Canada markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
178.37+1.63 (+0.92%)
At close: 04:00PM EDT
178.36 -0.01 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:175.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240621C001750002024-06-14 3:59PM EDT2024-06-214.214.154.30+0.91+27.58%1,22014,31324.56%
GOOG240628C001750002024-06-14 3:53PM EDT2024-06-284.855.105.50+0.50+11.49%34863926.80%
GOOG240705C001750002024-06-14 3:57PM EDT2024-07-055.655.705.90+0.66+13.23%9735324.18%
GOOG240712C001750002024-06-14 3:14PM EDT2024-07-126.325.406.75+0.22+3.61%2124425.46%
GOOG240719C001750002024-06-14 3:52PM EDT2024-07-197.157.057.25+0.80+12.60%2717,05725.10%
GOOG240726C001750002024-06-14 2:31PM EDT2024-07-268.808.2510.10+0.05+0.57%2420935.18%
GOOG240802C001750002024-06-14 3:42PM EDT2024-08-029.839.7010.85-0.07-0.71%2335.49%
GOOG240816C001750002024-06-14 3:46PM EDT2024-08-1610.5010.7510.90+0.16+1.55%1214,78631.40%
GOOG240920C001750002024-06-14 2:09PM EDT2024-09-2012.4012.6512.95+0.10+0.81%1003,43330.81%
GOOG241018C001750002024-06-14 1:28PM EDT2024-10-1814.0514.1514.35+0.55+4.07%3874930.56%
GOOG241115C001750002024-06-14 1:26PM EDT2024-11-1516.3016.4516.750.00-121,29832.94%
GOOG241220C001750002024-06-14 3:50PM EDT2024-12-2017.9018.0018.40+0.03+0.17%342,87633.00%
GOOG250117C001750002024-06-14 2:46PM EDT2025-01-1718.9719.0019.40+0.03+0.16%1002,81532.65%
GOOG250321C001750002024-06-14 2:05PM EDT2025-03-2121.8820.0022.40-0.12-0.55%1025833.66%
GOOG250620C001750002024-06-14 10:41AM EDT2025-06-2025.7024.2526.75+0.38+1.50%41,50935.44%
GOOG251219C001750002024-06-14 11:56AM EDT2025-12-1932.0030.0033.15-0.66-2.02%1043236.56%
GOOG260116C001750002024-06-14 3:47PM EDT2026-01-1633.4033.0033.60+0.40+1.21%214,81036.19%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240621P001750002024-06-14 3:59PM EDT2024-06-210.650.600.68-0.66-50.38%2,4149,99621.14%
GOOG240628P001750002024-06-14 3:58PM EDT2024-06-281.401.351.64-0.42-23.08%43795722.79%
GOOG240705P001750002024-06-14 3:59PM EDT2024-07-051.821.741.88-0.36-16.51%13126919.97%
GOOG240712P001750002024-06-14 3:25PM EDT2024-07-122.402.222.80-0.10-4.00%8037522.30%
GOOG240719P001750002024-06-14 3:59PM EDT2024-07-192.852.763.30-0.55-16.18%17911,50922.31%
GOOG240726P001750002024-06-14 3:11PM EDT2024-07-264.754.004.75-0.50-9.52%463826.65%
GOOG240816P001750002024-06-14 2:24PM EDT2024-08-166.015.705.85-0.09-1.48%1481,74625.54%
GOOG240920P001750002024-06-14 2:32PM EDT2024-09-207.266.907.15-0.24-3.20%682,44324.05%
GOOG241018P001750002024-06-14 11:48AM EDT2024-10-187.907.707.95-0.05-0.63%5436723.15%
GOOG241115P001750002024-06-13 3:42PM EDT2024-11-159.759.359.500.00-13694024.37%
GOOG241220P001750002024-06-14 2:37PM EDT2024-12-2010.6010.2010.45-0.25-2.30%1344423.88%
GOOG250117P001750002024-06-14 12:47PM EDT2025-01-1711.1510.8011.00-0.05-0.45%2411,45923.30%
GOOG250321P001750002024-06-14 11:11AM EDT2025-03-2112.5511.6513.00-0.70-5.28%262923.78%
GOOG250620P001750002024-06-13 12:23PM EDT2025-06-2014.7512.0016.650.00-111925.85%
GOOG251219P001750002024-06-14 11:58AM EDT2025-12-1917.5016.0018.75-0.93-5.05%104423.62%
GOOG260116P001750002024-06-14 1:15PM EDT2026-01-1619.1416.6519.65-0.49-2.50%137924.07%