UK markets close in 3 hours 27 minutes

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.94+0.24 (+0.16%)
At close: 04:00PM EDT
152.27 +0.33 (+0.22%)
Pre-market: 09:03AM EDT
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328C000850002024-03-27 11:38AM EDT85.0065.430.000.000.00-2220.00%
GOOG240328C000900002024-03-26 1:45PM EDT90.0062.610.000.000.00-180.00%
GOOG240328C000950002024-02-09 3:33PM EDT95.0055.6039.6544.000.00--20.00%
GOOG240328C001000002024-03-26 11:58AM EDT100.0053.010.000.000.00-16870.00%
GOOG240328C001050002024-03-27 11:04AM EDT105.0046.120.000.000.00-4260.00%
GOOG240328C001100002024-03-22 3:12PM EDT110.0041.500.000.000.00-1002280.00%
GOOG240328C001150002024-03-27 10:21AM EDT115.0036.510.000.000.00-100.00%
GOOG240328C001200002024-03-27 12:22PM EDT120.0030.800.000.000.00-11710.00%
GOOG240328C001220002024-03-18 1:18PM EDT122.0027.360.000.000.00-110.00%
GOOG240328C001250002024-03-25 11:26AM EDT125.0024.810.000.000.00-151000.00%
GOOG240328C001260002024-03-19 12:34PM EDT126.0021.450.000.000.00-100.00%
GOOG240328C001280002024-03-15 12:46PM EDT128.0013.450.000.000.00--150.00%
GOOG240328C001290002024-03-11 10:17AM EDT129.0010.550.000.000.00-220.00%
GOOG240328C001300002024-03-27 3:50PM EDT130.0021.100.000.000.00-23520.00%
GOOG240328C001310002024-03-27 9:30AM EDT131.0021.220.000.000.00-11460.00%
GOOG240328C001320002024-03-27 1:31PM EDT132.0018.750.000.000.00-15550.00%
GOOG240328C001330002024-03-27 11:34AM EDT133.0017.390.000.000.00-202890.00%
GOOG240328C001340002024-03-26 2:19PM EDT134.0018.220.000.000.00-25230.00%
GOOG240328C001350002024-03-27 12:32PM EDT135.0016.500.000.000.00-1161,9590.00%
GOOG240328C001360002024-03-27 12:36PM EDT136.0015.110.000.000.00-185850.00%
GOOG240328C001370002024-03-27 11:53AM EDT137.0013.650.000.000.00-93200.00%
GOOG240328C001380002024-03-27 11:59AM EDT138.0012.600.000.000.00-494720.00%
GOOG240328C001390002024-03-27 12:31PM EDT139.0011.910.000.000.00-373150.00%
GOOG240328C001400002024-03-27 3:49PM EDT140.0012.000.000.000.00-185650.00%
GOOG240328C001410002024-03-27 3:04PM EDT141.009.850.000.000.00-604360.00%
GOOG240328C001420002024-03-27 3:56PM EDT142.009.800.000.000.00-379410.00%
GOOG240328C001430002024-03-27 1:25PM EDT143.007.460.000.000.00-136920.00%
GOOG240328C001440002024-03-27 3:47PM EDT144.007.700.000.000.00-489370.00%
GOOG240328C001450002024-03-27 3:22PM EDT145.005.800.000.000.00-611,1530.00%
GOOG240328C001460002024-03-27 2:27PM EDT146.005.000.000.000.00-241,4800.00%
GOOG240328C001470002024-03-27 2:52PM EDT147.003.750.000.000.00-1111,0380.00%
GOOG240328C001480002024-03-27 3:59PM EDT148.004.050.000.000.00-2041,5120.00%
GOOG240328C001490002024-03-27 3:50PM EDT149.002.780.000.000.00-2583,3060.00%
GOOG240328C001500002024-03-27 3:59PM EDT150.002.040.000.000.00-3,9216,3310.00%
GOOG240328C001525002024-03-27 3:59PM EDT152.500.520.000.000.00-14,7146,2231.56%
GOOG240328C001550002024-03-27 3:59PM EDT155.000.070.000.000.00-6,50012,04912.50%
GOOG240328C001575002024-03-27 3:59PM EDT157.500.020.000.000.00-9853,55612.50%
GOOG240328C001600002024-03-27 3:53PM EDT160.000.010.000.000.00-5106,67625.00%
GOOG240328C001625002024-03-27 3:41PM EDT162.500.020.000.000.00-461,26925.00%
GOOG240328C001650002024-03-27 2:01PM EDT165.000.010.000.000.00-1681,26650.00%
GOOG240328C001675002024-03-26 10:40AM EDT167.500.010.000.000.00-174150.00%
GOOG240328C001700002024-03-25 2:28PM EDT170.000.010.000.000.00-46763650.00%
GOOG240328C001725002024-03-25 2:27PM EDT172.500.010.000.000.00-442250.00%
GOOG240328C001750002024-03-25 11:44AM EDT175.000.010.000.000.00-121950.00%
GOOG240328C001800002024-03-25 10:16AM EDT180.000.010.000.000.00-17450.00%
GOOG240328C001850002024-03-20 10:46AM EDT185.000.020.000.000.00-1250.00%
GOOG240328C001900002024-03-18 3:30PM EDT190.000.010.000.000.00-222350.00%
GOOG240328C001950002024-03-19 12:58PM EDT195.000.010.000.000.00-1150.00%
GOOG240328C002000002024-03-18 10:30AM EDT200.000.010.000.000.00-1250.00%
GOOG240328C002150002024-03-22 9:30AM EDT215.000.010.000.000.00-505350.00%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328P000950002024-02-28 1:52PM EDT95.000.020.000.000.00--150.00%
GOOG240328P001000002024-03-06 11:00AM EDT100.000.040.000.000.00-157100.00%
GOOG240328P001050002024-03-20 9:30AM EDT105.000.010.000.000.00-11950.00%
GOOG240328P001100002024-03-22 3:18PM EDT110.000.010.000.000.00-22,57850.00%
GOOG240328P001150002024-03-22 11:57AM EDT115.000.010.000.000.00-214650.00%
GOOG240328P001200002024-03-27 10:02AM EDT120.000.010.000.000.00-175750.00%
GOOG240328P001250002024-03-26 11:55AM EDT125.000.010.000.000.00-275050.00%
GOOG240328P001260002024-03-22 11:40AM EDT126.000.010.000.000.00-101850.00%
GOOG240328P001270002024-03-25 10:53AM EDT127.000.010.000.000.00-201550.00%
GOOG240328P001280002024-03-18 11:42AM EDT128.000.030.000.000.00-2650.00%
GOOG240328P001290002024-03-26 2:17PM EDT129.000.010.000.000.00-12250.00%
GOOG240328P001300002024-03-27 10:26AM EDT130.000.010.000.000.00-121,81950.00%
GOOG240328P001310002024-03-26 9:40AM EDT131.000.010.000.000.00-684450.00%
GOOG240328P001320002024-03-26 9:30AM EDT132.000.010.000.000.00-161450.00%
GOOG240328P001330002024-03-26 9:41AM EDT133.000.010.000.000.00-137350.00%
GOOG240328P001340002024-03-27 12:30PM EDT134.000.010.000.000.00-339450.00%
GOOG240328P001350002024-03-27 2:48PM EDT135.000.010.000.000.00-132,35250.00%
GOOG240328P001360002024-03-27 12:07PM EDT136.000.010.000.000.00-1149950.00%
GOOG240328P001370002024-03-26 10:35AM EDT137.000.010.000.000.00-151,21550.00%
GOOG240328P001380002024-03-27 3:48PM EDT138.000.010.000.000.00-38683650.00%
GOOG240328P001390002024-03-27 10:26AM EDT139.000.010.000.000.00-545650.00%
GOOG240328P001400002024-03-27 3:25PM EDT140.000.010.000.000.00-502,89550.00%
GOOG240328P001410002024-03-27 9:57AM EDT141.000.020.000.000.00-195025.00%
GOOG240328P001420002024-03-27 3:32PM EDT142.000.010.000.000.00-51,47825.00%
GOOG240328P001430002024-03-27 3:55PM EDT143.000.010.000.000.00-27769525.00%
GOOG240328P001440002024-03-27 3:53PM EDT144.000.010.000.000.00-541,04725.00%
GOOG240328P001450002024-03-27 3:55PM EDT145.000.020.000.000.00-5652,16425.00%
GOOG240328P001460002024-03-27 3:43PM EDT146.000.010.000.000.00-4681825.00%
GOOG240328P001470002024-03-27 3:59PM EDT147.000.020.000.000.00-27510,97612.50%
GOOG240328P001480002024-03-27 3:56PM EDT148.000.040.000.000.00-7172,59312.50%
GOOG240328P001490002024-03-27 3:59PM EDT149.000.060.000.000.00-2,5383,69012.50%
GOOG240328P001500002024-03-27 3:59PM EDT150.000.150.000.000.00-13,4138,7366.25%
GOOG240328P001525002024-03-27 3:59PM EDT152.501.110.000.000.00-3,0011,9470.00%
GOOG240328P001550002024-03-27 3:55PM EDT155.003.250.000.000.00-866470.00%
GOOG240328P001575002024-03-26 3:38PM EDT157.505.650.000.000.00-6130.00%
GOOG240328P001600002024-03-26 3:20PM EDT160.007.430.000.000.00-230.00%
GOOG240328P001625002024-02-22 11:37AM EDT162.5017.189.1012.650.00-11094.73%