New Zealand markets close in 6 hours 29 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.08-1.70 (-1.22%)
At close: 04:00PM EST
137.99 -0.09 (-0.07%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308C001250002024-03-01 3:15PM EST2024-03-0814.0012.7013.85+0.20+1.45%22569.34%
GOOG240315C001250002024-03-01 3:29PM EST2024-03-1514.1413.0013.90+0.42+3.06%33,15248.02%
GOOG240322C001250002024-02-26 1:50PM EST2024-03-2214.6613.1015.800.00-22761.30%
GOOG240328C001250002024-02-29 10:57AM EST2024-03-2813.9713.3015.250.00-27148.63%
GOOG240405C001250002024-02-28 12:42PM EST2024-04-0513.6213.6015.05+13.62--240.82%
GOOG240419C001250002024-03-01 3:57PM EST2024-04-1914.9014.8515.05-1.60-9.70%1183534.35%
GOOG240517C001250002024-03-01 3:56PM EST2024-05-1716.7516.2517.90-1.40-7.71%2875041.99%
GOOG240621C001250002024-03-01 3:29PM EST2024-06-2118.5617.5518.10+1.40+8.16%145,17735.54%
GOOG240719C001250002024-03-01 3:20PM EST2024-07-1919.6518.5519.40+0.48+2.50%750936.27%
GOOG240920C001250002024-03-01 10:14AM EST2024-09-2022.0620.4521.80+0.79+3.71%17,01336.81%
GOOG241018C001250002024-03-01 9:43AM EST2024-10-1823.0021.3024.35+0.75+3.37%6122541.05%
GOOG241115C001250002024-02-27 2:50PM EST2024-11-1525.2522.5525.550.00-51341.64%
GOOG241220C001250002024-02-28 3:03PM EST2024-12-2024.1523.2525.650.00-358739.30%
GOOG250117C001250002024-03-01 3:43PM EST2025-01-1725.5023.5027.80-0.44-1.70%123,16342.16%
GOOG250620C001250002024-02-29 3:56PM EST2025-06-2033.3529.7531.800.00-266041.69%
GOOG251219C001250002024-02-26 12:36PM EST2025-12-1935.8333.0536.500.00-152342.49%
GOOG260116C001250002024-03-01 3:31PM EST2026-01-1635.5035.0037.50-0.30-0.84%569943.09%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308P001250002024-03-01 3:59PM EST2024-03-080.020.020.04-0.02-50.00%3536136.91%
GOOG240315P001250002024-03-01 3:56PM EST2024-03-150.120.110.12-0.02-14.29%915,01630.08%
GOOG240322P001250002024-03-01 3:53PM EST2024-03-220.260.210.28+0.02+8.33%1044728.96%
GOOG240328P001250002024-03-01 3:33PM EST2024-03-280.330.320.38-0.05-13.16%22632227.34%
GOOG240405P001250002024-03-01 3:40PM EST2024-04-050.490.490.55-0.01-2.00%2124526.37%
GOOG240412P001250002024-03-01 10:45AM EST2024-04-120.620.490.70+0.62-2025.76%
GOOG240419P001250002024-03-01 3:57PM EST2024-04-190.920.910.94+0.16+21.05%2845,24526.12%
GOOG240517P001250002024-03-01 3:59PM EST2024-05-172.202.182.27+0.28+14.58%632,29529.00%
GOOG240621P001250002024-03-01 3:53PM EST2024-06-212.822.772.91+0.08+2.92%578,32726.86%
GOOG240719P001250002024-03-01 3:09PM EST2024-07-193.053.253.40-0.05-1.61%41,38725.88%
GOOG240920P001250002024-03-01 2:42PM EST2024-09-204.454.604.80-0.10-2.20%243,44125.71%
GOOG241018P001250002024-02-29 2:31PM EST2024-10-185.004.955.200.00-614225.19%
GOOG241115P001250002024-02-29 3:31PM EST2024-11-155.665.456.300.00-101726.59%
GOOG241220P001250002024-03-01 3:58PM EST2024-12-206.404.006.60+0.06+0.95%62,09725.66%
GOOG250117P001250002024-03-01 3:45PM EST2025-01-176.756.707.00+0.25+3.85%614,78425.42%
GOOG250620P001250002024-02-28 3:44PM EST2025-06-209.208.8510.000.00-101,00526.33%
GOOG251219P001250002024-02-27 10:05AM EST2025-12-1911.0710.0012.100.00-1733425.56%
GOOG260116P001250002024-03-01 3:36PM EST2026-01-1611.3211.3012.20-0.33-2.83%539025.18%