New Zealand markets closed

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
167.24+0.62 (+0.37%)
At close: 04:00PM EDT
167.07 -0.17 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240510C001700002024-05-03 3:59PM EDT2024-05-101.441.421.47-0.04-2.70%16,8306,07628.15%
GOOGL240517C001700002024-05-03 3:59PM EDT2024-05-172.742.732.76-0.08-2.84%5,81715,41230.27%
GOOGL240524C001700002024-05-03 3:58PM EDT2024-05-243.403.303.50-0.05-1.45%6971,46329.46%
GOOGL240531C001700002024-05-03 3:57PM EDT2024-05-313.803.803.95-0.10-2.56%2,7681,65627.99%
GOOGL240607C001700002024-05-03 3:53PM EDT2024-06-074.504.354.50+0.25+5.88%22385827.74%
GOOGL240621C001700002024-05-03 3:59PM EDT2024-06-215.355.355.40-0.02-0.37%5,10019,79927.15%
GOOGL240719C001700002024-05-03 3:57PM EDT2024-07-197.127.057.20+0.10+1.42%5848,45227.55%
GOOGL240816C001700002024-05-03 3:45PM EDT2024-08-169.759.709.80+0.30+3.17%6122,22330.87%
GOOGL240920C001700002024-05-03 3:56PM EDT2024-09-2011.4511.3011.50+0.30+2.69%1654,23630.84%
GOOGL241018C001700002024-05-03 2:52PM EDT2024-10-1812.5512.6512.90+0.30+2.45%261,33531.25%
GOOGL241115C001700002024-05-03 3:26PM EDT2024-11-1514.5514.7015.25+0.30+2.11%7157333.74%
GOOGL241220C001700002024-05-03 3:48PM EDT2024-12-2016.2016.1016.65+0.36+2.27%102,48833.72%
GOOGL250117C001700002024-05-03 3:46PM EDT2025-01-1717.3517.0517.45+0.55+3.27%16717,97133.27%
GOOGL250321C001700002024-05-03 2:22PM EDT2025-03-2119.8519.8020.25-0.09-0.45%3119034.33%
GOOGL250620C001700002024-05-03 2:49PM EDT2025-06-2023.7023.3523.95+0.42+1.80%12825,00235.57%
GOOGL250919C001700002024-05-03 1:58PM EDT2025-09-1926.5026.4029.40+1.20+4.74%38939.25%
GOOGL251219C001700002024-05-02 9:32AM EDT2025-12-1928.5029.2530.200.00-56,35637.08%
GOOGL260116C001700002024-05-03 3:59PM EDT2026-01-1630.5230.5032.95+0.97+3.28%94,19339.46%
GOOGL260618C001700002024-05-03 11:46AM EDT2026-06-1833.9034.6037.30-0.57-1.65%219439.96%
GOOGL261218C001700002024-05-03 10:13AM EDT2026-12-1839.8039.0040.65+0.30+0.76%1155739.17%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240510P001700002024-05-03 3:55PM EDT2024-05-104.004.004.10-0.82-17.01%4351,10826.61%
GOOGL240517P001700002024-05-03 3:35PM EDT2024-05-175.105.105.20-0.88-14.72%4561,65227.76%
GOOGL240524P001700002024-05-03 3:30PM EDT2024-05-246.055.555.75-0.35-5.47%641,01526.21%
GOOGL240531P001700002024-05-03 3:41PM EDT2024-05-316.105.906.10-0.50-7.58%2721924.63%
GOOGL240607P001700002024-05-03 3:07PM EDT2024-06-076.526.206.50-0.28-4.12%571,56224.01%
GOOGL240621P001700002024-05-03 3:39PM EDT2024-06-217.367.157.25-0.54-6.84%1891,54023.40%
GOOGL240719P001700002024-05-03 2:41PM EDT2024-07-198.658.258.40-0.52-5.67%1041,60422.46%
GOOGL240816P001700002024-05-03 3:45PM EDT2024-08-1610.2510.1010.30-0.75-6.82%12771024.56%
GOOGL240920P001700002024-05-03 3:56PM EDT2024-09-2011.2510.7011.30-0.80-6.64%8277123.69%
GOOGL241018P001700002024-05-03 9:55AM EDT2024-10-1812.4311.8012.10-0.12-0.96%8117123.40%
GOOGL241115P001700002024-05-03 9:57AM EDT2024-11-1513.8013.1013.50-0.35-2.47%440524.53%
GOOGL241220P001700002024-05-03 3:44PM EDT2024-12-2014.1513.9014.30-1.05-6.91%122324.10%
GOOGL250117P001700002024-05-03 2:57PM EDT2025-01-1714.9714.5514.85-0.38-2.48%233,32023.74%
GOOGL250321P001700002024-05-03 2:08PM EDT2025-03-2116.6515.9516.45-0.91-5.18%1561823.85%
GOOGL250620P001700002024-05-03 12:53PM EDT2025-06-2020.0016.3519.050.00-17324.73%
GOOGL250919P001700002024-05-03 2:58PM EDT2025-09-1920.2019.5521.10-1.13-5.30%11725.02%
GOOGL251219P001700002024-04-26 12:59PM EDT2025-12-1919.7320.0021.750.00-7512423.79%
GOOGL260116P001700002024-05-03 10:49AM EDT2026-01-1622.9020.3522.10+1.50+7.01%111123.66%
GOOGL260618P001700002024-04-29 10:22AM EDT2026-06-1823.0523.5526.450.00-12725.71%
GOOGL261218P001700002024-05-03 12:30PM EDT2026-12-1826.4525.3526.65-0.25-0.94%101623.32%