New Zealand markets close in 5 hours 16 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:145.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308C001450002024-03-01 3:59PM EST2024-03-080.170.150.16-0.19-52.78%1,9354,28026.47%
GOOG240315C001450002024-03-01 3:59PM EST2024-03-150.550.530.56-0.35-38.89%2,94817,72525.66%
GOOG240322C001450002024-03-01 3:56PM EST2024-03-221.050.971.04-0.37-26.06%2191,48926.12%
GOOG240328C001450002024-03-01 3:59PM EST2024-03-281.300.971.35-0.49-27.37%34163425.65%
GOOG240405C001450002024-03-01 3:41PM EST2024-04-051.751.541.84-0.48-21.52%7755025.98%
GOOG240412C001450002024-03-01 1:46PM EST2024-04-122.571.872.26+2.57-275026.28%
GOOG240419C001450002024-03-01 3:59PM EST2024-04-192.572.532.61-0.63-19.69%1,68913,79326.27%
GOOG240517C001450002024-03-01 3:59PM EST2024-05-174.914.804.95-0.69-12.32%1,4366,50930.82%
GOOG240621C001450002024-03-01 3:56PM EST2024-06-216.156.106.25-0.25-3.91%9415,87829.91%
GOOG240719C001450002024-03-01 3:54PM EST2024-07-197.207.007.20+0.05+0.70%2831,08229.58%
GOOG240920C001450002024-03-01 3:58PM EST2024-09-209.759.609.85-0.75-7.14%497,77231.06%
GOOG241018C001450002024-03-01 2:11PM EST2024-10-1811.2310.5011.40-0.27-2.35%734132.66%
GOOG241115C001450002024-03-01 3:54PM EST2024-11-1512.1211.4512.50+0.02+0.17%53433.22%
GOOG241220C001450002024-03-01 12:48PM EST2024-12-2013.7711.0513.40+0.52+3.92%61,30332.99%
GOOG250117C001450002024-03-01 3:59PM EST2025-01-1714.0513.9014.30-0.55-3.77%504,37833.26%
GOOG250620C001450002024-03-01 3:04PM EST2025-06-2019.8718.4521.20+1.22+6.54%2184,57338.34%
GOOG251219C001450002024-03-01 2:57PM EST2025-12-1924.7021.5026.50+0.64+2.66%646439.84%
GOOG260116C001450002024-03-01 3:55PM EST2026-01-1624.7524.0027.00-0.12-0.48%151,18239.69%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308P001450002024-03-01 3:58PM EST2024-03-087.006.557.40+1.00+16.67%2582235.89%
GOOG240315P001450002024-03-01 3:50PM EST2024-03-157.357.157.55+1.25+20.49%5910,34526.73%
GOOG240322P001450002024-03-01 3:33PM EST2024-03-227.257.458.55-0.37-4.86%254,26931.93%
GOOG240328P001450002024-03-01 1:29PM EST2024-03-286.827.658.80-0.86-11.20%120030.03%
GOOG240405P001450002024-02-29 2:42PM EST2024-04-057.947.308.450.00-12323.77%
GOOG240412P001450002024-03-01 1:55PM EST2024-04-127.297.459.35+7.29-6227.34%
GOOG240419P001450002024-03-01 3:59PM EST2024-04-198.558.158.95+0.95+12.50%17410,35822.99%
GOOG240517P001450002024-03-01 3:59PM EST2024-05-1710.3010.2010.45+0.44+4.46%1554,19924.88%
GOOG240621P001450002024-03-01 1:56PM EST2024-06-2110.1510.9011.15+0.16+1.60%55,72423.04%
GOOG240719P001450002024-03-01 3:50PM EST2024-07-1911.5011.2511.80+0.15+1.32%173,60922.59%
GOOG240920P001450002024-03-01 9:44AM EST2024-09-2012.3510.5013.10-0.60-4.63%33,66822.02%
GOOG241018P001450002024-03-01 3:47PM EST2024-10-1813.3013.2513.55-0.69-4.93%92021.69%
GOOG241115P001450002024-02-27 3:54PM EST2024-11-1513.1012.2014.550.00-9922.67%
GOOG241220P001450002024-02-29 2:28PM EST2024-12-2014.6514.6515.000.00-789722.20%
GOOG250117P001450002024-03-01 1:56PM EST2025-01-1714.6514.9015.60-0.60-3.93%6414,36222.38%
GOOG250620P001450002024-02-28 9:30AM EST2025-06-2017.0015.0018.200.00-137522.56%
GOOG251219P001450002024-02-09 3:04PM EST2025-12-1914.6619.3021.600.00-204023.79%
GOOG260116P001450002024-02-27 9:42AM EST2026-01-1619.8519.4523.000.00-14723825.16%