New Zealand markets open in 4 hours 41 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.92-4.18 (-2.59%)
As of 01:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426C001350002024-04-25 12:26PM EDT2024-04-2623.0820.9023.40-3.15-12.01%17512118.95%
GOOG240503C001350002024-04-23 1:35PM EDT2024-05-0325.6521.7524.650.00-186685.40%
GOOG240510C001350002024-04-25 12:01PM EDT2024-05-1023.5921.5025.10+0.16+0.68%1165.58%
GOOG240517C001350002024-04-25 11:14AM EDT2024-05-1723.5522.7023.60-3.18-11.90%282,83252.76%
GOOG240524C001350002024-04-23 10:01AM EDT2024-05-2425.6523.0524.600.00-13253.30%
GOOG240531C001350002024-04-25 12:26PM EDT2024-05-3124.4323.0526.00-3.02-11.00%103353.83%
GOOG240621C001350002024-04-25 12:40PM EDT2024-06-2124.7224.6524.85-2.65-9.68%4775,81045.03%
GOOG240719C001350002024-04-24 3:48PM EDT2024-07-1926.1025.6025.85-3.30-11.22%233,08141.85%
GOOG240920C001350002024-04-25 12:47PM EDT2024-09-2028.6028.4528.65-3.10-9.78%81,72341.17%
GOOG241018C001350002024-04-22 11:25AM EDT2024-10-1826.5729.4529.70-2.13-7.42%117640.82%
GOOG241115C001350002024-04-10 2:55PM EDT2024-11-1531.3230.8531.650.00-24843.06%
GOOG241220C001350002024-04-24 11:55AM EDT2024-12-2033.8031.3532.950.00-202,47942.89%
GOOG250117C001350002024-04-25 11:54AM EDT2025-01-1733.2632.8533.45-1.91-5.43%23,64541.71%
GOOG250321C001350002024-04-25 11:24AM EDT2025-03-2135.0034.8536.45-3.05-8.02%15643.49%
GOOG250620C001350002024-04-24 3:49PM EDT2025-06-2041.3338.0038.400.00-2344941.91%
GOOG251219C001350002024-04-25 10:34AM EDT2025-12-1942.1043.0544.85-3.20-7.06%154444.35%
GOOG260116C001350002024-04-25 10:59AM EDT2026-01-1644.1543.9544.35-1.90-4.13%278642.65%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426P001350002024-04-25 1:04PM EDT2024-04-260.140.140.15+0.09+180.00%1,926667109.38%
GOOG240503P001350002024-04-25 12:49PM EDT2024-05-030.300.280.31+0.13+76.47%75584358.98%
GOOG240510P001350002024-04-25 12:55PM EDT2024-05-100.410.380.41+0.15+57.69%7510647.46%
GOOG240517P001350002024-04-25 12:55PM EDT2024-05-170.630.610.65+0.20+46.51%2584,34544.19%
GOOG240524P001350002024-04-25 12:09PM EDT2024-05-240.740.750.80+0.19+34.55%7544740.85%
GOOG240531P001350002024-04-25 12:47PM EDT2024-05-310.870.830.88+0.17+24.29%1416737.74%
GOOG240621P001350002024-04-25 12:56PM EDT2024-06-211.251.211.25+0.29+30.21%1,4198,40033.40%
GOOG240719P001350002024-04-25 12:56PM EDT2024-07-191.731.691.75+0.40+30.08%503,12230.58%
GOOG240920P001350002024-04-25 12:42PM EDT2024-09-203.353.253.40+0.59+21.38%1,9763,70429.88%
GOOG241018P001350002024-04-25 12:26PM EDT2024-10-183.603.703.85+0.30+9.09%3457128.92%
GOOG241115P001350002024-04-25 10:05AM EDT2024-11-155.184.504.65+1.03+24.82%559029.26%
GOOG241220P001350002024-04-24 3:36PM EDT2024-12-204.505.105.250.00-212,23228.64%
GOOG250117P001350002024-04-25 12:31PM EDT2025-01-175.505.505.650.00-723,55828.10%
GOOG250321P001350002024-04-24 2:26PM EDT2025-03-216.056.106.850.00-711827.90%
GOOG250620P001350002024-04-24 10:02AM EDT2025-06-207.807.709.050.00-7269128.80%
GOOG251219P001350002024-04-23 11:06AM EDT2025-12-1910.3010.3011.050.00-250827.09%
GOOG260116P001350002024-04-25 12:48PM EDT2026-01-1610.9010.7511.10+0.45+4.31%2730526.55%