UK markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.26+0.32 (+0.21%)
At close: 04:00PM EDT
152.15 -0.11 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240405C000800002024-03-28 10:10AM EDT80.0072.0669.8574.70+9.66+15.48%103151.56%
GOOG240405C000850002024-03-27 11:38AM EDT85.0065.5464.9569.700.00-26161.33%
GOOG240405C000950002024-03-28 1:57PM EDT95.0057.2855.0559.70+9.52+19.93%21142.97%
GOOG240405C001000002024-03-26 12:07PM EDT100.0052.4450.0054.70-0.63-1.19%194125.00%
GOOG240405C001050002024-03-28 10:17AM EDT105.0047.0544.9049.70+1.15+2.51%35100.78%
GOOG240405C001100002024-03-22 11:19AM EDT110.0042.4440.0044.700.00-1199.22%
GOOG240405C001150002024-03-22 2:31PM EDT115.0037.0834.9539.750.00-6687.11%
GOOG240405C001200002024-03-28 2:49PM EDT120.0032.6629.9034.75+1.81+5.87%41172.27%
GOOG240405C001230002024-03-27 11:12AM EDT123.0027.0527.0031.750.00-154371.29%
GOOG240405C001240002024-03-06 11:47AM EDT124.009.9626.1030.750.00-6673.05%
GOOG240405C001250002024-03-22 3:04PM EDT125.0026.7925.0529.750.00-1468.75%
GOOG240405C001260002024-03-19 12:34PM EDT126.0021.6024.1028.750.00-1368.16%
GOOG240405C001280002024-03-07 1:24PM EDT128.008.9022.1026.750.00-3163.38%
GOOG240405C001290002024-03-08 12:43PM EDT129.0010.7421.1525.750.00-1662.50%
GOOG240405C001300002024-03-27 3:50PM EDT130.0021.2820.1024.750.00-318758.59%
GOOG240405C001310002024-03-22 12:51PM EDT131.0020.5019.0523.750.00-277054.59%
GOOG240405C001320002024-03-26 3:28PM EDT132.0019.6018.0522.750.00-216952.34%
GOOG240405C001330002024-03-28 11:51AM EDT133.0018.7717.1521.75-1.33-6.62%413452.83%
GOOG240405C001340002024-03-27 3:36PM EDT134.0018.5316.2520.75+0.53+2.94%119752.83%
GOOG240405C001350002024-03-28 3:56PM EDT135.0018.0715.1019.80+0.29+1.63%25641100.81%
GOOG240405C001360002024-03-28 3:48PM EDT136.0016.7214.0518.80-0.38-2.22%1422297.00%
GOOG240405C001370002024-03-28 1:39PM EDT137.0015.2213.0517.80+1.31+9.42%313693.16%
GOOG240405C001380002024-03-28 2:33PM EDT138.0014.3911.9014.95+1.63+12.77%1927955.91%
GOOG240405C001390002024-03-28 1:08PM EDT139.0013.3011.0515.80-0.50-3.62%3425085.47%
GOOG240405C001400002024-03-28 3:53PM EDT140.0012.5010.0513.60+1.40+12.61%1582062.55%
GOOG240405C001410002024-03-28 1:57PM EDT141.0011.409.0013.80+1.59+16.21%296,41977.71%
GOOG240405C001420002024-03-28 3:02PM EDT142.0010.858.3512.50+2.04+23.16%791,11269.48%
GOOG240405C001430002024-03-28 3:48PM EDT143.009.757.359.75+1.98+25.48%15941936.62%
GOOG240405C001440002024-03-28 3:45PM EDT144.008.866.4010.65+0.66+8.05%11343963.75%
GOOG240405C001450002024-03-28 2:00PM EDT145.007.085.459.65+0.03+0.43%1262,06759.72%
GOOG240405C001460002024-03-28 3:54PM EDT146.006.854.458.75+1.16+20.39%8240556.91%
GOOG240405C001470002024-03-28 3:42PM EDT147.005.853.557.80+0.40+7.34%1062,68353.32%
GOOG240405C001480002024-03-28 3:52PM EDT148.004.904.056.50+0.30+6.52%24365345.29%
GOOG240405C001490002024-03-28 3:52PM EDT149.004.063.206.10+0.33+8.85%43766748.05%
GOOG240405C001500002024-03-28 3:59PM EDT150.003.192.853.35+0.12+3.91%9163,05422.66%
GOOG240405C001525002024-03-28 3:59PM EDT152.501.631.311.76-0.11-6.32%3,5103,43320.85%
GOOG240405C001550002024-03-28 3:59PM EDT155.000.810.660.81-0.04-4.71%5,0552,71320.61%
GOOG240405C001575002024-03-28 3:58PM EDT157.500.270.060.30-0.09-25.00%1,8342,67320.22%
GOOG240405C001600002024-03-28 3:57PM EDT160.000.110.100.15-0.05-31.25%1,9991,88722.27%
GOOG240405C001625002024-03-28 3:54PM EDT162.500.060.010.05-0.02-25.00%22744422.46%
GOOG240405C001650002024-03-28 3:35PM EDT165.000.040.020.030.00-2071,25724.81%
GOOG240405C001675002024-03-27 12:41PM EDT167.500.030.000.050.00-36852131.06%
GOOG240405C001700002024-03-28 3:17PM EDT170.000.020.000.03-0.01-33.33%534032.62%
GOOG240405C001725002024-03-26 11:38AM EDT172.500.020.000.040.00-1281537.70%
GOOG240405C001750002024-03-28 12:22PM EDT175.000.010.000.040.00-723541.41%
GOOG240405C001775002024-03-28 9:30AM EDT177.500.030.000.04+0.01+50.00%113544.92%
GOOG240405C001800002024-03-28 3:29PM EDT180.000.010.002.13-0.02-66.67%1117289.21%
GOOG240405C001850002024-03-18 12:59PM EDT185.000.030.002.130.00-323599.37%
GOOG240405C001900002024-03-18 12:13PM EDT190.000.040.000.010.00-10510950.00%
GOOG240405C002000002024-03-28 10:30AM EDT200.000.010.000.03-0.01-50.00%110766.41%
GOOG240405C002150002024-03-27 9:32AM EDT215.000.020.000.000.00-1150.00%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240405P000950002024-03-13 2:33PM EDT95.000.010.000.030.00-89114.06%
GOOG240405P001000002024-03-15 1:07PM EDT100.000.020.000.030.00-367101.56%
GOOG240405P001050002024-03-04 1:53PM EDT105.000.060.000.030.00-23290.63%
GOOG240405P001100002024-03-25 3:05PM EDT110.000.010.002.130.00-284155.76%
GOOG240405P001150002024-03-27 11:12AM EDT115.000.010.002.130.00-486138.62%
GOOG240405P001190002024-03-14 3:35PM EDT119.000.050.002.130.00-107125.29%
GOOG240405P001200002024-03-27 12:42PM EDT120.000.010.000.690.00-134494.53%
GOOG240405P001210002024-03-19 1:43PM EDT121.000.010.002.130.00-15118.70%
GOOG240405P001220002024-03-27 9:40AM EDT122.000.020.000.040.00-121858.59%
GOOG240405P001230002024-03-28 2:25PM EDT123.000.010.000.040.00-525256.64%
GOOG240405P001240002024-03-28 10:41AM EDT124.000.010.000.04-0.01-50.00%18554.69%
GOOG240405P001250002024-03-28 1:49PM EDT125.000.010.000.040.00-641952.73%
GOOG240405P001260002024-03-28 12:36PM EDT126.000.020.002.14+0.01+100.00%4280102.59%
GOOG240405P001270002024-03-28 3:50PM EDT127.000.020.002.14-0.01-33.33%1118199.37%
GOOG240405P001280002024-03-28 2:26PM EDT128.000.010.002.14-0.01-50.00%1610396.14%
GOOG240405P001290002024-03-28 10:41AM EDT129.000.030.001.97+0.01+50.00%213290.77%
GOOG240405P001300002024-03-28 3:37PM EDT130.000.020.002.000.00-249,09288.04%
GOOG240405P001310002024-03-28 3:59PM EDT131.000.010.012.14-0.02-66.67%1722686.67%
GOOG240405P001320002024-03-27 1:59PM EDT132.000.020.000.050.00-620444.53%
GOOG240405P001330002024-03-28 11:10AM EDT133.000.030.022.140.00-218580.40%
GOOG240405P001340002024-03-25 10:41AM EDT134.000.070.000.020.00-28735.94%
GOOG240405P001350002024-03-28 2:40PM EDT135.000.040.002.150.00-558873.88%
GOOG240405P001360002024-03-28 12:35PM EDT136.000.020.012.15-0.02-50.00%2142070.78%
GOOG240405P001370002024-03-27 11:53AM EDT137.000.030.010.06-0.02-40.00%136335.16%
GOOG240405P001380002024-03-28 2:20PM EDT138.000.040.000.05-0.02-33.33%237432.23%
GOOG240405P001390002024-03-28 2:39PM EDT139.000.040.010.05-0.03-42.86%118630.27%
GOOG240405P001400002024-03-28 3:52PM EDT140.000.050.000.18-0.04-44.44%7793835.55%
GOOG240405P001410002024-03-28 2:54PM EDT141.000.050.002.17-0.03-37.50%2336154.64%
GOOG240405P001420002024-03-28 3:58PM EDT142.000.050.000.45-0.09-64.29%14051838.57%
GOOG240405P001430002024-03-28 1:41PM EDT143.000.070.001.00-0.08-53.33%8959246.53%
GOOG240405P001440002024-03-28 3:57PM EDT144.000.090.060.16-0.08-47.06%7748425.10%
GOOG240405P001450002024-03-28 3:58PM EDT145.000.140.110.20-0.06-30.00%13491323.88%
GOOG240405P001460002024-03-28 3:47PM EDT146.000.160.140.24-0.20-55.56%31848822.36%
GOOG240405P001470002024-03-28 3:59PM EDT147.000.240.050.60-0.16-40.00%26579526.61%
GOOG240405P001480002024-03-28 3:58PM EDT148.000.350.090.41-0.22-38.60%2,21739420.17%
GOOG240405P001490002024-03-28 3:58PM EDT149.000.550.500.68-0.24-30.38%1,28148421.09%
GOOG240405P001500002024-03-28 3:59PM EDT150.000.770.610.84-0.33-30.00%2,2002,07519.51%
GOOG240405P001525002024-03-28 3:59PM EDT152.501.801.272.08-0.37-17.05%1,02968621.75%
GOOG240405P001550002024-03-28 3:58PM EDT155.003.253.053.40-0.65-16.67%21317918.60%
GOOG240405P001575002024-03-28 1:42PM EDT157.505.604.706.50-0.40-6.67%13435.28%
GOOG240405P001600002024-03-28 3:47PM EDT160.007.657.109.90-1.69-18.09%72355.64%
GOOG240405P001625002024-03-28 9:35AM EDT162.5010.438.5012.35-1.97-15.89%2363.11%
GOOG240405P001650002024-03-18 12:30PM EDT165.0015.3310.4015.050.00--073.56%
GOOG240405P001675002024-03-27 9:30AM EDT167.5015.2312.9017.750.00-2083.76%
GOOG240405P002050002024-03-18 12:30PM EDT205.0055.2051.7055.300.00--0125.54%
GOOG240405P002150002024-03-06 10:30AM EDT215.0080.0461.6065.300.00-10138.72%