New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.37+0.04 (+0.03%)
As of 01:28PM EST. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223C001550002024-02-23 12:47PM EST2024-02-230.010.000.010.00-123,18650.00%
GOOG240301C001550002024-02-23 12:56PM EST2024-03-010.060.060.07-0.05-45.45%2711,65023.73%
GOOG240308C001550002024-02-23 1:10PM EST2024-03-080.240.240.25-0.09-27.27%1391,01022.56%
GOOG240315C001550002024-02-23 12:55PM EST2024-03-150.480.480.49-0.13-21.31%27516,64322.32%
GOOG240322C001550002024-02-23 12:41PM EST2024-03-220.760.780.81-0.16-17.39%11046522.84%
GOOG240328C001550002024-02-23 11:47AM EST2024-03-280.980.981.03-0.21-17.65%4721422.66%
GOOG240405C001550002024-02-23 12:53PM EST2024-04-051.291.241.44-0.21-14.00%81123.33%
GOOG240419C001550002024-02-23 12:58PM EST2024-04-192.012.012.03-0.15-6.94%4165,31823.55%
GOOG240517C001550002024-02-23 11:59AM EST2024-05-174.104.054.15-0.15-3.53%912,64127.93%
GOOG240621C001550002024-02-23 12:03PM EST2024-06-215.415.355.45-0.05-0.92%1539,85527.69%
GOOG240719C001550002024-02-22 3:58PM EST2024-07-196.556.356.450.00-1274,36127.76%
GOOG240920C001550002024-02-23 11:49AM EST2024-09-209.009.109.20-0.30-3.23%165,11129.64%
GOOG241018C001550002024-02-23 11:09AM EST2024-10-189.9510.0510.20-0.21-2.07%12830.01%
GOOG241220C001550002024-02-23 11:23AM EST2024-12-2012.6512.7012.85-0.04-0.32%276,19531.75%
GOOG250117C001550002024-02-23 10:56AM EST2025-01-1713.6513.6013.70-0.25-1.80%313,90731.92%
GOOG250620C001550002024-02-23 11:25AM EST2025-06-2018.7017.1518.85+0.95+5.35%121,83434.06%
GOOG251219C001550002024-02-22 3:22PM EST2025-12-1923.2521.8523.850.00-526635.43%
GOOG260116C001550002024-02-22 3:22PM EST2026-01-1624.1023.1524.900.00-274236.04%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223P001550002024-02-22 9:41AM EST2024-02-2310.109.709.850.00-2976.56%
GOOG240301P001550002024-02-22 11:09AM EST2024-03-0110.539.659.900.00-17431.35%
GOOG240308P001550002024-02-22 3:58PM EST2024-03-089.909.6010.100.00-15026.64%
GOOG240315P001550002024-02-23 11:55AM EST2024-03-1510.009.8010.05-0.30-2.91%62,59921.29%
GOOG240322P001550002024-02-22 10:04AM EST2024-03-2210.109.0011.100.00-8828.61%
GOOG240328P001550002024-02-15 11:28AM EST2024-03-2812.5010.1510.300.00-1919.48%
GOOG240419P001550002024-02-23 1:07PM EST2024-04-1910.8010.7010.80-0.67-5.84%51,77718.63%
GOOG240517P001550002024-02-23 12:45PM EST2024-05-1712.1012.0512.20-0.05-0.41%5142921.59%
GOOG240621P001550002024-02-22 10:24AM EST2024-06-2112.8512.7512.950.00-147620.75%
GOOG240719P001550002024-02-22 12:37PM EST2024-07-1913.5513.3013.450.00-815020.20%
GOOG240920P001550002024-02-16 2:03PM EST2024-09-2016.6014.8014.950.00-11,13120.58%
GOOG241115P001550002024-02-16 1:48PM EST2024-11-1517.3416.1016.300.00-3321.14%
GOOG241220P001550002024-02-22 12:12PM EST2024-12-2017.2516.7016.850.00-124720.95%
GOOG250117P001550002024-02-22 1:19PM EST2025-01-1717.4517.1017.250.00-21,32920.79%
GOOG250620P001550002024-01-31 3:01PM EST2025-06-2020.7017.7519.950.00-14321.29%
GOOG251219P001550002024-01-31 3:46PM EST2025-12-1923.0620.3022.100.00-19520.91%
GOOG260116P001550002024-02-16 10:58AM EST2026-01-1623.4020.8023.850.00-17922.68%