Canada markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.29-1.29 (-0.75%)
At close: 04:00PM EDT
170.19 -0.10 (-0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240517C001600002024-05-06 10:09AM EDT2024-05-1710.8010.5510.95+1.00+10.20%24116,78944.58%
GOOG240524C001600002024-05-03 3:54PM EDT2024-05-2411.3011.1011.35+0.30+2.73%882,56735.62%
GOOG240531C001600002024-05-06 9:54AM EDT2024-05-3111.6611.2011.70+0.49+4.39%18667732.06%
GOOG240607C001600002024-05-06 9:36AM EDT2024-06-0712.3711.9012.25+0.78+6.73%2115331.74%
GOOG240614C001600002024-05-03 2:29PM EDT2024-06-1412.2412.2012.80+0.64+5.52%122231.74%
GOOG240621C001600002024-05-06 10:06AM EDT2024-06-2112.6912.1512.95-0.01-0.08%3914,00129.72%
GOOG240719C001600002024-05-06 9:38AM EDT2024-07-1914.6014.2514.50+0.30+2.10%333,63229.24%
GOOG240816C001600002024-05-10 1:31PM EDT2024-08-1616.5716.3016.95-0.88-5.04%11632.58%
GOOG240920C001600002024-05-06 9:47AM EDT2024-09-2017.2518.3519.25-0.95-5.22%12819,08934.09%
GOOG241018C001600002024-05-03 3:53PM EDT2024-10-1819.8019.6519.90+0.23+1.18%41,05332.54%
GOOG241115C001600002024-05-03 3:30PM EDT2024-11-1521.5321.6021.85+0.40+1.89%260334.32%
GOOG241220C001600002024-05-03 12:55PM EDT2024-12-2022.5022.9023.35+0.46+2.09%43,12434.54%
GOOG250117C001600002024-05-06 9:44AM EDT2025-01-1724.1024.1024.35+0.30+1.26%4611,34234.45%
GOOG250321C001600002024-05-03 11:59AM EDT2025-03-2126.2825.2029.35+0.94+3.71%32,37039.25%
GOOG250620C001600002024-05-03 3:32PM EDT2025-06-2030.1029.9530.70+0.35+1.18%153,10036.57%
GOOG251219C001600002024-05-03 2:44PM EDT2025-12-1937.6635.3536.95+1.11+3.04%181238.11%
GOOG260116C001600002024-05-06 10:09AM EDT2026-01-1636.5836.3537.65-0.12-0.33%32,35938.09%
PutsforMay 17, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240517P001600002024-05-06 10:23AM EDT2024-05-170.320.320.33-0.68-68.00%2,62916,44336.52%
GOOG240524P001600002024-05-06 10:12AM EDT2024-05-240.580.550.58-0.76-56.72%4831,00429.10%
GOOG240531P001600002024-05-06 10:21AM EDT2024-05-310.780.740.82-0.82-51.25%28590026.22%
GOOG240607P001600002024-05-06 10:19AM EDT2024-06-071.061.031.28-0.84-44.21%20038726.56%
GOOG240614P001600002024-05-06 10:26AM EDT2024-06-141.471.411.51-0.96-39.51%14228625.29%
GOOG240621P001600002024-05-06 10:23AM EDT2024-06-211.681.651.72-0.94-35.88%3312,57024.33%
GOOG240628P001600002024-05-10 2:15PM EDT2024-06-281.971.832.08+0.02+1.03%25124.45%
GOOG240719P001600002024-05-06 10:25AM EDT2024-07-192.632.622.70-1.02-27.95%3073,20623.10%
GOOG240816P001600002024-05-10 3:54PM EDT2024-08-164.444.354.50+0.15+3.50%821325.63%
GOOG240920P001600002024-05-06 10:24AM EDT2024-09-205.425.305.45-1.03-15.97%153,44524.63%
GOOG241018P001600002024-05-03 3:46PM EDT2024-10-186.206.056.20-0.85-12.06%5441524.24%
GOOG241115P001600002024-05-06 9:31AM EDT2024-11-157.707.357.55-1.70-18.09%397325.43%
GOOG241220P001600002024-05-02 2:59PM EDT2024-12-208.308.108.25-1.20-12.63%13924124.79%
GOOG250117P001600002024-05-06 9:35AM EDT2025-01-179.058.658.85-1.10-10.84%123,30824.53%
GOOG250321P001600002024-05-03 1:17PM EDT2025-03-2110.9510.1511.40-0.56-4.87%332426.30%
GOOG250620P001600002024-05-01 3:25PM EDT2025-06-2012.2011.8512.45-1.30-9.63%6130624.74%
GOOG251219P001600002024-04-29 9:34AM EDT2025-12-1915.2214.9016.90-0.30-1.93%225726.06%
GOOG260116P001600002024-05-03 11:54AM EDT2026-01-1615.7014.8516.80-1.30-7.65%8037525.34%