Advertisement
U.S. Markets open in 5 hrs 54 mins

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
166.38-1.55 (-0.92%)
At close: 04:00PM EDT
166.04 -0.34 (-0.20%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240830C000950002024-08-14 11:11AM EDT95.0065.400.000.000.00-200.00%
GOOG240830C001000002024-08-23 1:16PM EDT100.0066.820.000.000.00-600.00%
GOOG240830C001050002024-08-23 11:14AM EDT105.0061.970.000.000.00-600.00%
GOOG240830C001100002024-08-20 12:57PM EDT110.0059.800.000.000.00-100.00%
GOOG240830C001200002024-08-23 10:14AM EDT120.0047.510.000.000.00-300.00%
GOOG240830C001250002024-08-21 12:18PM EDT125.0042.460.000.000.00-100.00%
GOOG240830C001300002024-08-23 10:17AM EDT130.0037.590.000.000.00-300.00%
GOOG240830C001350002024-08-21 10:50AM EDT135.0033.100.000.000.00-100.00%
GOOG240830C001400002024-08-23 11:29AM EDT140.0027.150.000.000.00-2700.00%
GOOG240830C001440002024-08-22 11:03AM EDT144.0024.200.000.000.00--00.00%
GOOG240830C001450002024-08-27 11:18AM EDT145.0023.050.000.000.00-2600.00%
GOOG240830C001470002024-08-26 9:31AM EDT147.0022.300.000.000.00-100.00%
GOOG240830C001480002024-08-27 10:04AM EDT148.0019.620.000.000.00-200.00%
GOOG240830C001490002024-08-22 1:31PM EDT149.0017.950.000.000.00--00.00%
GOOG240830C001500002024-08-27 10:59AM EDT150.0018.100.000.000.00-1000.00%
GOOG240830C001525002024-08-21 2:00PM EDT152.5015.850.000.000.00-700.00%
GOOG240830C001550002024-08-27 1:37PM EDT155.0012.510.000.000.00-700.00%
GOOG240830C001575002024-08-27 3:30PM EDT157.509.650.000.000.00-500.00%
GOOG240830C001600002024-08-27 3:50PM EDT160.006.800.000.000.00-21900.00%
GOOG240830C001625002024-08-27 3:59PM EDT162.504.550.000.000.00-6200.00%
GOOG240830C001650002024-08-27 3:59PM EDT165.002.580.000.000.00-46800.00%
GOOG240830C001675002024-08-27 3:59PM EDT167.501.220.000.000.00-1,76101.56%
GOOG240830C001700002024-08-27 3:59PM EDT170.000.470.000.000.00-5,70906.25%
GOOG240830C001725002024-08-27 3:59PM EDT172.500.180.000.000.00-1,889012.50%
GOOG240830C001750002024-08-27 3:58PM EDT175.000.070.000.000.00-1,407012.50%
GOOG240830C001775002024-08-27 3:31PM EDT177.500.030.000.000.00-194012.50%
GOOG240830C001800002024-08-27 3:44PM EDT180.000.020.000.000.00-315025.00%
GOOG240830C001825002024-08-27 1:22PM EDT182.500.020.000.000.00-14025.00%
GOOG240830C001850002024-08-27 3:46PM EDT185.000.020.000.000.00-19025.00%
GOOG240830C001875002024-08-27 12:48PM EDT187.500.010.000.000.00-1025.00%
GOOG240830C001900002024-08-27 11:58AM EDT190.000.010.000.000.00-12025.00%
GOOG240830C001925002024-08-27 3:28PM EDT192.500.010.000.000.00-1025.00%
GOOG240830C001950002024-08-27 10:38AM EDT195.000.010.000.000.00-4050.00%
GOOG240830C002000002024-08-27 10:42AM EDT200.000.010.000.000.00-1050.00%
GOOG240830C002050002024-08-27 3:49PM EDT205.000.010.000.000.00-2050.00%
GOOG240830C002100002024-08-26 9:45AM EDT210.000.010.000.000.00-7050.00%
GOOG240830C002150002024-08-23 2:32PM EDT215.000.010.000.000.00-7050.00%
GOOG240830C002200002024-08-22 2:48PM EDT220.000.010.000.000.00-100050.00%
GOOG240830C002250002024-08-22 9:35AM EDT225.000.010.000.000.00-2050.00%
GOOG240830C002300002024-08-15 10:50AM EDT230.000.010.000.000.00-1050.00%
GOOG240830C002350002024-08-19 9:53AM EDT235.000.010.000.000.00-3050.00%
GOOG240830C002400002024-08-19 1:45PM EDT240.000.010.000.000.00-1050.00%
GOOG240830C002600002024-08-16 11:27AM EDT260.000.010.000.000.00-60050.00%
PutsforAugust 30, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GOOG240830P001000002024-08-21 11:05AM EDT100.000.010.000.000.00-5050.00%
GOOG240830P001050002024-08-06 3:52PM EDT105.000.110.000.000.00-5050.00%
GOOG240830P001100002024-08-14 10:30AM EDT110.000.040.000.000.00-20050.00%
GOOG240830P001150002024-08-27 9:30AM EDT115.000.010.000.000.00-3050.00%
GOOG240830P001200002024-08-23 12:32PM EDT120.000.010.000.000.00-3050.00%
GOOG240830P001250002024-08-19 3:47PM EDT125.000.020.000.000.00-2050.00%
GOOG240830P001300002024-08-27 10:29AM EDT130.000.010.000.000.00-1050.00%
GOOG240830P001350002024-08-27 1:42PM EDT135.000.010.000.000.00-5050.00%
GOOG240830P001400002024-08-27 1:12PM EDT140.000.020.000.000.00-20050.00%
GOOG240830P001430002024-08-21 9:49AM EDT143.000.080.000.000.00-9050.00%
GOOG240830P001440002024-08-26 1:49PM EDT144.000.010.000.000.00-380025.00%
GOOG240830P001450002024-08-27 1:57PM EDT145.000.010.000.000.00-3025.00%
GOOG240830P001460002024-08-27 10:21AM EDT146.000.010.000.000.00-201025.00%
GOOG240830P001470002024-08-23 2:49PM EDT147.000.050.000.000.00-5025.00%
GOOG240830P001480002024-08-23 3:23PM EDT148.000.050.000.000.00-5025.00%
GOOG240830P001490002024-08-23 11:48AM EDT149.000.070.000.000.00-5025.00%
GOOG240830P001500002024-08-27 2:59PM EDT150.000.010.000.000.00-131025.00%
GOOG240830P001525002024-08-27 3:42PM EDT152.500.040.000.000.00-13025.00%
GOOG240830P001550002024-08-27 3:58PM EDT155.000.060.000.000.00-1,307025.00%
GOOG240830P001575002024-08-27 3:54PM EDT157.500.100.000.000.00-34012.50%
GOOG240830P001600002024-08-27 3:58PM EDT160.000.200.000.000.00-316012.50%
GOOG240830P001625002024-08-27 3:59PM EDT162.500.450.000.000.00-2,65006.25%
GOOG240830P001650002024-08-27 3:59PM EDT165.001.050.000.000.00-3,56903.13%
GOOG240830P001675002024-08-27 3:59PM EDT167.502.220.000.000.00-88600.00%
GOOG240830P001700002024-08-27 3:59PM EDT170.004.000.000.000.00-17200.00%
GOOG240830P001725002024-08-27 2:50PM EDT172.505.430.000.000.00-4500.00%
GOOG240830P001750002024-08-27 3:42PM EDT175.008.100.000.000.00-4100.00%
GOOG240830P001775002024-08-27 2:25PM EDT177.5010.130.000.000.00-8100.00%
GOOG240830P001800002024-08-27 1:37PM EDT180.0012.270.000.000.00-100.00%
GOOG240830P001825002024-08-23 10:40AM EDT182.5015.150.000.000.00-1000.00%
GOOG240830P001850002024-08-22 10:41AM EDT185.0017.250.000.000.00-300.00%
GOOG240830P001875002024-08-23 3:57PM EDT187.5020.010.000.000.00-400.00%
GOOG240830P001900002024-08-26 11:37AM EDT190.0022.500.000.000.00-600.00%
GOOG240830P001950002024-08-15 3:38PM EDT195.0031.960.000.000.00-400.00%
GOOG240830P002000002024-08-22 11:39AM EDT200.0033.100.000.000.00-400.00%
GOOG240830P002050002024-07-31 11:38AM EDT205.0031.850.000.000.00-100.00%
GOOG240830P002100002024-08-21 3:12PM EDT210.0042.700.000.000.00-300.00%
GOOG240830P002150002024-08-01 9:33AM EDT215.0041.850.000.000.00-100.00%
GOOG240830P002200002024-08-21 3:12PM EDT220.0052.700.000.000.00--00.00%
GOOG240830P002350002024-08-22 3:40PM EDT235.0069.050.000.000.00--00.00%
GOOG240830P002600002024-08-20 3:50PM EDT260.0090.500.000.000.00--00.00%