UK markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
173.69+15.74 (+9.97%)
At close: 04:00PM EDT
172.81 -0.88 (-0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240503C001800002024-04-26 3:59PM EDT2024-05-030.530.500.53+0.13+32.50%10,0081,66925.83%
GOOG240510C001800002024-04-26 3:58PM EDT2024-05-101.151.071.19+0.71+161.36%3,01475025.12%
GOOG240517C001800002024-04-26 3:59PM EDT2024-05-172.122.072.16+1.35+175.32%7,4666,15727.48%
GOOG240524C001800002024-04-26 3:31PM EDT2024-05-242.702.632.81+1.85+217.65%62243927.58%
GOOG240531C001800002024-04-26 3:55PM EDT2024-05-313.052.613.15+1.93+172.32%4,09956926.39%
GOOG240621C001800002024-04-26 3:57PM EDT2024-06-214.534.404.55+2.82+164.91%2,31136,44926.33%
GOOG240719C001800002024-04-26 3:56PM EDT2024-07-196.066.056.20+3.49+135.80%9492,69326.62%
GOOG240920C001800002024-04-26 3:59PM EDT2024-09-2010.4010.3010.55+4.90+89.09%1,9959,98530.13%
GOOG241018C001800002024-04-26 2:13PM EDT2024-10-1811.8211.6011.95+5.77+95.37%62031830.54%
GOOG241115C001800002024-04-26 3:30PM EDT2024-11-1513.9213.6513.95+6.32+83.16%4,05332432.23%
GOOG241220C001800002024-04-26 3:50PM EDT2024-12-2015.3515.1015.50+6.70+77.46%1572,80932.53%
GOOG250117C001800002024-04-26 3:52PM EDT2025-01-1716.5516.2016.65+6.83+70.27%26928,32532.72%
GOOG250321C001800002024-04-26 11:21AM EDT2025-03-2118.6019.0519.80+6.85+58.30%2778934.21%
GOOG250620C001800002024-04-26 3:07PM EDT2025-06-2023.3522.7523.85+8.30+55.15%333,66335.74%
GOOG251219C001800002024-04-26 1:53PM EDT2025-12-1929.2527.1030.80+7.94+37.26%2788537.73%
GOOG260116C001800002024-04-26 2:09PM EDT2026-01-1629.7528.8531.35+8.15+37.73%3767737.49%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOG240503P001800002024-04-26 3:20PM EDT2024-05-036.756.658.15-15.77-70.03%31116543.77%
GOOG240517P001800002024-04-26 3:59PM EDT2024-05-177.907.908.10-15.02-65.53%65111324.92%
GOOG240531P001800002024-04-26 12:34PM EDT2024-05-318.658.209.30-17.45-66.86%331025.59%
GOOG240621P001800002024-04-26 3:41PM EDT2024-06-219.709.609.85-13.67-58.49%2541722.41%
GOOG240719P001800002024-04-26 2:50PM EDT2024-07-1911.4010.2510.95-12.15-51.59%1222821.80%
GOOG240920P001800002024-04-26 3:56PM EDT2024-09-2013.6513.5013.70-12.15-47.09%9533622.90%
GOOG241115P001800002024-04-26 2:08PM EDT2024-11-1516.0015.4515.85-12.45-43.76%1622823.69%
GOOG241220P001800002024-04-26 2:51PM EDT2024-12-2016.9516.2516.65-7.63-31.04%5011323.32%
GOOG250117P001800002024-04-26 2:57PM EDT2025-01-1717.6016.8017.25-9.40-34.81%12122623.08%
GOOG250321P001800002024-04-26 2:51PM EDT2025-03-2119.0218.1021.00-8.65-31.26%11526.46%
GOOG250620P001800002024-04-26 12:19PM EDT2025-06-2020.6019.5520.80-8.20-28.47%123023.15%
GOOG251219P001800002024-04-26 3:38PM EDT2025-12-1922.5023.3524.95-7.55-25.12%710224.01%
GOOG260116P001800002024-04-26 2:59PM EDT2026-01-1624.4023.7524.55-6.25-20.39%925223.03%