New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.72-1.74 (-1.11%)
At close: 04:00PM EDT
154.67 -1.05 (-0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426C001400002024-04-19 3:06PM EDT2024-04-2616.0014.3018.15-2.72-14.53%9639457.81%
GOOG240503C001400002024-04-19 2:49PM EDT2024-05-0316.2916.2017.00-2.94-15.29%125553.93%
GOOG240510C001400002024-04-17 1:55PM EDT2024-05-1016.0016.9517.65-2.84-15.07%22551.16%
GOOG240517C001400002024-04-19 3:43PM EDT2024-05-1717.1017.5518.10-2.63-13.33%1255,08248.21%
GOOG240524C001400002024-04-19 2:46PM EDT2024-05-2417.5018.0018.40-2.62-13.02%28823945.35%
GOOG240621C001400002024-04-19 3:48PM EDT2024-06-2119.2419.2019.60-2.11-9.88%397,48340.06%
GOOG240719C001400002024-04-19 3:33PM EDT2024-07-1920.5320.5520.95-1.57-7.10%201,48938.82%
GOOG240920C001400002024-04-19 12:33PM EDT2024-09-2022.5523.6023.85-1.83-7.51%414,51538.41%
GOOG241018C001400002024-04-17 1:36PM EDT2024-10-1824.6024.6024.90-1.42-5.46%320538.10%
GOOG241115C001400002024-04-18 10:16AM EDT2024-11-1527.5026.0026.600.00-4020539.59%
GOOG241220C001400002024-04-19 9:31AM EDT2024-12-2028.1527.3527.80-1.16-3.96%81,47139.32%
GOOG250117C001400002024-04-19 3:59PM EDT2025-01-1728.5028.1029.80-1.50-5.00%6412,90341.43%
GOOG250321C001400002024-04-19 11:17AM EDT2025-03-2131.1530.2532.90-0.86-2.69%225243.15%
GOOG250620C001400002024-04-18 9:30AM EDT2025-06-2034.6132.6535.200.00-22,07842.08%
GOOG251219C001400002024-04-19 2:58PM EDT2025-12-1938.9537.3539.75-1.05-2.62%32,02341.55%
GOOG260116C001400002024-04-19 2:41PM EDT2026-01-1639.6139.6541.20-1.86-4.49%92,06942.60%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426P001400002024-04-19 3:53PM EDT2024-04-260.510.490.53+0.06+13.33%4441,27357.96%
GOOG240503P001400002024-04-19 3:48PM EDT2024-05-030.810.780.88+0.14+20.90%9461947.78%
GOOG240510P001400002024-04-19 3:54PM EDT2024-05-101.120.991.10+0.16+16.67%1,1211,16941.87%
GOOG240517P001400002024-04-19 3:53PM EDT2024-05-171.571.461.56+0.22+16.30%4056,45540.89%
GOOG240524P001400002024-04-19 3:53PM EDT2024-05-241.781.521.80+0.32+21.92%3416238.59%
GOOG240531P001400002024-04-19 3:59PM EDT2024-05-311.861.771.96+0.24+14.81%8486236.40%
GOOG240621P001400002024-04-19 3:52PM EDT2024-06-212.552.422.56+0.33+14.86%2054,41933.15%
GOOG240719P001400002024-04-19 3:13PM EDT2024-07-193.233.053.20+0.49+17.88%661,45630.45%
GOOG240920P001400002024-04-19 3:51PM EDT2024-09-205.094.905.00+0.64+14.38%382,62829.15%
GOOG241018P001400002024-04-19 3:49PM EDT2024-10-185.655.405.55+0.64+12.77%2655928.36%
GOOG241115P001400002024-04-19 3:40PM EDT2024-11-156.606.306.70+0.70+11.86%2125629.34%
GOOG241220P001400002024-04-19 3:57PM EDT2024-12-207.056.957.20+0.55+8.46%661,48828.33%
GOOG250117P001400002024-04-19 3:46PM EDT2025-01-177.757.407.75+0.76+10.87%1407,31128.04%
GOOG250321P001400002024-04-19 2:09PM EDT2025-03-218.757.759.30+0.65+8.02%31,00228.29%
GOOG250620P001400002024-04-19 2:02PM EDT2025-06-2010.3010.0511.40+1.60+18.39%31,29028.66%
GOOG251219P001400002024-04-12 10:35AM EDT2025-12-1911.6011.6513.150.00-246726.46%
GOOG260116P001400002024-04-19 3:54PM EDT2026-01-1613.4112.9014.40+0.86+6.85%1465327.59%