Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,578.91 -572.77 (-0.84%) CMC Crypto 200
1,421.37 -7.20 (-0.50%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240607C00120000 | 2024-05-31 1:59PM EDT | 2024-06-07 | 51.98 | 51.50 | 55.75 | -1.87 | -3.47% | 3 | 0 | 204.00% |
| GOOG240614C00120000 | 2024-05-30 3:17PM EDT | 2024-06-14 | 53.88 | 53.50 | 55.75 | 0.00 | - | 1 | 1 | 114.80% |
| GOOG240621C00120000 | 2024-05-29 10:44AM EDT | 2024-06-21 | 51.86 | 51.65 | 55.85 | -6.14 | -10.59% | 2 | 0 | 119.48% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 2024-06-28 | 47.18 | 52.00 | 56.00 | 0.00 | - | 1 | 0 | 53.13% |
| GOOG240705C00120000 | 2024-05-24 11:27AM EDT | 2024-07-05 | 57.47 | 52.00 | 56.10 | 0.00 | - | 3 | 0 | 52.44% |
| GOOG240719C00120000 | 2024-05-31 11:30AM EDT | 2024-07-19 | 52.65 | 52.50 | 56.40 | -5.89 | -10.06% | 15 | 0 | 57.81% |
| GOOG240816C00120000 | 2024-05-31 3:49PM EDT | 2024-08-16 | 55.41 | 53.00 | 57.05 | -0.62 | -1.11% | 4 | 23 | 54.13% |
| GOOG240920C00120000 | 2024-05-30 12:42PM EDT | 2024-09-20 | 56.40 | 53.50 | 57.65 | 0.00 | - | 2 | 3,458 | 63.06% |
| GOOG241018C00120000 | 2024-05-28 2:20PM EDT | 2024-10-18 | 60.20 | 54.00 | 58.25 | 0.00 | - | 1 | 0 | 59.32% |
| GOOG241115C00120000 | 2024-05-23 10:04AM EDT | 2024-11-15 | 61.40 | 55.00 | 59.05 | 0.00 | - | 1 | 0 | 57.52% |
| GOOG241220C00120000 | 2024-05-29 9:43AM EDT | 2024-12-20 | 61.20 | 55.50 | 58.45 | 0.00 | - | 20 | 0 | 50.04% |
| GOOG250117C00120000 | 2024-05-30 9:41AM EDT | 2025-01-17 | 58.00 | 57.20 | 60.10 | -2.45 | -4.05% | 1 | 3,106 | 52.61% |
| GOOG250321C00120000 | 2024-05-17 2:35PM EDT | 2025-03-21 | 63.98 | 57.50 | 61.75 | 0.00 | - | 3 | 0 | 51.30% |
| GOOG250620C00120000 | 2024-05-30 3:37PM EDT | 2025-06-20 | 60.08 | 59.50 | 63.45 | -1.62 | -2.63% | 4 | 0 | 48.81% |
| GOOG251219C00120000 | 2024-05-31 9:52AM EDT | 2025-12-19 | 64.95 | 63.50 | 68.50 | -5.19 | -7.40% | 1 | 0 | 49.36% |
| GOOG260116C00120000 | 2024-05-31 11:48AM EDT | 2026-01-16 | 63.05 | 64.00 | 68.05 | -7.65 | -10.82% | 6 | 0 | 47.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614P00120000 | 2024-05-31 3:24PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 441 | 65.63% |
| GOOG240621P00120000 | 2024-05-31 3:05PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | 0.00 | - | 4 | 5,439 | 59.38% |
| GOOG240705P00120000 | 2024-05-24 1:59PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.55 | 0.00 | - | 2 | 0 | 61.82% |
| GOOG240719P00120000 | 2024-05-31 1:49PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 17 | 2,383 | 43.75% |
| GOOG240816P00120000 | 2024-05-31 11:40AM EDT | 2024-08-16 | 0.20 | 0.13 | 0.21 | +0.05 | +33.33% | 6 | 27 | 39.94% |
| GOOG240920P00120000 | 2024-05-31 12:08PM EDT | 2024-09-20 | 0.31 | 0.25 | 0.35 | +0.02 | +6.90% | 23 | 6,343 | 35.99% |
| GOOG241018P00120000 | 2024-05-29 9:55AM EDT | 2024-10-18 | 0.35 | 0.36 | 0.50 | 0.00 | - | 1 | 0 | 34.35% |
| GOOG241115P00120000 | 2024-05-29 9:30AM EDT | 2024-11-15 | 0.63 | 0.61 | 0.79 | 0.00 | - | 7 | 0 | 34.35% |
| GOOG241220P00120000 | 2024-05-28 9:42AM EDT | 2024-12-20 | 0.72 | 0.79 | 0.98 | 0.00 | - | 2 | 0 | 32.74% |
| GOOG250117P00120000 | 2024-05-31 3:41PM EDT | 2025-01-17 | 1.10 | 1.04 | 1.33 | -0.01 | -0.90% | 7 | 5,174 | 32.95% |
| GOOG250321P00120000 | 2024-05-24 11:14AM EDT | 2025-03-21 | 1.60 | 1.38 | 2.15 | 0.00 | - | 40 | 0 | 33.08% |
| GOOG250620P00120000 | 2024-05-17 11:48AM EDT | 2025-06-20 | 2.42 | 2.12 | 2.91 | 0.00 | - | 2 | 0 | 31.57% |
| GOOG251219P00120000 | 2024-05-28 12:17PM EDT | 2025-12-19 | 3.95 | 2.26 | 4.40 | 0.00 | - | 4 | 0 | 29.75% |
| GOOG260116P00120000 | 2024-05-31 11:48AM EDT | 2026-01-16 | 4.57 | 4.10 | 4.80 | +0.50 | +12.29% | 16 | 0 | 29.94% |
© 2024 Yahoo. All rights reserved.