New Zealand markets close in 6 hours 39 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:170.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308C001700002024-02-29 12:31PM EST2024-03-080.010.000.010.00-253954.69%
GOOG240315C001700002024-03-01 12:41PM EST2024-03-150.010.000.02-0.01-50.00%1266,76742.97%
GOOG240322C001700002024-02-27 2:05PM EST2024-03-220.050.020.050.00-18838.48%
GOOG240328C001700002024-03-01 11:33AM EST2024-03-280.070.020.09+0.02+40.00%128936.62%
GOOG240419C001700002024-03-01 3:50PM EST2024-04-190.160.140.190.00-616,06830.32%
GOOG240517C001700002024-03-01 3:41PM EST2024-05-170.640.600.66-0.04-5.88%2795,00030.81%
GOOG240621C001700002024-03-01 3:59PM EST2024-06-211.041.021.11-0.14-11.86%1926,16728.98%
GOOG240719C001700002024-03-01 3:49PM EST2024-07-191.431.371.50-0.11-7.14%3083,59828.16%
GOOG240920C001700002024-03-01 1:26PM EST2024-09-203.012.762.90-0.07-2.27%31,69028.86%
GOOG241018C001700002024-02-26 3:59PM EST2024-10-183.703.303.500.00-8928.97%
GOOG241115C001700002024-02-28 1:07PM EST2024-11-154.104.254.450.00-13630.06%
GOOG241220C001700002024-03-01 3:39PM EST2024-12-205.214.955.30+0.08+1.56%31,96230.35%
GOOG250117C001700002024-03-01 3:03PM EST2025-01-176.075.605.95-0.03-0.49%1795,61630.51%
GOOG250620C001700002024-03-01 3:51PM EST2025-06-209.809.1512.00-0.20-2.00%174,33735.68%
GOOG251219C001700002024-02-28 12:01PM EST2025-12-1914.0013.1516.400.00-101,75536.46%
GOOG260116C001700002024-02-29 11:12AM EST2026-01-1615.8014.8517.000.00-1241136.52%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240308P001700002024-02-27 3:58PM EST2024-03-0829.8530.9032.550.00-20108.50%
GOOG240315P001700002024-02-22 11:37AM EST2024-03-1525.2231.4532.350.00-3067.87%
GOOG240419P001700002024-03-01 10:19AM EST2024-04-1931.2529.5032.55-1.47-4.49%101138.38%
GOOG240517P001700002024-03-01 2:47PM EST2024-05-1730.9529.5032.55+5.90+23.55%752530.52%
GOOG240621P001700002024-02-29 2:37PM EST2024-06-2131.7029.5032.550.00-251725.27%
GOOG240719P001700002024-02-28 2:22PM EST2024-07-1933.1029.5032.600.00-25022.99%
GOOG240920P001700002024-02-23 12:16PM EST2024-09-2025.7131.4032.850.00-19720.57%
GOOG241220P001700002024-02-28 12:02PM EST2024-12-2033.4630.2032.950.00-11317.55%
GOOG250117P001700002024-02-29 2:41PM EST2025-01-1732.7031.6533.600.00-2129419.21%
GOOG250620P001700002024-02-28 2:36PM EST2025-06-2035.0031.5036.500.00-2922.46%
GOOG251219P001700002024-01-25 2:07PM EST2025-12-1927.0528.0031.850.00-660.00%
GOOG260116P001700002024-03-01 2:54PM EST2026-01-1635.1033.5038.50+1.55+4.62%12621.91%