UK markets close in 5 hours 40 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
152.04 +0.10 (+0.07%)
Pre-market: 06:36AM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328C001450002024-03-27 3:22PM EDT2024-03-285.800.000.000.00-6100.00%
GOOG240405C001450002024-03-27 3:49PM EDT2024-04-057.050.000.000.00-3500.00%
GOOG240412C001450002024-03-27 3:47PM EDT2024-04-127.700.000.000.00-196970.00%
GOOG240419C001450002024-03-27 3:57PM EDT2024-04-198.400.000.000.00-15400.00%
GOOG240426C001450002024-03-27 12:59PM EDT2024-04-269.170.000.000.00-2700.00%
GOOG240503C001450002024-03-27 2:39PM EDT2024-05-039.800.000.000.00-1821800.00%
GOOG240517C001450002024-03-27 3:29PM EDT2024-05-1711.150.000.000.00-3064,5680.00%
GOOG240621C001450002024-03-27 3:47PM EDT2024-06-2113.200.000.000.00-5100.00%
GOOG240719C001450002024-03-27 11:26AM EDT2024-07-1913.540.000.000.00-161,6060.00%
GOOG240920C001450002024-03-27 1:55PM EDT2024-09-2016.700.000.000.00-1700.00%
GOOG241018C001450002024-03-27 10:32AM EDT2024-10-1817.300.000.000.00-100.00%
GOOG241115C001450002024-03-26 1:26PM EDT2024-11-1520.950.000.000.00-1300.00%
GOOG241220C001450002024-03-27 3:27PM EDT2024-12-2020.800.000.000.00-32,0730.00%
GOOG250117C001450002024-03-27 3:16PM EDT2025-01-1721.790.000.000.00-103,8730.00%
GOOG250321C001450002024-03-27 9:30AM EDT2025-03-2124.810.000.000.00-5690.00%
GOOG250620C001450002024-03-27 10:33AM EDT2025-06-2027.470.000.000.00-100.00%
GOOG251219C001450002024-03-26 3:56PM EDT2025-12-1933.450.000.000.00-54960.00%
GOOG260116C001450002024-03-27 10:24AM EDT2026-01-1633.550.000.000.00-100.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240328P001450002024-03-27 3:55PM EDT2024-03-280.020.000.000.00-5652,16425.00%
GOOG240405P001450002024-03-27 3:51PM EDT2024-04-050.200.000.000.00-2199136.25%
GOOG240412P001450002024-03-27 3:50PM EDT2024-04-120.740.000.000.00-42706.25%
GOOG240419P001450002024-03-27 3:47PM EDT2024-04-191.080.000.000.00-27410,8676.25%
GOOG240426P001450002024-03-27 3:53PM EDT2024-04-262.420.000.000.00-10103.13%
GOOG240503P001450002024-03-27 3:47PM EDT2024-05-032.830.000.000.00-8553.13%
GOOG240517P001450002024-03-27 3:49PM EDT2024-05-173.850.000.000.00-1055,6433.13%
GOOG240621P001450002024-03-27 3:48PM EDT2024-06-214.850.000.000.00-17503.13%
GOOG240719P001450002024-03-27 1:12PM EDT2024-07-195.850.000.000.00-3244,0351.56%
GOOG240920P001450002024-03-27 3:42PM EDT2024-09-207.330.000.000.00-20601.56%
GOOG241018P001450002024-03-27 12:32PM EDT2024-10-188.150.000.000.00-301.56%
GOOG241115P001450002024-03-27 12:06PM EDT2024-11-159.250.000.000.00-15141.56%
GOOG241220P001450002024-03-27 1:30PM EDT2024-12-209.820.000.000.00-1,00001.56%
GOOG250117P001450002024-03-27 3:41PM EDT2025-01-1710.050.000.000.00-401.56%
GOOG250321P001450002024-03-22 3:33PM EDT2025-03-2111.270.000.000.00-11511.56%
GOOG250620P001450002024-03-26 9:38AM EDT2025-06-2013.000.000.000.00-1000.78%
GOOG251219P001450002024-03-19 9:51AM EDT2025-12-1917.000.000.000.00-100.78%
GOOG260116P001450002024-03-25 9:31AM EDT2026-01-1616.400.000.000.00-52750.78%