New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.56+1.35 (+0.81%)
At close: 04:00PM EDT
168.38 -0.18 (-0.11%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG241011C001700002024-10-04 3:59PM EDT2024-10-111.761.701.76+0.17+10.69%9,6163,47127.86%
GOOG241018C001700002024-10-04 3:59PM EDT2024-10-182.592.572.70+0.16+6.58%1,29213,53826.45%
GOOG241025C001700002024-10-04 3:57PM EDT2024-10-254.934.755.00+0.38+8.35%3211,21536.01%
GOOG241101C001700002024-10-04 3:57PM EDT2024-11-015.805.655.90+0.45+8.41%3071,68635.91%
GOOG241108C001700002024-10-04 2:13PM EDT2024-11-086.505.657.60+0.35+5.69%7084340.30%
GOOG241115C001700002024-10-04 3:59PM EDT2024-11-157.056.957.10+0.55+8.46%2695,23634.47%
GOOG241220C001700002024-10-04 3:56PM EDT2024-12-208.998.909.05+0.38+4.41%1107,75331.67%
GOOG250117C001700002024-10-04 3:59PM EDT2025-01-1710.5510.3510.55+0.50+4.98%3196,02631.25%
GOOG250221C001700002024-10-04 1:56PM EDT2025-02-2112.3312.7012.90+0.05+0.41%7352332.70%
GOOG250321C001700002024-10-04 3:59PM EDT2025-03-2114.0013.8514.05+0.60+4.48%853,89732.37%
GOOG250516C001700002024-10-04 3:59PM EDT2025-05-1616.6515.1517.00+0.55+3.42%161533.64%
GOOG250620C001700002024-10-04 3:58PM EDT2025-06-2017.8117.6517.90+0.46+2.65%195,31032.87%
GOOG250919C001700002024-10-04 12:04PM EDT2025-09-1921.2020.2021.35+0.79+3.87%511433.55%
GOOG251219C001700002024-10-04 9:43AM EDT2025-12-1923.9523.3024.65+0.17+0.71%21,70034.40%
GOOG260116C001700002024-10-04 3:34PM EDT2026-01-1625.0024.1026.35+1.00+4.17%282,30135.62%
GOOG261218C001700002024-10-03 9:36AM EDT2026-12-1832.7532.0034.900.00-138135.94%
GOOG270115C001700002024-10-04 9:51AM EDT2027-01-1534.7334.5035.55+0.73+2.15%3127735.99%
Putsfor11 October 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG241011P001700002024-10-04 3:59PM EDT2024-10-113.012.843.10-1.24-29.18%1,19919026.66%
GOOG241018P001700002024-10-04 3:54PM EDT2024-10-183.753.653.85-1.25-25.00%461,75024.15%
GOOG241025P001700002024-10-04 3:45PM EDT2024-10-256.005.656.00-0.75-11.11%7911533.22%
GOOG241101P001700002024-10-04 3:08PM EDT2024-11-017.086.506.70-0.42-5.60%27032.42%
GOOG241115P001700002024-10-04 3:26PM EDT2024-11-157.757.507.65-0.75-8.82%764,16730.53%
GOOG241220P001700002024-10-04 3:50PM EDT2024-12-209.058.859.10-0.85-8.59%1129,73727.16%
GOOG250117P001700002024-10-04 2:15PM EDT2025-01-1710.559.709.90-0.09-0.85%293,83025.44%
GOOG250221P001700002024-10-04 3:19PM EDT2025-02-2111.8711.3511.55-0.37-3.02%1042025.99%
GOOG250321P001700002024-10-04 1:37PM EDT2025-03-2112.7512.0512.35-0.40-3.04%43,37625.47%
GOOG250620P001700002024-10-04 9:32AM EDT2025-06-2014.4014.4014.70-0.97-6.31%11,10924.66%
GOOG250919P001700002024-10-04 10:29AM EDT2025-09-1917.2016.3516.75+1.39+8.79%2924.33%
GOOG251219P001700002024-10-03 9:47AM EDT2025-12-1918.4117.9018.75-1.59-7.95%133624.39%
GOOG260116P001700002024-09-25 10:13AM EDT2026-01-1620.6918.1019.200.00-21,32424.25%
GOOG261218P001700002024-09-30 9:30AM EDT2026-12-1825.7023.5024.350.00-229923.71%
GOOG270115P001700002024-10-03 10:28AM EDT2027-01-1525.4722.6524.650.00-2523.61%