New Zealand markets close in 1 hour 30 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
172.98+3.15 (+1.85%)
At close: 04:00PM EDT
172.40 -0.58 (-0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240510C001750002024-05-07 3:59PM EDT2024-05-100.750.620.75+0.35+87.50%13,1526,30024.71%
GOOG240517C001750002024-05-07 3:59PM EDT2024-05-172.402.342.43+0.79+49.07%3,7507,35829.10%
GOOG240524C001750002024-05-07 3:59PM EDT2024-05-243.203.053.20+1.04+48.15%55761827.59%
GOOG240531C001750002024-05-07 3:59PM EDT2024-05-313.703.453.70+1.15+45.10%4971,50526.07%
GOOG240607C001750002024-05-07 3:59PM EDT2024-06-074.204.104.30+1.27+43.34%24625425.95%
GOOG240614C001750002024-05-07 3:54PM EDT2024-06-144.804.504.90+1.22+34.08%25723226.15%
GOOG240621C001750002024-05-07 3:59PM EDT2024-06-215.245.105.30+1.24+31.00%8519,35025.68%
GOOG240719C001750002024-05-07 3:56PM EDT2024-07-197.136.957.15+1.43+25.09%1,5577,27026.17%
GOOG240920C001750002024-05-07 3:49PM EDT2024-09-2011.6311.5511.75+1.57+15.61%883,08730.09%
GOOG241018C001750002024-05-07 2:45PM EDT2024-10-1812.7612.9013.10+1.72+15.58%1268930.32%
GOOG241115C001750002024-05-07 3:30PM EDT2024-11-1514.8314.0515.30+1.61+12.18%481,27832.43%
GOOG241220C001750002024-05-07 1:57PM EDT2024-12-2016.4015.5516.80+2.25+15.90%1103,84632.58%
GOOG250117C001750002024-05-07 3:35PM EDT2025-01-1717.7016.0017.95+1.70+10.63%2022,76532.74%
GOOG250321C001750002024-05-07 1:39PM EDT2025-03-2120.5018.9521.30+2.30+12.64%2017334.55%
GOOG250620C001750002024-05-07 3:21PM EDT2025-06-2024.0022.0025.40+1.95+8.84%2791,00736.14%
GOOG251219C001750002024-05-07 11:48AM EDT2025-12-1930.3929.6532.95+2.18+7.73%341438.82%
GOOG260116C001750002024-05-07 12:32PM EDT2026-01-1631.8030.1031.75+2.70+9.28%593,27236.56%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240510P001750002024-05-07 3:55PM EDT2024-05-102.642.063.15-3.76-58.75%32613731.45%
GOOG240517P001750002024-05-07 3:55PM EDT2024-05-174.103.655.05-2.90-41.43%2621,08734.46%
GOOG240524P001750002024-05-07 3:59PM EDT2024-05-244.554.604.80-2.93-39.17%3918124.72%
GOOG240531P001750002024-05-07 1:59PM EDT2024-05-315.354.955.85-2.65-33.13%963526.82%
GOOG240607P001750002024-05-07 1:49PM EDT2024-06-075.805.257.50-2.90-33.33%2184431.85%
GOOG240614P001750002024-05-07 1:38PM EDT2024-06-146.105.757.95-2.55-29.48%9630.80%
GOOG240621P001750002024-05-07 1:34PM EDT2024-06-216.356.256.65-2.47-28.00%1262,03622.91%
GOOG240719P001750002024-05-07 1:44PM EDT2024-07-197.707.457.60-2.30-23.00%12455921.08%
GOOG240920P001750002024-05-07 2:50PM EDT2024-09-2010.8810.5010.75-1.72-13.65%1877922.94%
GOOG241018P001750002024-05-07 2:44PM EDT2024-10-1811.6711.3011.55-1.96-14.38%3017922.62%
GOOG241115P001750002024-05-07 1:13PM EDT2024-11-1512.9012.7015.45-2.25-14.85%930428.70%
GOOG241220P001750002024-05-07 12:35PM EDT2024-12-2013.6812.6013.75-2.24-14.07%817723.27%
GOOG250117P001750002024-05-07 11:34AM EDT2025-01-1714.4014.1014.45-1.75-10.84%519323.17%
GOOG250321P001750002024-04-26 2:08PM EDT2025-03-2116.2514.8016.450.00-3323.86%
GOOG250620P001750002024-05-07 1:14PM EDT2025-06-2018.2717.6019.60-2.03-10.00%56125.37%
GOOG251219P001750002024-05-06 12:20PM EDT2025-12-1922.0020.8021.700.00-22323.51%
GOOG260116P001750002024-05-02 11:20AM EDT2026-01-1624.3520.2522.700.00-2234324.10%