UK markets open in 6 hours 55 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.63+3.33 (+1.89%)
At close: 04:00PM EDT
179.53 -0.10 (-0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240628C001400002024-06-21 3:44PM EDT2024-06-2839.9538.5041.55+3.68+10.15%243123.54%
GOOGL240705C001400002024-06-07 10:53AM EDT2024-07-0537.7038.7041.800.00-5887.35%
GOOGL240712C001400002024-06-12 11:09AM EDT2024-07-1237.9538.8541.900.00-1272.27%
GOOGL240719C001400002024-06-21 3:16PM EDT2024-07-1940.2439.0542.10+4.24+11.78%544,37965.28%
GOOGL240726C001400002024-06-20 11:48AM EDT2024-07-2637.0539.3542.450.00-1562.38%
GOOGL240802C001400002024-06-21 11:20AM EDT2024-08-0240.9039.5542.60+40.90-1458.62%
GOOGL240816C001400002024-06-21 3:21PM EDT2024-08-1641.6039.9541.60+4.83+13.14%272,71055.07%
GOOGL240920C001400002024-06-21 1:20PM EDT2024-09-2042.1740.4043.85+3.42+8.83%55,58555.27%
GOOGL241018C001400002024-06-21 1:28PM EDT2024-10-1843.0041.3043.20+3.79+9.67%2265145.35%
GOOGL241115C001400002024-06-21 1:02PM EDT2024-11-1544.7742.4544.40+5.37+13.63%1752045.37%
GOOGL241220C001400002024-06-21 2:10PM EDT2024-12-2045.4043.4545.45+4.00+9.66%101,74344.11%
GOOGL250117C001400002024-06-21 3:35PM EDT2025-01-1746.2543.5046.60+3.75+8.82%276,24644.32%
GOOGL250321C001400002024-06-20 1:26PM EDT2025-03-2144.1446.6549.350.00-118845.33%
GOOGL250620C001400002024-06-21 2:07PM EDT2025-06-2050.8749.4051.00+3.67+7.78%192,59442.44%
GOOGL250919C001400002024-06-21 1:05PM EDT2025-09-1953.8552.3053.90+5.25+10.80%33142.86%
GOOGL251219C001400002024-06-17 2:10PM EDT2025-12-1954.6053.7556.950.00-1346543.72%
GOOGL260116C001400002024-06-21 1:52PM EDT2026-01-1656.5554.0057.00+3.38+6.36%84,07042.71%
GOOGL260618C001400002024-06-21 3:36PM EDT2026-06-1859.9658.0561.50+3.05+5.36%3524743.71%
GOOGL261218C001400002024-06-18 10:21AM EDT2026-12-1861.4062.2566.950.00-469445.25%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240628P001400002024-06-21 2:44PM EDT2024-06-280.020.000.04+0.01+100.00%866881.25%
GOOGL240705P001400002024-06-17 9:44AM EDT2024-07-050.020.000.050.00-4753.52%
GOOGL240712P001400002024-06-21 1:34PM EDT2024-07-120.020.000.08-0.06-75.00%103949.02%
GOOGL240719P001400002024-06-21 1:17PM EDT2024-07-190.050.010.09-0.03-37.50%337,54842.58%
GOOGL240726P001400002024-06-18 12:21PM EDT2024-07-260.260.080.390.00-1348.00%
GOOGL240802P001400002024-06-20 12:08PM EDT2024-08-020.360.090.52+0.36--346.14%
GOOGL240816P001400002024-06-21 3:38PM EDT2024-08-160.300.250.34-0.06-16.67%5,0033,39936.57%
GOOGL240920P001400002024-06-21 3:37PM EDT2024-09-200.560.460.62-0.13-18.84%175,78232.08%
GOOGL241018P001400002024-06-21 3:38PM EDT2024-10-180.810.740.84-0.24-22.86%132,67929.94%
GOOGL241115P001400002024-06-21 3:38PM EDT2024-11-151.361.281.44-0.29-17.58%883730.77%
GOOGL241220P001400002024-06-21 3:25PM EDT2024-12-201.771.621.87-0.32-15.31%6354,71329.71%
GOOGL250117P001400002024-06-21 1:08PM EDT2025-01-172.072.042.16-0.41-16.53%27,85028.85%
GOOGL250321P001400002024-06-20 12:30PM EDT2025-03-213.352.613.150.00-402,24228.54%
GOOGL250620P001400002024-06-21 3:49PM EDT2025-06-204.253.704.45-0.43-9.19%532,97527.97%
GOOGL250919P001400002024-06-21 12:17PM EDT2025-09-195.524.905.65-0.58-9.51%24127.48%
GOOGL251219P001400002024-06-12 1:17PM EDT2025-12-197.195.707.900.00-146629.02%
GOOGL260116P001400002024-06-18 12:26PM EDT2026-01-167.856.857.300.00-12,14227.30%
GOOGL260618P001400002024-06-21 1:36PM EDT2026-06-189.118.209.65-0.39-4.11%56327.64%
GOOGL261218P001400002024-06-18 2:29PM EDT2026-12-1812.1010.7512.800.00-21,92528.55%