New Zealand markets open in 8 hours 48 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.10+1.35 (+0.97%)
At close: 04:00PM EST
139.57 -0.53 (-0.38%)
Pre-market: 07:11AM EST
In the money
Show:ListStraddle
Strike:95.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240301C000950002024-02-16 1:12PM EST2024-03-0146.990.000.000.00-110.00%
GOOG240308C000950002024-02-22 2:26PM EST2024-03-0850.340.000.000.00-110.00%
GOOG240315C000950002024-02-26 1:11PM EST2024-03-1545.200.000.000.00-28060.00%
GOOG240328C000950002024-02-09 2:33PM EST2024-03-2855.600.000.000.00--20.00%
GOOG240419C000950002024-01-26 2:37PM EST2024-04-1959.5648.7553.500.00-229123.74%
GOOG240517C000950002024-02-12 12:19PM EST2024-05-1756.990.000.000.00-10210.00%
GOOG240621C000950002024-02-22 2:16PM EST2024-06-2151.990.000.000.00-110,4220.00%
GOOG240719C000950002024-02-21 3:25PM EST2024-07-1950.600.000.000.00-10100.00%
GOOG240920C000950002024-02-16 1:50PM EST2024-09-2050.880.000.000.00-11,6480.00%
GOOG241220C000950002024-02-15 3:52PM EST2024-12-2054.350.000.000.00-26800.00%
GOOG250117C000950002024-02-27 10:43AM EST2025-01-1750.500.000.000.00-41,7070.00%
GOOG250620C000950002024-02-08 10:14AM EST2025-06-2060.500.000.000.00-11460.00%
GOOG251219C000950002024-02-26 3:56PM EST2025-12-1955.410.000.000.00-102350.00%
GOOG260116C000950002024-02-26 11:38AM EST2026-01-1658.450.000.000.00-1420.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240301P000950002024-01-16 11:56AM EST2024-03-010.030.000.010.00--1140.63%
GOOG240315P000950002024-02-20 3:23PM EST2024-03-150.010.000.000.00-81,37150.00%
GOOG240322P000950002024-02-21 1:14PM EST2024-03-220.020.000.000.00--225.00%
GOOG240419P000950002024-02-27 1:35PM EST2024-04-190.060.000.000.00-134225.00%
GOOG240517P000950002024-02-27 2:42PM EST2024-05-170.140.000.000.00-114812.50%
GOOG240621P000950002024-02-26 3:23PM EST2024-06-210.280.000.000.00-115,94212.50%
GOOG240719P000950002024-02-21 11:48AM EST2024-07-190.300.000.000.00-13312.50%
GOOG240920P000950002024-02-26 1:29PM EST2024-09-200.690.000.000.00-11,22812.50%
GOOG241018P000950002024-02-26 12:47PM EST2024-10-180.840.000.000.00-262612.50%
GOOG241115P000950002024-02-27 10:18AM EST2024-11-151.120.000.000.00-51252312.50%
GOOG241220P000950002024-02-26 11:53AM EST2024-12-201.320.000.000.00-161,93212.50%
GOOG250117P000950002024-02-27 3:13PM EST2025-01-171.460.000.000.00-224,4156.25%
GOOG250620P000950002024-02-27 12:53PM EST2025-06-202.550.000.000.00-164686.25%
GOOG251219P000950002024-02-27 1:04PM EST2025-12-193.490.000.000.00-796206.25%
GOOG260116P000950002024-02-27 3:04PM EST2026-01-163.930.000.000.00-2372586.25%