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
Strike:105.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240405C001050002024-03-28 10:17AM EDT2024-04-0547.0544.9049.70+1.15+2.51%35100.78%
GOOG240412C001050002024-03-28 10:17AM EDT2024-04-1247.1545.0049.85-0.80-1.67%33289.06%
GOOG240419C001050002024-03-27 12:41PM EDT2024-04-1946.4245.2050.000.00-214182.72%
GOOG240426C001050002024-03-26 2:49PM EDT2024-04-2648.2345.3550.150.00-10110177.15%
GOOG240517C001050002024-03-28 1:21PM EDT2024-05-1747.9345.7050.50+10.09+26.66%252865.67%
GOOG240621C001050002024-03-27 9:45AM EDT2024-06-2148.8746.3051.100.00-24,31157.29%
GOOG240719C001050002024-03-27 12:41PM EDT2024-07-1948.0846.8551.650.00-16954.21%
GOOG240920C001050002024-03-28 1:32PM EDT2024-09-2050.3048.2052.95-0.58-1.14%1621,12950.76%
GOOG241018C001050002024-03-19 3:24PM EDT2024-10-1847.0948.6553.500.00-41959.42%
GOOG241115C001050002024-03-04 2:10PM EDT2024-11-1534.8749.4054.100.00-24157.86%
GOOG241220C001050002024-03-27 3:58PM EDT2024-12-2051.4550.0554.000.00-11,07353.61%
GOOG250117C001050002024-03-27 3:39PM EDT2025-01-1752.1950.5055.450.00-31,87755.45%
GOOG250321C001050002024-03-06 1:07PM EDT2025-03-2137.0049.0057.150.00-1254.87%
GOOG250620C001050002024-03-21 3:48PM EDT2025-06-2053.5053.7558.500.00-710652.12%
GOOG251219C001050002024-03-19 12:23PM EDT2025-12-1954.5056.3066.300.00-110458.51%
GOOG260116C001050002024-03-26 10:37AM EDT2026-01-1660.0957.5062.500.00-17950.41%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240405P001050002024-03-04 1:53PM EDT2024-04-050.060.000.030.00-23290.63%
GOOG240412P001050002024-03-04 2:00PM EDT2024-04-120.090.002.130.00-12126.66%
GOOG240419P001050002024-03-28 12:10PM EDT2024-04-190.020.012.140.00-21,264104.81%
GOOG240426P001050002024-03-25 11:37AM EDT2024-04-260.050.002.180.00-1691.60%
GOOG240503P001050002024-03-22 3:24PM EDT2024-05-030.030.002.160.00-1182.03%
GOOG240517P001050002024-03-27 11:44AM EDT2024-05-170.120.002.230.00-371970.12%
GOOG240621P001050002024-03-27 2:36PM EDT2024-06-210.210.001.000.00-52,05552.42%
GOOG240719P001050002024-03-28 10:46AM EDT2024-07-190.310.282.40-0.03-8.82%272557.26%
GOOG240920P001050002024-03-28 1:25PM EDT2024-09-200.680.110.91+0.03+4.62%34,41535.66%
GOOG241018P001050002024-03-27 3:39PM EDT2024-10-180.830.142.890.00-2016145.13%
GOOG241115P001050002024-03-27 11:46AM EDT2024-11-151.100.163.200.00-29143.73%
GOOG241220P001050002024-03-28 9:55AM EDT2024-12-201.330.173.45-0.06-4.32%998141.79%
GOOG250117P001050002024-03-28 2:10PM EDT2025-01-171.490.893.65-0.08-5.10%512,63240.52%
GOOG250321P001050002024-03-27 10:00AM EDT2025-03-212.081.124.200.00-217138.62%
GOOG250620P001050002024-03-27 9:30AM EDT2025-06-203.002.005.500.00-594638.12%
GOOG251219P001050002024-03-22 11:17AM EDT2025-12-194.370.0510.050.00-212,92641.68%
GOOG260116P001050002024-03-26 12:31PM EDT2026-01-164.604.1010.650.00-102,29641.93%