.04%
GOOG240628C001900002024-06-25 2:00PM EDT190.000.140.140.15+0.07+100.00%25,2077,61520.22%
GOOG240628C001925002024-06-25 2:02PM EDT192.500.070.060.07+0.02+66.67%8021,62722.95%
GOOG240628C001950002024-06-25 1:53PM EDT195.000.040.040.05+0.01+33.33%5631,95426.95%
GOOG240628C001975002024-06-25 1:58PM EDT197.500.040.030.04+0.01+50.00%4323630.86%
GOOG240628C002000002024-06-25 1:53PM EDT200.000.020.020.030.00-1542,91334.38%
GOOG240628C002025002024-06-25 11:22AM EDT202.500.030.020.03+0.02+200.00%2064238.87%
GOOG240628C002050002024-06-25 11:05AM EDT205.000.030.010.02+0.02+200.00%111041.41%
GOOG240628C002100002024-06-25 1:14PM EDT210.000.010.000.010.00-461045.31%
GOOG240628C002150002024-06-24 10:01AM EDT215.000.010.000.010.00-39340650.00%
GOOG240628C002200002024-06-24 9:32AM EDT220.000.010.000.000.00-359625.00%
GOOG240628C002250002024-06-18 2:16PM EDT225.000.010.000.010.00-202662.50%
GOOG240628C002300002024-06-18 2:14PM EDT230.000.010.000.010.00-202668.75%
GOOG240628C002450002024-06-24 10:20AM EDT245.000.010.000.000.00-24150.00%
GOOG240628C002500002024-06-18 2:22PM EDT250.000.010.000.000.00--1,10050.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240628P001150002024-06-18 2:13PM EDT115.000.010.000.010.00--4143.75%
GOOG240628P001250002024-05-13 2:08PM EDT125.000.070.000.450.00-11182.81%
GOOG240628P001300002024-06-20 12:39PM EDT130.000.020.000.010.00-14109.38%
GOOG240628P001350002024-06-17 10:06AM EDT135.000.030.000.010.00-101796.88%
GOOG240628P001400002024-06-20 2:33PM EDT140.000.020.000.000.00-56850.00%
GOOG240628P001450002024-06-24 3:55PM EDT145.000.010.000.000.00-139350.00%
GOOG240628P001500002024-06-25 9:39AM EDT150.000.010.000.010.00-144065.63%
GOOG240628P001550002024-06-25 1:13PM EDT155.000.010.000.020.00-2376760.94%
GOOG240628P001575002024-06-24 9:35AM EDT157.500.010.000.020.00-10011855.47%
GOOG240628P001600002024-06-25 11:47AM EDT160.000.010.010.02-0.01-50.00%731,04853.13%
GOOG240628P001625002024-06-25 10:44AM EDT162.500.010.010.02-0.01-50.00%1147649.22%
GOOG240628P001650002024-06-25 1:09PM EDT165.000.020.010.020.00-2441,36943.75%
GOOG240628P001675002024-06-25 1:53PM EDT167.500.020.020.030.00-3922,73140.63%
GOOG240628P001700002024-06-25 1:20PM EDT170.000.030.030.04-0.01-25.00%3921,55936.72%
GOOG240628P001725002024-06-25 1:59PM EDT172.500.040.040.05-0.04-50.00%1231,09232.03%
GOOG240628P001750002024-06-25 2:03PM EDT175.000.070.070.08-0.14-66.67%1,0262,49828.32%
GOOG240628P001775002024-06-25 2:03PM EDT177.500.120.120.13-0.38-74.51%2,0713,00724.37%
GOOG240628P001800002024-06-25 2:03PM EDT180.000.280.270.28-0.88-75.86%7,7793,59921.44%
GOOG240628P001825002024-06-25 2:03PM EDT182.500.720.720.75-1.79-71.31%7,71983920.24%
GOOG240628P001850002024-06-25 2:04PM EDT185.001.811.781.82-2.94-61.89%2,16012020.22%
GOOG240628P001875002024-06-25 1:29PM EDT187.504.153.503.65-2.53-37.87%371322.71%
GOOG240628P001900002024-06-25 1:07PM EDT190.006.405.706.05-2.05-24.26%141930.03%
GOOG240628P001925002024-06-21 2:29PM EDT192.5010.757.608.750.00-1142.33%
GOOG240628P001950002024-06-24 1:50PM EDT195.0014.2510.4012.050.00-14265.70%
GOOG240628P001975002024-06-14 3:54PM EDT197.5019.6513.1013.750.00--057.81%
GOOG240628P002150002024-05-29 2:32PM EDT215.0037.1229.0032.800.00-1089.65%
GOOG240628P002200002024-05-31 12:19PM EDT220.0048.7034.0037.850.00-100101.27%
GOOG240628P002250002024-05-23 3:54PM EDT225.0050.0742.5045.550.00--0192.87%
GOOG240628P002400002024-06-20 10:35AM EDT240.0062.5854.1057.900.00--0143.26%