New Zealand markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.46+0.14 (+0.10%)
As of 12:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:180.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240223C001800002024-02-13 9:56AM EST2024-02-230.010.000.010.00-1176137.50%
GOOG240301C001800002024-02-16 10:25AM EST2024-03-010.020.000.010.00-102151.56%
GOOG240308C001800002024-02-22 3:47PM EST2024-03-080.020.000.020.00-31,00640.63%
GOOG240315C001800002024-02-23 10:24AM EST2024-03-150.020.020.030.00-61,70035.16%
GOOG240322C001800002024-02-12 12:17PM EST2024-03-220.130.020.050.00--532.42%
GOOG240328C001800002024-02-22 9:30AM EST2024-03-280.090.030.070.00-15130.86%
GOOG240419C001800002024-02-23 11:38AM EST2024-04-190.120.130.14-0.06-33.33%674,83426.76%
GOOG240517C001800002024-02-23 10:37AM EST2024-05-170.540.490.52-0.02-3.57%14,41427.82%
GOOG240621C001800002024-02-23 11:23AM EST2024-06-210.890.870.92-0.08-8.25%1431,29026.67%
GOOG240719C001800002024-02-21 11:45AM EST2024-07-191.241.251.290.00-21,30326.21%
GOOG240920C001800002024-02-23 10:56AM EST2024-09-202.712.622.69-0.03-1.09%329,31127.43%
GOOG241018C001800002024-02-21 10:30AM EST2024-10-182.933.153.300.00--427.68%
GOOG241115C001800002024-02-22 2:45PM EST2024-11-154.314.204.300.00-1628.93%
GOOG241220C001800002024-02-23 10:08AM EST2024-12-205.255.005.10+0.10+1.94%11,04029.14%
GOOG250117C001800002024-02-23 10:54AM EST2025-01-175.855.655.75+0.05+0.86%1526,87629.33%
GOOG250620C001800002024-02-22 2:57PM EST2025-06-2011.908.359.90+2.20+22.68%103,44331.30%
GOOG251219C001800002024-02-20 3:26PM EST2025-12-1912.7712.4014.450.00-2059732.82%
GOOG260116C001800002024-02-22 1:27PM EST2026-01-1614.8113.3015.650.00-740233.69%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240301P001800002024-02-14 3:51PM EST2024-03-0132.7934.8035.150.00-2087.40%
GOOG240308P001800002024-01-30 3:10PM EST2024-03-0826.8334.7535.300.00--065.28%
GOOG240315P001800002024-02-23 11:07AM EST2024-03-1535.1034.9035.15+1.90+5.72%2053.91%
GOOG240419P001800002024-01-30 3:56PM EST2024-04-1927.4334.5035.550.00-2039.65%
GOOG240517P001800002024-02-13 2:59PM EST2024-05-1734.6534.5035.500.00-62032.07%
GOOG240621P001800002024-01-31 12:31PM EST2024-06-2137.2534.5035.550.00-1027.34%
GOOG240719P001800002024-01-29 1:11PM EST2024-07-1927.0434.5535.550.00-2024.63%
GOOG240920P001800002024-02-20 2:48PM EST2024-09-2037.6034.5035.500.00-252920.39%
GOOG241220P001800002024-01-22 1:08PM EST2024-12-2032.9334.9538.100.00-21025.35%
GOOG250117P001800002024-02-09 10:26AM EST2025-01-1732.1034.3035.750.00-59217.31%
GOOG250620P001800002024-02-09 2:44PM EST2025-06-2032.2834.1037.250.00-1218.21%
GOOG251219P001800002024-01-30 1:07PM EST2025-12-1931.7635.6538.650.00-10010018.05%
GOOG260116P001800002024-02-06 2:08PM EST2026-01-1638.0035.6040.450.00-15720.52%