New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.46+0.13 (+0.09%)
As of 12:09PM EST. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223C001350002024-02-22 3:55PM EST2024-02-2310.5010.0510.300.00-662130.00%
GOOG240301C001350002024-02-23 10:16AM EST2024-03-0110.9110.2510.55+0.86+8.56%717028.71%
GOOG240308C001350002024-02-23 10:14AM EST2024-03-0811.1010.4010.85+0.05+0.45%13128.88%
GOOG240315C001350002024-02-23 11:11AM EST2024-03-1510.8810.9511.10-0.47-4.14%186,05727.52%
GOOG240322C001350002024-02-22 1:22PM EST2024-03-2211.4011.3011.500.00-214828.22%
GOOG240328C001350002024-02-22 1:19PM EST2024-03-2811.7011.6012.250.00-21931.86%
GOOG240419C001350002024-02-23 11:04AM EST2024-04-1912.5512.7012.85-0.48-3.68%23,54628.46%
GOOG240517C001350002024-02-22 1:13PM EST2024-05-1714.7414.7014.850.00-5523132.02%
GOOG240621C001350002024-02-23 11:32AM EST2024-06-2115.9515.9516.45-0.65-3.92%46,16932.47%
GOOG240719C001350002024-02-22 3:54PM EST2024-07-1917.5517.1017.200.00-412,72531.51%
GOOG240920C001350002024-02-23 9:41AM EST2024-09-2020.0319.8019.95+0.23+1.16%111,73333.27%
GOOG241018C001350002024-02-22 12:44PM EST2024-10-1820.8520.8521.950.00-166235.89%
GOOG241115C001350002024-02-22 11:46AM EST2024-11-1522.2921.7522.600.00-1135.38%
GOOG241220C001350002024-02-22 9:46AM EST2024-12-2023.5622.2023.600.00-394235.31%
GOOG250117C001350002024-02-22 1:33PM EST2025-01-1724.3524.1024.500.00-32,89735.54%
GOOG250620C001350002024-02-16 12:46PM EST2025-06-2026.7027.4529.550.00-640937.49%
GOOG251219C001350002024-02-21 12:42PM EST2025-12-1932.0032.8534.100.00-646238.23%
GOOG260116C001350002024-02-22 11:28AM EST2026-01-1635.0033.1535.400.00-134939.21%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223P001350002024-02-23 11:02AM EST2024-02-230.010.000.010.00-111,30153.13%
GOOG240301P001350002024-02-23 11:38AM EST2024-03-010.070.060.07-0.03-30.00%231,17527.15%
GOOG240308P001350002024-02-23 11:33AM EST2024-03-080.220.210.22-0.03-12.00%2778324.95%
GOOG240315P001350002024-02-23 11:53AM EST2024-03-150.430.420.43-0.03-6.52%24010,17224.41%
GOOG240322P001350002024-02-23 11:15AM EST2024-03-220.660.610.64+0.01+1.54%7655623.93%
GOOG240328P001350002024-02-23 10:20AM EST2024-03-280.810.780.82-0.01-1.22%1120823.61%
GOOG240419P001350002024-02-23 11:53AM EST2024-04-191.451.451.48-0.09-5.84%1,9627,76923.04%
GOOG240517P001350002024-02-23 11:08AM EST2024-05-172.952.892.920.00-501,76725.70%
GOOG240621P001350002024-02-23 10:30AM EST2024-06-213.743.653.70-0.06-1.58%121,95824.49%
GOOG240719P001350002024-02-22 3:38PM EST2024-07-194.304.204.250.00-1301,18023.82%
GOOG240920P001350002024-02-22 3:55PM EST2024-09-205.805.805.900.00-1062,80324.26%
GOOG241018P001350002024-02-22 9:43AM EST2024-10-186.456.306.400.00-104423.99%
GOOG241115P001350002024-02-20 10:51AM EST2024-11-158.227.107.250.00-2424.61%
GOOG241220P001350002024-02-22 12:17PM EST2024-12-208.007.807.900.00-11336124.51%
GOOG250117P001350002024-02-22 3:45PM EST2025-01-178.258.158.250.00-62,75524.15%
GOOG250620P001350002024-02-15 11:19AM EST2025-06-2011.509.1511.100.00-5572024.60%
GOOG251219P001350002024-02-22 10:39AM EST2025-12-1913.8011.4012.950.00-2048323.53%
GOOG260116P001350002024-02-23 9:30AM EST2026-01-1613.0511.8515.40+0.25+1.95%29226.36%