New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.28-0.04 (-0.03%)
As of 12:45PM EST. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223C001200002024-02-22 2:27PM EST2024-02-2325.0325.2525.450.00-238171.09%
GOOG240301C001200002024-02-22 9:50AM EST2024-03-0125.4525.3525.650.00-20120373.05%
GOOG240308C001200002024-02-22 2:27PM EST2024-03-0825.3625.4025.850.00-1258.20%
GOOG240315C001200002024-02-22 3:52PM EST2024-03-1525.9525.7025.85+0.17+0.66%53,77851.95%
GOOG240328C001200002024-02-20 12:04PM EST2024-03-2823.2024.1528.150.00--2069.17%
GOOG240419C001200002024-02-22 9:56AM EST2024-04-1926.9026.1027.200.00-1251046.94%
GOOG240517C001200002024-02-22 12:28PM EST2024-05-1727.1427.1528.200.00-2425644.67%
GOOG240621C001200002024-02-23 10:41AM EST2024-06-2128.6728.2529.00+0.67+2.39%165,66641.40%
GOOG240719C001200002024-02-23 12:06PM EST2024-07-1929.6029.3529.75+2.55+9.43%146940.32%
GOOG240920C001200002024-02-23 10:51AM EST2024-09-2031.2631.1031.80-0.21-0.67%13,48840.28%
GOOG241018C001200002024-02-22 11:58AM EST2024-10-1831.5331.9032.800.00-2140.70%
GOOG241115C001200002024-02-20 12:59PM EST2024-11-1530.8033.3033.950.00--641.53%
GOOG241220C001200002024-02-21 1:55PM EST2024-12-2032.8534.2535.200.00-986642.08%
GOOG250117C001200002024-02-23 10:14AM EST2025-01-1735.4435.0036.90+0.44+1.26%142,99544.14%
GOOG250620C001200002024-02-23 10:17AM EST2025-06-2039.1837.0539.70-0.02-0.05%41,18141.63%
GOOG251219C001200002024-02-23 11:42AM EST2025-12-1941.4541.6543.90-1.65-3.83%101,61842.01%
GOOG260116C001200002024-02-22 9:37AM EST2026-01-1643.0041.5546.350.00-1028644.87%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223P001200002024-02-16 2:48PM EST2024-02-230.010.000.010.00-22195125.00%
GOOG240301P001200002024-02-22 2:09PM EST2024-03-010.020.000.01+0.01+100.00%218747.66%
GOOG240308P001200002024-02-22 9:34AM EST2024-03-080.030.020.030.00-157839.45%
GOOG240315P001200002024-02-23 11:04AM EST2024-03-150.050.050.060.00-158,37335.74%
GOOG240322P001200002024-02-22 10:53AM EST2024-03-220.080.070.090.00-111633.01%
GOOG240328P001200002024-02-23 11:35AM EST2024-03-280.100.090.11-0.01-9.09%29430.96%
GOOG240419P001200002024-02-23 12:00PM EST2024-04-190.250.240.26-0.04-13.79%113,26928.22%
GOOG240517P001200002024-02-23 12:10PM EST2024-05-170.740.730.76-0.08-9.76%1699129.32%
GOOG240621P001200002024-02-23 12:01PM EST2024-06-211.161.141.18-0.10-7.94%34,93627.81%
GOOG240719P001200002024-02-22 3:03PM EST2024-07-191.481.451.49-0.12-7.50%41,72426.85%
GOOG240920P001200002024-02-23 11:00AM EST2024-09-202.512.472.53-0.07-2.71%84,67226.88%
GOOG241018P001200002024-02-23 10:29AM EST2024-10-182.802.802.86-0.14-4.76%1011626.44%
GOOG241220P001200002024-02-22 10:28AM EST2024-12-203.953.904.000.00-51,07626.92%
GOOG250117P001200002024-02-23 12:23PM EST2025-01-174.264.204.35-0.09-2.07%94,50726.70%
GOOG250620P001200002024-02-22 1:32PM EST2025-06-206.255.906.400.00-21,48926.37%
GOOG251219P001200002024-02-21 12:48PM EST2025-12-198.808.008.400.00-1626925.87%
GOOG260116P001200002024-02-20 3:57PM EST2026-01-169.248.358.750.00-110725.91%