New Zealand markets close in 6 hours 29 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.16-1.82 (-1.05%)
At close: 04:00PM EDT
170.99 -0.17 (-0.10%)
After hours: 06:30PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240510C001650002024-05-08 3:31PM EDT2024-05-106.206.006.45-2.05-24.85%1172,52833.79%
GOOG240517C001650002024-05-08 3:56PM EDT2024-05-177.507.457.60-1.62-17.76%26211,39433.72%
GOOG240524C001650002024-05-08 3:30PM EDT2024-05-248.258.008.50-0.81-8.94%143,27933.20%
GOOG240531C001650002024-05-08 3:53PM EDT2024-05-318.558.458.65-1.32-13.37%823,15528.94%
GOOG240607C001650002024-05-08 12:44PM EDT2024-06-079.209.009.20-0.88-8.73%1421328.60%
GOOG240614C001650002024-05-08 12:52PM EDT2024-06-149.659.459.65-1.25-11.47%34028.11%
GOOG240621C001650002024-05-08 3:19PM EDT2024-06-2110.269.9510.10-1.29-11.17%13714,16127.89%
GOOG240719C001650002024-05-08 3:57PM EDT2024-07-1911.8511.7511.90-1.25-9.54%2473,08628.25%
GOOG240920C001650002024-05-08 3:00PM EDT2024-09-2016.2516.0016.20-0.70-4.13%334,57031.53%
GOOG241018C001650002024-05-07 12:45PM EDT2024-10-1819.0017.3517.550.00-31,02031.78%
GOOG241115C001650002024-05-07 12:22PM EDT2024-11-1520.6019.3519.550.00-7088433.56%
GOOG241220C001650002024-05-08 11:42AM EDT2024-12-2021.1520.8021.10-0.90-4.08%371,92433.85%
GOOG250117C001650002024-05-08 11:07AM EDT2025-01-1722.4521.9522.20-0.75-3.23%79,45833.94%
GOOG250321C001650002024-05-08 3:48PM EDT2025-03-2125.5424.0525.50-0.49-1.88%73,15635.76%
GOOG250620C001650002024-05-07 2:11PM EDT2025-06-2027.9228.0028.70-1.42-4.84%21,89636.14%
GOOG251219C001650002024-05-08 11:39AM EDT2025-12-1935.0633.6535.70+2.66+8.21%12,42838.49%
GOOG260116C001650002024-05-07 3:45PM EDT2026-01-1636.1334.0536.00-0.17-0.47%11,98537.97%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240510P001650002024-05-08 3:59PM EDT2024-05-100.070.070.08-0.04-36.36%2,7027,26924.71%
GOOG240517P001650002024-05-08 3:58PM EDT2024-05-171.091.071.12+0.34+45.33%5864,93730.03%
GOOG240524P001650002024-05-08 3:57PM EDT2024-05-241.481.471.54+0.41+38.32%10777326.71%
GOOG240531P001650002024-05-08 3:59PM EDT2024-05-311.801.771.85+0.45+33.33%24245224.65%
GOOG240607P001650002024-05-08 3:55PM EDT2024-06-072.172.132.24+0.29+15.43%5927124.01%
GOOG240614P001650002024-05-08 3:25PM EDT2024-06-142.592.572.71+0.33+14.60%711024.15%
GOOG240621P001650002024-05-08 3:54PM EDT2024-06-212.952.913.05+0.54+22.41%1142,79923.79%
GOOG240719P001650002024-05-08 3:56PM EDT2024-07-194.104.054.15+0.62+17.82%8599622.66%
GOOG240920P001650002024-05-08 3:54PM EDT2024-09-207.007.007.10+0.50+7.69%481,79224.16%
GOOG241018P001650002024-05-08 3:29PM EDT2024-10-187.757.707.85+0.37+5.01%3424923.73%
GOOG241115P001650002024-05-08 2:26PM EDT2024-11-159.059.059.20+0.55+6.47%1446624.78%
GOOG241220P001650002024-05-07 3:43PM EDT2024-12-209.509.8510.050.00-660024.44%
GOOG250117P001650002024-05-08 12:13PM EDT2025-01-1710.4010.4510.65+0.42+4.21%42,08124.15%
GOOG250321P001650002024-05-02 12:51PM EDT2025-03-2114.1511.7513.800.00-11726.76%
GOOG250620P001650002024-05-08 12:54PM EDT2025-06-2014.2512.8014.45+0.67+4.93%129624.54%
GOOG251219P001650002024-05-07 3:27PM EDT2025-12-1917.3417.0017.750.00-11024.36%
GOOG260116P001650002024-05-07 2:26PM EDT2026-01-1617.4417.4518.600.00-211,87324.79%