New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
158.37+2.83 (+1.82%)
At close: 04:00PM EDT
158.00 -0.37 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920C001800002024-09-13 3:22PM EDT2024-09-200.030.020.03-0.01-25.00%45922,10042.58%
GOOG240927C001800002024-09-13 3:50PM EDT2024-09-270.070.070.09-0.01-12.50%631,13133.79%
GOOG241004C001800002024-09-13 3:48PM EDT2024-10-040.170.150.17+0.02+13.33%681,01230.37%
GOOG241011C001800002024-09-13 2:54PM EDT2024-10-110.280.260.29+0.05+21.74%381,17228.96%
GOOG241018C001800002024-09-13 3:53PM EDT2024-10-180.430.420.45+0.06+16.22%1,6935,89828.37%
GOOG241025C001800002024-09-13 3:40PM EDT2024-10-251.120.771.07+0.39+53.42%46271232.37%
GOOG241115C001800002024-09-13 3:20PM EDT2024-11-151.901.851.93+0.38+25.00%3076,30331.84%
GOOG241220C001800002024-09-13 3:48PM EDT2024-12-203.102.753.05+0.60+24.00%2964,33430.27%
GOOG250117C001800002024-09-13 3:57PM EDT2025-01-173.913.904.05+0.56+16.72%40731,08630.09%
GOOG250221C001800002024-09-13 1:37PM EDT2025-02-215.405.505.65+0.70+14.89%2330731.12%
GOOG250321C001800002024-09-13 3:41PM EDT2025-03-216.506.306.55+0.95+17.12%691,49530.94%
GOOG250620C001800002024-09-13 3:54PM EDT2025-06-209.319.309.60+0.96+11.50%895,40931.37%
GOOG250919C001800002024-09-13 2:12PM EDT2025-09-1912.4011.0013.75+1.21+10.81%5017333.99%
GOOG251219C001800002024-09-13 10:10AM EDT2025-12-1915.0515.0516.80+1.17+8.43%52,03934.81%
GOOG260116C001800002024-09-13 12:18PM EDT2026-01-1615.9415.8517.00+1.31+8.95%221,33234.07%
GOOG261218C001800002024-09-12 3:51PM EDT2026-12-1822.9022.0025.800.00-1354935.51%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240920P001800002024-09-13 3:37PM EDT2024-09-2021.4521.3523.00-3.40-13.68%1,33237470.70%
GOOG240927P001800002024-09-13 10:08AM EDT2024-09-2721.3520.3023.05-7.20-25.22%20062.72%
GOOG241004P001800002024-09-06 10:02AM EDT2024-10-0423.7021.3022.05-0.09-0.38%1036.43%
GOOG241018P001800002024-09-13 12:08PM EDT2024-10-1822.1021.5022.05-4.00-15.33%1939327.95%
GOOG241115P001800002024-09-13 12:40PM EDT2024-11-1522.7920.2022.65-2.41-9.56%171,09925.98%
GOOG241220P001800002024-09-13 1:46PM EDT2024-12-2022.9520.8024.90-2.83-10.98%231,60331.17%
GOOG250117P001800002024-09-13 11:53AM EDT2025-01-1723.7123.1025.35-2.14-8.28%45,85929.01%
GOOG250221P001800002024-09-11 11:38AM EDT2025-02-2131.1024.0026.100.00-517327.84%
GOOG250321P001800002024-09-13 10:10AM EDT2025-03-2125.3124.4026.90-2.25-8.16%265927.76%
GOOG250620P001800002024-09-13 2:08PM EDT2025-06-2026.3026.0527.60-5.48-17.24%52,30124.25%
GOOG251219P001800002024-08-16 10:28AM EDT2025-12-1925.3028.2530.300.00-15923.04%
GOOG260116P001800002024-09-13 9:46AM EDT2026-01-1631.0028.4032.50-0.80-2.52%158925.54%
GOOG261218P001800002024-09-13 1:00PM EDT2026-12-1834.7032.5035.90-4.43-11.32%821423.36%