New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.29-1.29 (-0.75%)
At close: 04:00PM EDT
170.19 -0.10 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240517C001550002024-05-10 3:53PM EDT2024-05-1715.4315.4516.20-1.40-8.32%885,55652.25%
GOOG240524C001550002024-05-10 3:25PM EDT2024-05-2416.0515.5516.25-0.23-1.41%2236843.75%
GOOG240531C001550002024-05-10 10:19AM EDT2024-05-3115.6015.0016.45-0.27-1.70%774637.99%
GOOG240607C001550002024-05-10 11:59AM EDT2024-06-0715.8015.2516.65-1.40-8.14%52934.75%
GOOG240614C001550002024-05-10 10:12AM EDT2024-06-1416.9616.6017.10-1.11-6.14%8334.53%
GOOG240621C001550002024-05-10 3:50PM EDT2024-06-2116.6916.9017.30-1.30-7.23%3112,34032.84%
GOOG240719C001550002024-05-10 3:49PM EDT2024-07-1918.2118.2018.70-1.09-5.65%93,56132.00%
GOOG240816C001550002024-05-10 10:23AM EDT2024-08-1620.4720.1020.65-0.60-2.85%6234.00%
GOOG240920C001550002024-05-10 10:55AM EDT2024-09-2021.3121.9022.15-1.69-7.35%16,15633.55%
GOOG241018C001550002024-05-10 9:34AM EDT2024-10-1822.6523.1524.10-1.35-5.63%2591335.49%
GOOG241115C001550002024-05-10 12:44PM EDT2024-11-1524.2724.2525.25-1.50-5.82%120435.43%
GOOG241220C001550002024-05-10 3:28PM EDT2024-12-2026.5526.3026.55-0.36-1.34%64,82735.29%
GOOG250117C001550002024-05-10 3:55PM EDT2025-01-1727.6027.3527.85-0.65-2.30%233,18135.84%
GOOG250321C001550002024-05-08 11:58AM EDT2025-03-2131.2027.5030.400.00-221736.54%
GOOG250620C001550002024-05-09 10:27AM EDT2025-06-2032.6532.7033.85-0.85-2.54%61,87737.49%
GOOG251219C001550002024-05-09 1:41PM EDT2025-12-1940.1038.9539.750.00-527738.67%
GOOG260116C001550002024-05-10 1:50PM EDT2026-01-1640.1037.5041.05-2.07-4.91%221,08839.40%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240517P001550002024-05-10 3:59PM EDT2024-05-170.150.140.16-0.01-6.25%8815,08539.75%
GOOG240524P001550002024-05-10 3:46PM EDT2024-05-240.260.250.27-0.05-16.13%18471031.30%
GOOG240531P001550002024-05-10 2:22PM EDT2024-05-310.370.360.42-0.03-7.50%14466428.35%
GOOG240607P001550002024-05-10 3:54PM EDT2024-06-070.520.510.75-0.05-8.77%16517828.71%
GOOG240614P001550002024-05-10 3:54PM EDT2024-06-140.810.740.84+0.08+10.96%20311826.56%
GOOG240621P001550002024-05-10 2:42PM EDT2024-06-210.980.910.97+0.06+6.52%3527,83825.35%
GOOG240628P001550002024-05-10 3:04PM EDT2024-06-281.161.031.22-0.19-14.07%44225.32%
GOOG240719P001550002024-05-10 3:46PM EDT2024-07-191.751.651.72+0.10+6.06%724,06923.96%
GOOG240920P001550002024-05-10 1:34PM EDT2024-09-204.403.954.10+0.55+14.29%102,95625.40%
GOOG241018P001550002024-05-08 11:36AM EDT2024-10-184.524.604.750.00-4964124.88%
GOOG241115P001550002024-05-10 2:28PM EDT2024-11-156.005.806.40+0.20+3.45%1752027.05%
GOOG241220P001550002024-05-10 3:17PM EDT2024-12-206.656.556.70+0.19+2.94%2685125.51%
GOOG250117P001550002024-05-10 3:53PM EDT2025-01-177.107.057.25+0.18+2.60%371,66825.20%
GOOG250321P001550002024-05-10 3:09PM EDT2025-03-218.607.859.10+0.15+1.78%2340025.91%
GOOG250620P001550002024-05-10 3:38PM EDT2025-06-2010.359.4511.60+0.63+6.48%209526.76%
GOOG251219P001550002024-05-07 12:07PM EDT2025-12-1913.0011.2513.800.00-111125.09%
GOOG260116P001550002024-05-10 11:48AM EDT2026-01-1614.1513.6515.40+0.32+2.31%159826.52%