New Zealand markets close in 16 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.19+1.41 (+0.75%)
At close: 04:00PM EDT
189.26 +1.07 (+0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719C000700002024-07-05 3:59PM EDT70.00122.150.000.000.00-500.00%
GOOG240719C000750002024-04-10 10:28AM EDT75.0083.0093.5097.900.00-110.00%
GOOG240719C000800002024-07-11 10:36AM EDT80.00109.610.000.000.00-2000.00%
GOOG240719C000850002024-06-21 2:20PM EDT85.0096.750.000.000.00-2000.00%
GOOG240719C000900002024-06-21 2:21PM EDT90.0092.150.000.000.00-2800.00%
GOOG240719C000950002024-05-15 2:39PM EDT95.0079.4281.8085.950.00-1110.00%
GOOG240719C001000002024-07-12 1:22PM EDT100.0087.400.000.000.00-600.00%
GOOG240719C001050002024-07-15 9:44AM EDT105.0082.920.000.000.00-100.00%
GOOG240719C001100002024-07-12 12:42PM EDT110.0077.150.000.000.00-300.00%
GOOG240719C001150002024-07-12 1:49PM EDT115.0073.550.000.000.00-300.00%
GOOG240719C001200002024-07-15 2:56PM EDT120.0068.540.000.000.00-600.00%
GOOG240719C001250002024-07-15 3:41PM EDT125.0063.240.000.000.00-2100.00%
GOOG240719C001300002024-07-15 1:38PM EDT130.0059.020.000.000.00-10200.00%
GOOG240719C001350002024-07-15 2:01PM EDT135.0053.060.000.000.00-20900.00%
GOOG240719C001400002024-07-15 3:44PM EDT140.0048.000.000.000.00-800.00%
GOOG240719C001450002024-07-15 2:25PM EDT145.0043.280.000.000.00-700.00%
GOOG240719C001500002024-07-15 1:36PM EDT150.0038.330.000.000.00-5300.00%
GOOG240719C001550002024-07-15 2:02PM EDT155.0032.850.000.000.00-1900.00%
GOOG240719C001575002024-07-11 11:37AM EDT157.5030.350.000.000.00--00.00%
GOOG240719C001600002024-07-15 3:11PM EDT160.0028.850.000.000.00-1600.00%
GOOG240719C001650002024-07-15 3:35PM EDT165.0023.490.000.000.00-5700.00%
GOOG240719C001675002024-07-15 1:56PM EDT167.5020.500.000.000.00-300.00%
GOOG240719C001700002024-07-15 2:05PM EDT170.0017.800.000.000.00-10700.00%
GOOG240719C001725002024-07-15 10:31AM EDT172.5016.950.000.000.00-300.00%
GOOG240719C001750002024-07-15 3:50PM EDT175.0013.050.000.000.00-13100.00%
GOOG240719C001775002024-07-15 3:56PM EDT177.5010.700.000.000.00-3900.00%
GOOG240719C001800002024-07-15 3:57PM EDT180.008.250.000.000.00-40000.00%
GOOG240719C001825002024-07-15 3:57PM EDT182.505.990.000.000.00-6500.00%
GOOG240719C001850002024-07-15 3:59PM EDT185.003.990.000.000.00-84400.00%
GOOG240719C001875002024-07-15 3:59PM EDT187.502.330.000.000.00-2,40800.00%
GOOG240719C001900002024-07-15 3:59PM EDT190.001.300.000.000.00-9,53903.13%
GOOG240719C001925002024-07-15 3:59PM EDT192.500.540.000.000.00-8,53706.25%
GOOG240719C001950002024-07-15 3:59PM EDT195.000.230.000.000.00-3,89906.25%
GOOG240719C001975002024-07-15 3:51PM EDT197.500.090.000.000.00-1,358012.50%
GOOG240719C002000002024-07-15 3:52PM EDT200.000.050.000.000.00-1,742012.50%
GOOG240719C002025002024-07-15 3:53PM EDT202.500.020.000.000.00-577012.50%
GOOG240719C002050002024-07-15 3:45PM EDT205.000.030.000.000.00-573025.00%
GOOG240719C002075002024-07-15 3:01PM EDT207.500.020.000.000.00-274025.00%
GOOG240719C002100002024-07-15 3:56PM EDT210.000.010.000.000.00-352025.00%
GOOG240719C002125002024-07-15 12:28PM EDT212.500.010.000.000.00-441025.00%
GOOG240719C002150002024-07-15 3:33PM EDT215.000.010.000.000.00-225025.00%
GOOG240719C002175002024-07-15 11:16AM EDT217.500.010.000.000.00-42025.00%
GOOG240719C002200002024-07-15 9:30AM EDT220.000.010.000.000.00-2025.00%
GOOG240719C002250002024-07-15 9:30AM EDT225.000.010.000.000.00-5050.00%
GOOG240719C002300002024-07-09 9:30AM EDT230.000.020.000.000.00-1050.00%
GOOG240719C002350002024-07-10 12:04PM EDT235.000.010.000.000.00-2050.00%
GOOG240719C002400002024-07-15 9:30AM EDT240.000.020.000.000.00-6050.00%
GOOG240719C002450002024-07-09 12:54PM EDT245.000.010.000.000.00-3050.00%
GOOG240719C002500002024-07-15 9:30AM EDT250.000.020.000.000.00-1050.00%
GOOG240719C002550002024-07-08 9:41AM EDT255.000.010.000.000.00--050.00%
GOOG240719C002600002024-07-09 9:55AM EDT260.000.010.000.000.00-40050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240719P000700002024-06-10 9:30AM EDT70.000.010.000.000.00-197450.00%
GOOG240719P000750002024-06-10 1:36PM EDT75.000.010.000.030.00-1026293.75%
GOOG240719P000800002024-06-11 10:12AM EDT80.000.010.000.030.00-20141275.00%
GOOG240719P000850002024-07-12 9:31AM EDT85.000.010.000.000.00-30050.00%
GOOG240719P000900002024-05-20 2:31PM EDT90.000.020.000.090.00-2167265.63%
GOOG240719P000950002024-06-10 9:53AM EDT95.000.010.000.020.00-344215.63%
GOOG240719P001000002024-07-01 2:51PM EDT100.000.020.000.000.00-2050.00%
GOOG240719P001050002024-07-01 12:12PM EDT105.000.020.000.000.00-25050.00%
GOOG240719P001100002024-06-21 2:57PM EDT110.000.010.000.000.00-3050.00%
GOOG240719P001150002024-06-21 2:58PM EDT115.000.010.000.000.00-2050.00%
GOOG240719P001200002024-07-08 10:02AM EDT120.000.020.000.000.00-30050.00%
GOOG240719P001250002024-07-09 3:00PM EDT125.000.020.000.000.00-1050.00%
GOOG240719P001300002024-07-12 9:50AM EDT130.000.010.000.000.00-2050.00%
GOOG240719P001350002024-07-15 10:00AM EDT135.000.010.000.000.00-1050.00%
GOOG240719P001400002024-07-15 1:35PM EDT140.000.010.000.000.00-59050.00%
GOOG240719P001450002024-07-11 3:24PM EDT145.000.020.000.000.00-83050.00%
GOOG240719P001500002024-07-15 1:37PM EDT150.000.010.000.000.00-3050.00%
GOOG240719P001550002024-07-15 1:51PM EDT155.000.010.000.000.00-60050.00%
GOOG240719P001575002024-07-15 3:58PM EDT157.500.010.000.000.00-142050.00%
GOOG240719P001600002024-07-15 3:38PM EDT160.000.020.000.000.00-240025.00%
GOOG240719P001625002024-07-12 3:59PM EDT162.500.040.000.000.00-10025.00%
GOOG240719P001650002024-07-15 1:35PM EDT165.000.030.000.000.00-256025.00%
GOOG240719P001675002024-07-11 3:24PM EDT167.500.090.000.000.00-64025.00%
GOOG240719P001700002024-07-15 3:59PM EDT170.000.040.000.000.00-108025.00%
GOOG240719P001725002024-07-15 3:58PM EDT172.500.050.000.000.00-16025.00%
GOOG240719P001750002024-07-15 3:59PM EDT175.000.060.000.000.00-459012.50%
GOOG240719P001775002024-07-15 2:36PM EDT177.500.100.000.000.00-82012.50%
GOOG240719P001800002024-07-15 3:58PM EDT180.000.170.000.000.00-709012.50%
GOOG240719P001825002024-07-15 3:54PM EDT182.500.360.000.000.00-1,68106.25%
GOOG240719P001850002024-07-15 3:59PM EDT185.000.780.000.000.00-2,15803.13%
GOOG240719P001875002024-07-15 3:59PM EDT187.501.680.000.000.00-3,48200.78%
GOOG240719P001900002024-07-15 3:57PM EDT190.003.100.000.000.00-62900.00%
GOOG240719P001925002024-07-15 3:37PM EDT192.504.740.000.000.00-3100.00%
GOOG240719P001950002024-07-15 2:31PM EDT195.006.900.000.000.00-3800.00%
GOOG240719P001975002024-07-11 1:55PM EDT197.5010.700.000.000.00-600.00%
GOOG240719P002000002024-07-15 12:08PM EDT200.0011.400.000.000.00-800.00%
GOOG240719P002025002024-07-11 10:21AM EDT202.5012.800.000.000.00--00.00%
GOOG240719P002050002024-07-12 2:27PM EDT205.0017.300.000.000.00-200.00%
GOOG240719P002075002024-07-11 11:36AM EDT207.5020.000.000.000.00--00.00%
GOOG240719P002100002024-07-05 3:41PM EDT210.0018.000.000.000.00-400.00%
GOOG240719P002150002024-07-05 3:55PM EDT215.0023.100.000.000.00-100.00%
GOOG240719P002175002024-07-11 11:06AM EDT217.5029.000.000.000.00--00.00%
GOOG240719P002300002024-04-11 10:44AM EDT230.0071.0857.7062.000.00--0405.74%
GOOG240719P002600002024-05-07 10:11AM EDT260.0088.3481.7582.450.00--0381.01%