Canada markets closed

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.01+0.55 (+0.33%)
At close: 04:00PM EDT
168.90 -0.09 (-0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:115.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240510C001150002024-04-26 3:52PM EDT2024-05-1058.7551.5055.300.00-68230.47%
GOOG240517C001150002024-05-03 2:35PM EDT2024-05-1753.7052.2555.45+1.73+3.33%30118152.83%
GOOG240607C001150002024-05-03 2:11PM EDT2024-06-0753.8852.0055.85+53.88-20098.12%
GOOG240614C001150002024-05-03 10:23AM EDT2024-06-1452.5552.0055.80+52.55-1088.48%
GOOG240621C001150002024-05-03 2:47PM EDT2024-06-2154.2352.0055.90+1.51+2.86%31,70282.81%
GOOG240719C001150002024-05-01 10:20AM EDT2024-07-1953.3753.0056.450.00-512652.15%
GOOG240920C001150002024-05-03 12:01PM EDT2024-09-2054.7054.0057.70-1.25-2.23%11,27558.91%
GOOG241018C001150002024-04-26 9:35AM EDT2024-10-1861.3354.5058.300.00-18356.49%
GOOG241115C001150002024-04-25 9:53AM EDT2024-11-1544.7855.5059.050.00-423155.30%
GOOG241220C001150002024-05-03 3:05PM EDT2024-12-2058.4556.0059.70+2.08+3.69%139453.24%
GOOG250117C001150002024-05-03 10:01AM EDT2025-01-1757.5056.9559.55+0.35+0.61%33,03549.74%
GOOG250321C001150002024-05-03 10:05AM EDT2025-03-2158.7058.5563.00+10.90+22.80%21854.22%
GOOG250620C001150002024-04-30 3:55PM EDT2025-06-2059.1360.0065.000.00-1326652.41%
GOOG251219C001150002024-05-03 1:54PM EDT2025-12-1965.4063.5068.50+1.26+1.96%261049.99%
GOOG260116C001150002024-05-02 10:26AM EDT2026-01-1665.7464.5067.500.00-19047.10%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240510P001150002024-05-03 3:55PM EDT2024-05-100.010.000.010.00-131106.25%
GOOG240517P001150002024-05-03 3:14PM EDT2024-05-170.030.010.53-0.01-25.00%32,282109.18%
GOOG240524P001150002024-05-02 3:50PM EDT2024-05-240.020.010.640.00-1037389.45%
GOOG240531P001150002024-05-03 10:26AM EDT2024-05-310.010.000.08-0.28-96.55%12857.23%
GOOG240614P001150002024-05-03 1:58PM EDT2024-06-140.300.000.34+0.30-4055.66%
GOOG240621P001150002024-05-03 10:27AM EDT2024-06-210.080.070.11-0.06-42.86%34,90448.24%
GOOG240719P001150002024-05-03 11:29AM EDT2024-07-190.170.110.20-0.03-15.00%587741.65%
GOOG240920P001150002024-05-03 2:30PM EDT2024-09-200.470.430.55-0.01-2.08%31,59336.52%
GOOG241018P001150002024-04-29 3:17PM EDT2024-10-180.550.540.680.00-1491,18134.73%
GOOG241115P001150002024-05-02 11:05AM EDT2024-11-150.890.781.000.00-111634.89%
GOOG241220P001150002024-04-30 10:57AM EDT2024-12-201.071.011.090.00-12,07932.74%
GOOG250117P001150002024-05-03 11:16AM EDT2025-01-171.340.991.25+0.04+3.08%53,49331.91%
GOOG250321P001150002024-05-03 12:42PM EDT2025-03-212.661.642.20+1.18+79.73%644233.09%
GOOG250620P001150002024-05-02 1:00PM EDT2025-06-202.792.222.830.00-251,79631.42%
GOOG251219P001150002024-04-29 9:41AM EDT2025-12-194.353.904.400.00-442430.17%
GOOG260116P001150002024-05-02 12:38PM EDT2026-01-164.704.154.800.00-28657330.40%