New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.69+15.74 (+9.97%)
At close: 04:00PM EDT
173.05 -0.64 (-0.37%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426C001500002024-04-26 3:59PM EDT2024-04-2623.7021.6525.00+13.77+138.67%5981,601245.51%
GOOG240503C001500002024-04-26 3:53PM EDT2024-05-0323.8622.7524.60+13.50+130.31%7351,49078.13%
GOOG240510C001500002024-04-26 3:33PM EDT2024-05-1023.9122.0526.05+13.51+129.90%5924777.12%
GOOG240517C001500002024-04-26 3:58PM EDT2024-05-1724.4022.3024.80+12.98+113.66%5286,84449.83%
GOOG240524C001500002024-04-26 3:59PM EDT2024-05-2424.6022.8526.80+13.14+114.66%1516161.62%
GOOG240531C001500002024-04-26 3:34PM EDT2024-05-3124.5822.7525.65+12.37+101.31%108346.61%
GOOG240621C001500002024-04-26 3:59PM EDT2024-06-2125.2523.4025.70+11.85+88.43%35213,27037.37%
GOOG240719C001500002024-04-26 3:32PM EDT2024-07-1926.5026.2026.55+12.10+84.03%6801,77134.82%
GOOG240920C001500002024-04-26 3:24PM EDT2024-09-2029.4428.8529.65+11.19+61.32%5525,91436.38%
GOOG241018C001500002024-04-26 3:58PM EDT2024-10-1830.5330.3531.25+11.28+58.60%2071137.67%
GOOG241115C001500002024-04-26 3:20PM EDT2024-11-1531.9331.5532.45+11.23+54.25%7527437.90%
GOOG241220C001500002024-04-26 3:03PM EDT2024-12-2033.0232.9533.80+10.75+48.27%734,95737.97%
GOOG250117C001500002024-04-26 3:59PM EDT2025-01-1734.3034.2534.50+10.88+46.46%45511,78737.36%
GOOG250321C001500002024-04-26 2:35PM EDT2025-03-2136.9334.8537.80+10.97+42.26%1425139.59%
GOOG250620C001500002024-04-26 3:41PM EDT2025-06-2040.1938.2540.35+10.79+36.70%2763,53739.07%
GOOG251219C001500002024-04-26 3:58PM EDT2025-12-1945.7343.0546.60+11.78+34.70%2212,13740.80%
GOOG260116C001500002024-04-26 3:09PM EDT2026-01-1646.1544.8048.00+10.65+30.00%6211,64141.66%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240426P001500002024-04-26 3:31PM EDT2024-04-260.010.000.01-1.86-99.47%6397,69096.88%
GOOG240503P001500002024-04-26 3:56PM EDT2024-05-030.040.040.06-2.36-98.33%2,3313,53545.90%
GOOG240510P001500002024-04-26 3:52PM EDT2024-05-100.110.100.14-2.53-95.83%3341,32638.18%
GOOG240517P001500002024-04-26 3:49PM EDT2024-05-170.250.220.25-2.75-91.67%1,6663,89835.01%
GOOG240524P001500002024-04-26 3:58PM EDT2024-05-240.350.280.42-3.10-89.86%14726133.94%
GOOG240531P001500002024-04-26 1:48PM EDT2024-05-310.350.380.42-4.05-92.05%12021730.47%
GOOG240621P001500002024-04-26 3:54PM EDT2024-06-210.750.730.77-3.55-82.56%6984,00728.00%
GOOG240719P001500002024-04-26 3:49PM EDT2024-07-191.161.111.21-3.94-77.25%2553,59126.00%
GOOG240920P001500002024-04-26 3:59PM EDT2024-09-202.872.792.94-4.48-60.95%8813,07526.69%
GOOG241018P001500002024-04-26 12:26PM EDT2024-10-183.503.353.55-4.40-55.70%9645026.41%
GOOG241115P001500002024-04-26 2:48PM EDT2024-11-154.604.354.55-4.40-48.89%15894927.31%
GOOG241220P001500002024-04-26 3:34PM EDT2024-12-205.155.005.20-4.20-44.92%431,92026.83%
GOOG250117P001500002024-04-26 3:30PM EDT2025-01-175.625.555.75-4.43-44.08%3573,54226.64%
GOOG250321P001500002024-04-26 2:00PM EDT2025-03-216.956.458.85-5.20-42.80%264429.98%
GOOG250620P001500002024-04-26 2:09PM EDT2025-06-208.558.459.65-4.80-35.96%10857327.88%
GOOG251219P001500002024-04-26 11:19AM EDT2025-12-1911.4710.2011.70-4.42-27.82%712326.09%
GOOG260116P001500002024-04-26 2:14PM EDT2026-01-1611.8810.6012.85-4.12-25.75%4469127.01%