New Zealand markets open in 18 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
170.96 -0.20 (-0.12%)
After hours: 05:41PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240510C001700002024-05-08 3:59PM EDT2024-05-101.951.912.01-1.70-46.58%1,4038,19121.90%
GOOG240517C001700002024-05-08 3:59PM EDT2024-05-174.003.954.05-1.20-23.08%75414,59130.53%
GOOG240524C001700002024-05-08 3:51PM EDT2024-05-244.924.654.90-0.93-15.90%731,31629.25%
GOOG240531C001700002024-05-08 2:36PM EDT2024-05-315.425.155.35-0.93-14.65%16492027.21%
GOOG240607C001700002024-05-08 3:33PM EDT2024-06-076.055.755.95-0.80-11.68%6779726.98%
GOOG240614C001700002024-05-08 12:54PM EDT2024-06-146.416.306.50-1.04-13.96%2110926.88%
GOOG240621C001700002024-05-08 3:58PM EDT2024-06-216.906.806.95-1.05-13.21%5997,10126.59%
GOOG240719C001700002024-05-08 3:59PM EDT2024-07-198.758.658.80-1.15-11.62%1205,03826.98%
GOOG240920C001700002024-05-08 3:47PM EDT2024-09-2013.3013.1013.20-0.88-6.21%1582,98130.40%
GOOG241018C001700002024-05-08 2:50PM EDT2024-10-1814.6014.4514.60-1.28-8.06%885530.77%
GOOG241115C001700002024-05-08 3:57PM EDT2024-11-1516.6016.5516.75-0.71-4.10%1389732.82%
GOOG241220C001700002024-05-08 3:59PM EDT2024-12-2018.1817.9518.25-1.14-5.90%835,01833.00%
GOOG250117C001700002024-05-08 3:51PM EDT2025-01-1719.4519.1519.40-1.02-4.98%365,63433.17%
GOOG250321C001700002024-05-08 3:39PM EDT2025-03-2122.3322.0022.30-1.03-4.41%43,27534.32%
GOOG250620C001700002024-05-08 3:44PM EDT2025-06-2026.3024.2025.95+0.02+0.08%74,35135.41%
GOOG251219C001700002024-05-08 2:23PM EDT2025-12-1932.2031.8534.45-0.75-2.28%111,77039.51%
GOOG260116C001700002024-05-08 12:30PM EDT2026-01-1632.8232.4533.25-0.93-2.76%511,07237.21%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240510P001700002024-05-08 3:59PM EDT2024-05-100.710.690.72+0.19+36.54%3,6613,54219.65%
GOOG240517P001700002024-05-08 3:59PM EDT2024-05-172.572.532.62+0.74+40.44%9965,09728.11%
GOOG240524P001700002024-05-08 3:56PM EDT2024-05-243.153.053.20+0.80+34.04%1301,91825.55%
GOOG240531P001700002024-05-08 3:53PM EDT2024-05-313.603.453.60+0.85+30.91%18140123.82%
GOOG240607P001700002024-05-08 3:19PM EDT2024-06-073.903.854.05+0.45+13.04%8812323.24%
GOOG240614P001700002024-05-08 1:57PM EDT2024-06-144.404.404.60+0.69+18.60%61623.51%
GOOG240621P001700002024-05-08 3:52PM EDT2024-06-214.854.754.90+0.84+20.95%1331,42922.86%
GOOG240719P001700002024-05-08 3:34PM EDT2024-07-195.955.956.10+0.55+10.19%941,80821.91%
GOOG240920P001700002024-05-08 2:48PM EDT2024-09-208.959.009.15+0.50+5.92%2493923.43%
GOOG241018P001700002024-05-08 10:23AM EDT2024-10-189.659.809.90+0.53+5.81%215822.98%
GOOG241115P001700002024-05-08 2:39PM EDT2024-11-1511.2011.1511.35+0.45+4.19%2939224.20%
GOOG241220P001700002024-05-08 9:30AM EDT2024-12-2012.2811.9512.20+0.58+4.96%161,05623.84%
GOOG250117P001700002024-05-08 2:11PM EDT2025-01-1712.5112.5512.80+0.45+3.73%1549523.56%
GOOG250321P001700002024-05-06 9:35AM EDT2025-03-2114.1512.0015.00-1.26-8.18%32824.58%
GOOG250620P001700002024-05-08 12:54PM EDT2025-06-2016.4016.0016.90+0.84+5.40%112724.34%
GOOG251219P001700002024-04-30 12:40PM EDT2025-12-1921.5018.0019.900.00-1723.75%
GOOG260116P001700002024-05-08 3:22PM EDT2026-01-1619.0019.5520.20-0.60-3.06%220223.55%