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
151.96 -0.30 (-0.20%)
After hours: 05:08PM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328C000850002024-03-28 1:56PM EDT85.0067.1264.9069.50+1.69+2.58%422852.34%
GOOG240328C000900002024-03-28 1:57PM EDT90.0062.1359.8064.50-0.48-0.77%28783.79%
GOOG240328C000950002024-02-09 3:33PM EDT95.0055.6039.6544.000.00--20.00%
GOOG240328C001000002024-03-28 2:55PM EDT100.0052.3549.8554.50-0.66-1.25%2887656.15%
GOOG240328C001050002024-03-28 1:21PM EDT105.0047.0844.8549.50+0.96+2.08%2526596.48%
GOOG240328C001100002024-03-28 2:21PM EDT110.0042.2540.4044.50+0.75+1.81%229228313.67%
GOOG240328C001150002024-03-27 10:21AM EDT115.0036.5134.8539.500.00-10483.11%
GOOG240328C001200002024-03-28 3:37PM EDT120.0032.5529.8534.50+1.75+5.68%20171428.91%
GOOG240328C001220002024-03-18 1:18PM EDT122.0027.3627.8532.500.00-11407.52%
GOOG240328C001250002024-03-28 2:29PM EDT125.0027.0024.8529.50+2.19+8.83%11100375.68%
GOOG240328C001260002024-03-19 12:34PM EDT126.0021.4523.9028.500.00-10365.23%
GOOG240328C001280002024-03-28 11:28AM EDT128.0024.0721.9026.50+10.62+78.96%1515344.14%
GOOG240328C001290002024-03-11 10:17AM EDT129.0010.5520.8525.500.00--2333.69%
GOOG240328C001300002024-03-28 2:40PM EDT130.0022.2519.8524.50+1.15+5.45%4352323.24%
GOOG240328C001310002024-03-27 9:30AM EDT131.0021.2218.8023.500.00-1146312.79%
GOOG240328C001320002024-03-28 3:45PM EDT132.0020.4517.8022.50+1.70+9.07%2555302.34%
GOOG240328C001330002024-03-28 11:10AM EDT133.0018.8016.8021.50+1.41+8.11%8289291.89%
GOOG240328C001340002024-03-28 2:44PM EDT134.0018.2215.8520.500.00-4523281.45%
GOOG240328C001350002024-03-28 3:59PM EDT135.0017.2015.4519.60+0.70+4.24%1381,959145.31%
GOOG240328C001360002024-03-28 3:49PM EDT136.0016.5513.8518.50+1.44+9.53%41585260.45%
GOOG240328C001370002024-03-28 3:38PM EDT137.0015.3412.8517.50+1.69+12.38%10320250.00%
GOOG240328C001380002024-03-28 3:04PM EDT138.0014.5512.0016.50+1.95+15.48%133472239.36%
GOOG240328C001390002024-03-28 3:45PM EDT139.0013.6010.8015.50+1.69+14.19%17315228.81%
GOOG240328C001400002024-03-28 3:57PM EDT140.0012.3512.1014.60+0.35+2.92%100565164.06%
GOOG240328C001410002024-03-28 3:33PM EDT141.0011.588.8013.50+1.73+17.56%65436207.32%
GOOG240328C001420002024-03-28 3:48PM EDT142.0010.258.1512.40+0.45+4.59%27694157.03%
GOOG240328C001430002024-03-28 3:46PM EDT143.009.227.859.45+1.76+23.59%22269280.86%
GOOG240328C001440002024-03-28 3:59PM EDT144.008.356.1510.40+0.65+8.44%173937170.56%
GOOG240328C001450002024-03-28 3:56PM EDT145.007.207.009.40+1.40+24.14%4171,153109.86%
GOOG240328C001460002024-03-28 3:51PM EDT146.006.504.158.40+1.50+30.00%571,480148.05%
GOOG240328C001470002024-03-28 3:45PM EDT147.005.503.106.00+1.75+46.67%3061,03881.74%
GOOG240328C001480002024-03-28 3:53PM EDT148.004.422.386.40+0.37+9.14%3861,512124.61%
GOOG240328C001490002024-03-28 3:47PM EDT149.003.492.284.20+0.71+25.54%5013,30669.82%
GOOG240328C001500002024-03-28 3:59PM EDT150.002.291.852.64+0.25+12.25%1,7876,33137.45%
GOOG240328C001525002024-03-28 3:59PM EDT152.500.010.000.01-0.51-98.08%13,3866,2232.44%
GOOG240328C001550002024-03-28 3:59PM EDT155.000.010.000.01-0.06-85.71%3,16212,04916.41%
GOOG240328C001575002024-03-28 3:49PM EDT157.500.010.000.01-0.01-50.00%8203,55628.91%
GOOG240328C001600002024-03-28 3:06PM EDT160.000.010.000.010.00-1306,67639.84%
GOOG240328C001625002024-03-28 3:30PM EDT162.500.010.000.01-0.01-50.00%151,26950.78%
GOOG240328C001650002024-03-27 2:01PM EDT165.000.010.000.020.00-1681,26660.94%
GOOG240328C001675002024-03-26 10:40AM EDT167.500.010.000.020.00-174171.88%
GOOG240328C001700002024-03-25 2:28PM EDT170.000.010.000.020.00-46763681.25%
GOOG240328C001725002024-03-25 2:27PM EDT172.500.010.000.020.00-442290.63%
GOOG240328C001750002024-03-25 11:44AM EDT175.000.010.000.010.00-121993.75%
GOOG240328C001800002024-03-25 10:16AM EDT180.000.010.002.130.00-174252.34%
GOOG240328C001850002024-03-20 10:46AM EDT185.000.020.002.130.00-12280.96%
GOOG240328C001900002024-03-18 3:30PM EDT190.000.010.002.130.00-2223308.20%
GOOG240328C001950002024-03-19 12:58PM EDT195.000.010.002.130.00-11333.98%
GOOG240328C002000002024-03-18 10:30AM EDT200.000.010.002.130.00-12358.59%
GOOG240328C002150002024-03-22 9:30AM EDT215.000.010.000.010.00-5053212.50%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328P000950002024-02-28 1:52PM EDT95.000.020.002.130.00--1596.48%
GOOG240328P001000002024-03-06 11:00AM EDT100.000.040.000.120.00-157335.94%
GOOG240328P001050002024-03-20 9:30AM EDT105.000.010.002.130.00-119490.43%
GOOG240328P001100002024-03-22 3:18PM EDT110.000.010.000.120.00-22,578266.41%
GOOG240328P001150002024-03-22 11:57AM EDT115.000.010.002.130.00-2146391.99%
GOOG240328P001200002024-03-28 3:50PM EDT120.000.010.000.010.00-2757156.25%
GOOG240328P001250002024-03-26 11:55AM EDT125.000.010.001.210.00-2750258.98%
GOOG240328P001260002024-03-22 11:40AM EDT126.000.010.002.130.00-1018289.84%
GOOG240328P001270002024-03-25 10:53AM EDT127.000.010.002.130.00-2015280.66%
GOOG240328P001280002024-03-18 11:42AM EDT128.000.030.000.010.00-26115.63%
GOOG240328P001290002024-03-26 2:17PM EDT129.000.010.002.130.00-122262.50%
GOOG240328P001300002024-03-28 2:13PM EDT130.000.010.000.030.00-61,819118.75%
GOOG240328P001310002024-03-26 9:40AM EDT131.000.010.000.010.00-6844100.00%
GOOG240328P001320002024-03-26 9:30AM EDT132.000.010.000.100.00-1614125.78%
GOOG240328P001330002024-03-26 9:41AM EDT133.000.010.000.010.00-137390.63%
GOOG240328P001340002024-03-28 10:52AM EDT134.000.010.000.010.00-539487.50%
GOOG240328P001350002024-03-28 2:13PM EDT135.000.010.000.020.00-122,35289.06%
GOOG240328P001360002024-03-27 12:07PM EDT136.000.010.000.010.00-1149978.13%
GOOG240328P001370002024-03-26 10:35AM EDT137.000.010.000.020.00-151,21578.13%
GOOG240328P001380002024-03-27 3:48PM EDT138.000.010.000.020.00-38683673.44%
GOOG240328P001390002024-03-27 10:26AM EDT139.000.010.000.020.00-545668.75%
GOOG240328P001400002024-03-28 2:42PM EDT140.000.010.000.010.00-1132,89559.38%
GOOG240328P001410002024-03-27 9:57AM EDT141.000.020.000.010.00-195054.69%
GOOG240328P001420002024-03-28 3:26PM EDT142.000.010.000.010.00-261,47850.00%
GOOG240328P001430002024-03-28 11:40AM EDT143.000.010.000.010.00-669550.00%
GOOG240328P001440002024-03-28 3:25PM EDT144.000.010.000.010.00-91,04744.53%
GOOG240328P001450002024-03-28 3:39PM EDT145.000.010.000.01-0.01-50.00%812,16439.84%
GOOG240328P001460002024-03-28 1:27PM EDT146.000.010.000.010.00-3481835.16%
GOOG240328P001470002024-03-28 2:25PM EDT147.000.010.000.01-0.01-50.00%11110,97629.69%
GOOG240328P001480002024-03-28 3:28PM EDT148.000.010.000.01-0.03-75.00%1192,59325.00%
GOOG240328P001490002024-03-28 3:50PM EDT149.000.010.000.01-0.05-83.33%2283,69019.53%
GOOG240328P001500002024-03-28 3:33PM EDT150.000.010.000.01-0.14-93.33%2,6208,73614.45%
GOOG240328P001525002024-03-28 3:59PM EDT152.500.190.081.00-0.92-82.88%3,3031,94727.49%
GOOG240328P001550002024-03-28 3:26PM EDT155.002.541.964.85-0.71-21.85%9164752.83%
GOOG240328P001575002024-03-28 2:13PM EDT157.505.323.057.35-0.33-5.84%313130.62%
GOOG240328P001600002024-03-26 3:20PM EDT160.007.435.609.850.00-23155.47%
GOOG240328P001625002024-02-22 11:37AM EDT162.5017.189.1012.650.00-110112.89%