UK markets close in 3 hours

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.94+0.24 (+0.16%)
As of 04:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328C001250002024-03-25 11:26AM EDT2024-03-2824.810.000.000.00-151000.00%
GOOG240405C001250002024-03-22 3:04PM EDT2024-04-0526.790.000.000.00-140.00%
GOOG240412C001250002024-03-22 9:30AM EDT2024-04-1226.050.000.000.00-11100.00%
GOOG240419C001250002024-03-27 3:11PM EDT2024-04-1925.850.000.000.00-117800.00%
GOOG240426C001250002024-03-20 2:29PM EDT2024-04-2625.000.000.000.00-130.00%
GOOG240517C001250002024-03-26 3:30PM EDT2024-05-1729.100.000.000.00-27880.00%
GOOG240621C001250002024-03-26 3:12PM EDT2024-06-2130.200.000.000.00-35,1550.00%
GOOG240719C001250002024-03-27 11:33AM EDT2024-07-1928.650.000.000.00-14500.00%
GOOG240920C001250002024-03-27 3:46PM EDT2024-09-2031.950.000.000.00-106,8810.00%
GOOG241018C001250002024-03-26 1:11PM EDT2024-10-1834.000.000.000.00-12560.00%
GOOG241115C001250002024-03-14 3:46PM EDT2024-11-1527.830.000.000.00-841030.00%
GOOG241220C001250002024-03-27 9:32AM EDT2024-12-2035.430.000.000.00-35860.00%
GOOG250117C001250002024-03-26 11:36AM EDT2025-01-1737.000.000.000.00-23,2040.00%
GOOG250321C001250002024-03-25 10:39AM EDT2025-03-2136.000.000.000.00-10150.00%
GOOG250620C001250002024-03-27 11:29AM EDT2025-06-2039.200.000.000.00-56750.00%
GOOG251219C001250002024-03-22 12:57PM EDT2025-12-1945.100.000.000.00-75200.00%
GOOG260116C001250002024-03-26 11:17AM EDT2026-01-1646.400.000.000.00-438370.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328P001250002024-03-26 11:55AM EDT2024-03-280.010.000.000.00-275050.00%
GOOG240405P001250002024-03-26 2:19PM EDT2024-04-050.010.000.000.00-1341925.00%
GOOG240412P001250002024-03-25 10:47AM EDT2024-04-120.060.000.000.00-1211625.00%
GOOG240419P001250002024-03-27 3:36PM EDT2024-04-190.070.000.000.00-2455,39612.50%
GOOG240426P001250002024-03-26 11:02AM EDT2024-04-260.280.000.000.00-611612.50%
GOOG240503P001250002024-03-26 11:44AM EDT2024-05-030.350.000.000.00-213212.50%
GOOG240517P001250002024-03-27 3:56PM EDT2024-05-170.570.000.000.00-897,21312.50%
GOOG240621P001250002024-03-27 3:56PM EDT2024-06-210.930.000.000.00-10010,1066.25%
GOOG240719P001250002024-03-27 1:02PM EDT2024-07-191.310.000.000.00-192,0796.25%
GOOG240920P001250002024-03-27 11:27AM EDT2024-09-202.440.000.000.00-414,4126.25%
GOOG241018P001250002024-03-27 10:23AM EDT2024-10-182.700.000.000.00-12466.25%
GOOG241115P001250002024-03-25 3:08PM EDT2024-11-153.430.000.000.00-16536.25%
GOOG241220P001250002024-03-27 2:35PM EDT2024-12-203.910.000.000.00-2,0344,4606.25%
GOOG250117P001250002024-03-27 9:45AM EDT2025-01-174.100.000.000.00-45,2686.25%
GOOG250321P001250002024-03-27 11:24AM EDT2025-03-215.550.000.000.00-754,1423.13%
GOOG250620P001250002024-03-27 3:37PM EDT2025-06-206.610.000.000.00-11,0773.13%
GOOG251219P001250002024-03-18 3:36PM EDT2025-12-199.400.000.000.00-773043.13%
GOOG260116P001250002024-03-25 11:50AM EDT2026-01-169.350.000.000.00-34773.13%