Singapore markets closed
Straits Times Index
3,324.53 +17.09 (+0.52%) S&P 500
5,420.24 -0.79 (-0.01%) Dow
38,482.01 -230.20 (-0.59%) Nasdaq
17,671.03 +62.59 (+0.36%) Bitcoin USD
67,398.93 -2,100.66 (-3.02%) CMC Crypto 200
1,423.96 +11.01 (+0.78%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:165.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614C00165000 | 2024-06-13 9:30AM EDT | 2024-06-14 | 13.02 | 12.10 | 13.75 | -1.11 | -7.86% | 6 | 1,542 | 84.96% |
| GOOG240621C00165000 | 2024-06-13 9:42AM EDT | 2024-06-21 | 14.10 | 12.65 | 13.90 | -0.90 | -6.00% | 7 | 9,406 | 42.87% |
| GOOG240628C00165000 | 2024-06-12 1:56PM EDT | 2024-06-28 | 14.40 | 13.70 | 14.65 | 0.00 | - | 3 | 191 | 40.87% |
| GOOG240705C00165000 | 2024-06-12 9:30AM EDT | 2024-07-05 | 16.00 | 13.05 | 15.00 | 0.00 | - | 3 | 166 | 37.04% |
| GOOG240712C00165000 | 2024-06-12 11:11AM EDT | 2024-07-12 | 14.00 | 14.00 | 15.95 | -1.11 | -7.35% | 1 | 39 | 38.88% |
| GOOG240719C00165000 | 2024-06-12 3:56PM EDT | 2024-07-19 | 16.50 | 14.40 | 16.00 | 0.00 | - | 52 | 3,167 | 35.29% |
| GOOG240726C00165000 | 2024-06-12 9:52AM EDT | 2024-07-26 | 18.75 | 16.05 | 16.50 | 0.00 | - | 1 | 15 | 34.99% |
| GOOG240816C00165000 | 2024-06-13 9:56AM EDT | 2024-08-16 | 17.53 | 17.50 | 17.70 | -0.97 | -5.24% | 10 | 244 | 33.72% |
| GOOG240920C00165000 | 2024-06-13 9:32AM EDT | 2024-09-20 | 18.45 | 18.95 | 19.40 | -1.45 | -7.29% | 9 | 4,488 | 32.56% |
| GOOG241018C00165000 | 2024-06-13 9:30AM EDT | 2024-10-18 | 20.45 | 20.60 | 20.85 | -0.45 | -2.15% | 4 | 858 | 32.71% |
| GOOG241115C00165000 | 2024-06-13 9:36AM EDT | 2024-11-15 | 21.87 | 22.55 | 22.80 | -1.53 | -6.54% | 11 | 922 | 34.32% |
| GOOG241220C00165000 | 2024-06-11 12:41PM EDT | 2024-12-20 | 22.58 | 24.10 | 24.55 | 0.00 | - | 1 | 1,847 | 34.77% |
| GOOG250117C00165000 | 2024-06-13 9:36AM EDT | 2025-01-17 | 24.58 | 25.25 | 26.50 | -2.02 | -7.59% | 1 | 9,542 | 36.34% |
| GOOG250321C00165000 | 2024-06-10 2:25PM EDT | 2025-03-21 | 26.80 | 26.85 | 28.70 | 0.00 | - | 4 | 3,170 | 35.85% |
| GOOG250620C00165000 | 2024-06-13 9:32AM EDT | 2025-06-20 | 31.17 | 30.95 | 33.50 | -0.91 | -2.84% | 2 | 1,893 | 38.39% |
| GOOG251219C00165000 | 2024-06-04 10:29AM EDT | 2025-12-19 | 35.25 | 36.30 | 39.40 | 0.00 | - | 2 | 2,429 | 38.74% |
| GOOG260116C00165000 | 2024-06-13 9:37AM EDT | 2026-01-16 | 38.45 | 38.10 | 38.95 | -3.05 | -7.35% | 1 | 1,984 | 37.26% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240614P00165000 | 2024-06-12 3:46PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.02 | 0.00 | - | 39 | 6,405 | 44.92% |
| GOOG240621P00165000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 1 | 5,293 | 28.32% |
| GOOG240628P00165000 | 2024-06-12 3:56PM EDT | 2024-06-28 | 0.18 | 0.20 | 0.24 | 0.00 | - | 147 | 857 | 24.07% |
| GOOG240705P00165000 | 2024-06-13 9:58AM EDT | 2024-07-05 | 0.37 | 0.34 | 0.38 | -0.02 | -5.13% | 5 | 964 | 22.39% |
| GOOG240712P00165000 | 2024-06-13 9:30AM EDT | 2024-07-12 | 0.62 | 0.55 | 0.61 | +0.07 | +12.73% | 282 | 613 | 22.27% |
| GOOG240719P00165000 | 2024-06-13 9:45AM EDT | 2024-07-19 | 0.76 | 0.80 | 0.84 | +0.12 | +18.75% | 10 | 4,694 | 22.10% |
| GOOG240726P00165000 | 2024-06-13 9:58AM EDT | 2024-07-26 | 1.96 | 1.74 | 2.05 | +0.16 | +8.89% | 14 | 44 | 28.07% |
| GOOG240816P00165000 | 2024-06-13 9:30AM EDT | 2024-08-16 | 2.54 | 2.71 | 2.81 | +0.03 | +1.20% | 1 | 907 | 26.55% |
| GOOG240920P00165000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 3.68 | 3.65 | 3.75 | +0.23 | +6.67% | 283 | 2,950 | 24.63% |
| GOOG241018P00165000 | 2024-06-13 9:40AM EDT | 2024-10-18 | 4.60 | 4.40 | 4.55 | +0.48 | +11.65% | 31 | 665 | 24.10% |
| GOOG241115P00165000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 5.58 | 5.75 | 5.90 | 0.00 | - | 20 | 791 | 25.26% |
| GOOG241220P00165000 | 2024-06-13 9:30AM EDT | 2024-12-20 | 6.60 | 6.60 | 6.75 | +0.45 | +7.32% | 1 | 1,574 | 24.74% |
| GOOG250117P00165000 | 2024-06-12 12:07PM EDT | 2025-01-17 | 7.20 | 7.15 | 7.35 | 0.00 | - | 5 | 2,239 | 24.34% |
| GOOG250321P00165000 | 2024-06-06 10:11AM EDT | 2025-03-21 | 9.10 | 7.85 | 9.70 | 0.00 | - | 1 | 1,080 | 25.67% |
| GOOG250620P00165000 | 2024-06-12 11:05AM EDT | 2025-06-20 | 11.00 | 9.45 | 11.95 | 0.00 | - | 20 | 307 | 25.77% |
| GOOG251219P00165000 | 2024-06-06 2:45PM EDT | 2025-12-19 | 14.58 | 13.35 | 14.70 | 0.00 | - | 28 | 366 | 24.55% |
| GOOG260116P00165000 | 2024-06-12 10:59AM EDT | 2026-01-16 | 14.60 | 13.40 | 14.85 | 0.00 | - | 2 | 1,920 | 24.13% |
© 2024 Yahoo. All rights reserved.