Singapore markets open in 5 hours 43 minutes
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,431.72 +10.69 (+0.20%) Dow
38,655.12 -57.09 (-0.15%) Nasdaq
17,663.20 +54.77 (+0.31%) Bitcoin USD
66,668.55 -2,245.73 (-3.26%) CMC Crypto 200
1,420.53 +7.57 (+0.54%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:115.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614C00115000 | 2024-05-29 2:13PM EDT | 2024-06-14 | 63.27 | 60.85 | 65.05 | 0.00 | - | 1 | 0 | 300.78% |
| GOOG240621C00115000 | 2024-06-13 11:37AM EDT | 2024-06-21 | 62.82 | 62.70 | 63.35 | -0.18 | -0.29% | 1 | 1,714 | 147.07% |
| GOOG240628C00115000 | 2024-06-07 11:16AM EDT | 2024-06-28 | 63.47 | 62.85 | 63.50 | 0.00 | - | 1 | 1 | 116.99% |
| GOOG240719C00115000 | 2024-06-13 2:52PM EDT | 2024-07-19 | 63.77 | 63.25 | 63.95 | +2.20 | +3.57% | 2 | 196 | 86.47% |
| GOOG240816C00115000 | 2024-06-13 9:42AM EDT | 2024-08-16 | 64.21 | 63.90 | 64.50 | -3.21 | -4.76% | 3 | 4 | 72.90% |
| GOOG240920C00115000 | 2024-06-05 1:06PM EDT | 2024-09-20 | 62.93 | 64.25 | 65.10 | 0.00 | - | 3 | 1,274 | 62.87% |
| GOOG241018C00115000 | 2024-06-07 11:48AM EDT | 2024-10-18 | 65.67 | 64.85 | 65.65 | 0.00 | - | 17 | 100 | 59.47% |
| GOOG241115C00115000 | 2024-06-10 2:17PM EDT | 2024-11-15 | 63.62 | 65.60 | 66.20 | 0.00 | - | 1 | 226 | 57.48% |
| GOOG241220C00115000 | 2024-06-10 2:17PM EDT | 2024-12-20 | 64.22 | 66.10 | 66.85 | 0.00 | - | 1 | 393 | 54.63% |
| GOOG250117C00115000 | 2024-06-12 11:26AM EDT | 2025-01-17 | 68.25 | 66.70 | 67.45 | 0.00 | - | 5 | 3,021 | 53.49% |
| GOOG250321C00115000 | 2024-06-07 11:52AM EDT | 2025-03-21 | 68.65 | 66.05 | 70.25 | 0.00 | - | 1 | 18 | 50.79% |
| GOOG250620C00115000 | 2024-06-13 10:31AM EDT | 2025-06-20 | 70.55 | 67.75 | 72.50 | +4.28 | +6.46% | 1 | 267 | 55.51% |
| GOOG251219C00115000 | 2024-05-21 11:18AM EDT | 2025-12-19 | 74.50 | 71.30 | 74.35 | 0.00 | - | 1 | 603 | 49.13% |
| GOOG260116C00115000 | 2024-06-12 9:54AM EDT | 2026-01-16 | 76.50 | 72.20 | 76.50 | 0.00 | - | 1 | 90 | 51.91% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614P00115000 | 2024-05-30 12:10PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 187.50% |
| GOOG240621P00115000 | 2024-06-13 9:45AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 250 | 5,024 | 93.75% |
| GOOG240719P00115000 | 2024-06-04 9:30AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 875 | 51.56% |
| GOOG240816P00115000 | 2024-06-13 9:42AM EDT | 2024-08-16 | 0.06 | 0.04 | 0.10 | -0.02 | -25.00% | 3 | 12 | 44.92% |
| GOOG240920P00115000 | 2024-06-13 2:46PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.18 | -0.03 | -18.75% | 8 | 1,589 | 39.26% |
| GOOG241018P00115000 | 2024-05-30 1:57PM EDT | 2024-10-18 | 0.32 | 0.18 | 0.28 | 0.00 | - | 20 | 1,332 | 37.11% |
| GOOG241115P00115000 | 2024-06-12 9:30AM EDT | 2024-11-15 | 0.39 | 0.34 | 0.47 | 0.00 | - | 1 | 94 | 36.67% |
| GOOG241220P00115000 | 2024-06-07 12:55PM EDT | 2024-12-20 | 0.54 | 0.46 | 0.62 | 0.00 | - | 31 | 2,055 | 34.89% |
| GOOG250117P00115000 | 2024-06-11 12:56PM EDT | 2025-01-17 | 0.63 | 0.57 | 0.74 | -0.07 | -10.00% | 1 | 3,397 | 33.74% |
| GOOG250321P00115000 | 2024-05-29 12:33PM EDT | 2025-03-21 | 1.20 | 0.79 | 1.24 | 0.00 | - | 16 | 533 | 33.20% |
| GOOG250620P00115000 | 2024-06-10 2:41PM EDT | 2025-06-20 | 1.70 | 1.41 | 1.76 | 0.00 | - | 6 | 1,767 | 31.40% |
| GOOG251219P00115000 | 2024-06-12 9:32AM EDT | 2025-12-19 | 2.85 | 2.67 | 3.00 | 0.00 | - | 1 | 410 | 29.77% |
| GOOG260116P00115000 | 2024-06-13 11:08AM EDT | 2026-01-16 | 3.13 | 3.05 | 3.40 | -0.17 | -5.15% | 1 | 594 | 30.15% |
© 2024 Yahoo. All rights reserved.