Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,550.58 -4.31 (-0.09%) Dow
35,430.42 +13.44 (+0.04%) Nasdaq
14,258.49 -23.27 (-0.16%) Bitcoin USD
37,794.20 -90.54 (-0.24%) CMC Crypto 200
778.64 -6.86 (-0.87%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315C00055000 | 2023-11-03 8:51AM EST | 55.00 | 75.70 | 80.90 | 85.00 | 0.00 | - | 2 | 79 | 112.35% |
| GOOG240315C00060000 | 2023-08-25 10:16AM EST | 60.00 | 70.85 | 72.45 | 75.50 | 0.00 | - | 4 | 727 | 0.00% |
| GOOG240315C00065000 | 2023-09-21 2:34PM EST | 65.00 | 68.60 | 72.10 | 75.60 | 0.00 | - | 2 | 394 | 105.66% |
| GOOG240315C00070000 | 2023-11-03 1:48PM EST | 70.00 | 61.72 | 66.15 | 70.00 | 0.00 | - | 1 | 265 | 87.60% |
| GOOG240315C00075000 | 2023-11-29 3:03PM EST | 75.00 | 62.82 | 61.25 | 65.00 | -1.45 | -2.26% | 1 | 167 | 80.52% |
| GOOG240315C00080000 | 2023-11-01 8:48AM EST | 80.00 | 48.57 | 56.35 | 60.50 | 0.00 | - | 1 | 308 | 76.49% |
| GOOG240315C00085000 | 2023-11-16 10:41AM EST | 85.00 | 54.62 | 51.50 | 55.50 | 0.00 | - | 1 | 413 | 70.14% |
| GOOG240315C00090000 | 2023-11-16 12:45PM EST | 90.00 | 50.48 | 46.60 | 50.50 | 0.00 | - | 5 | 324 | 63.83% |
| GOOG240315C00095000 | 2023-11-27 2:21PM EST | 95.00 | 45.19 | 41.75 | 46.00 | 0.00 | - | 2 | 800 | 59.90% |
| GOOG240315C00100000 | 2023-11-29 2:55PM EST | 100.00 | 38.78 | 36.95 | 41.00 | -1.45 | -3.60% | 3 | 631 | 54.20% |
| GOOG240315C00105000 | 2023-11-27 11:30AM EST | 105.00 | 35.37 | 32.20 | 36.00 | 0.00 | - | 1 | 453 | 59.74% |
| GOOG240315C00110000 | 2023-11-28 9:42AM EST | 110.00 | 30.15 | 27.50 | 31.50 | 0.00 | - | 1 | 586 | 55.30% |
| GOOG240315C00115000 | 2023-11-27 3:50PM EST | 115.00 | 24.85 | 22.95 | 26.65 | -1.55 | -5.87% | 2 | 1,556 | 49.01% |
| GOOG240315C00120000 | 2023-11-29 3:02PM EST | 120.00 | 20.30 | 20.20 | 21.30 | -1.07 | -5.01% | 91 | 4,255 | 40.56% |
| GOOG240315C00125000 | 2023-11-29 2:01PM EST | 125.00 | 16.44 | 16.25 | 16.45 | -1.04 | -5.95% | 24 | 2,658 | 34.27% |
| GOOG240315C00130000 | 2023-11-29 3:32PM EST | 130.00 | 12.76 | 12.60 | 12.75 | -1.28 | -9.12% | 46 | 5,229 | 31.86% |
| GOOG240315C00135000 | 2023-11-29 3:40PM EST | 135.00 | 9.50 | 9.45 | 9.55 | -1.45 | -13.24% | 163 | 5,974 | 30.02% |
| GOOG240315C00140000 | 2023-11-29 3:11PM EST | 140.00 | 6.85 | 6.75 | 6.85 | -1.15 | -14.38% | 134 | 10,596 | 28.47% |
| GOOG240315C00145000 | 2023-11-29 3:21PM EST | 145.00 | 4.66 | 4.60 | 4.70 | -0.74 | -13.70% | 167 | 8,782 | 27.22% |
| GOOG240315C00150000 | 2023-11-29 2:03PM EST | 150.00 | 3.08 | 3.00 | 3.10 | -0.67 | -17.87% | 214 | 6,345 | 26.29% |
| GOOG240315C00155000 | 2023-11-29 3:25PM EST | 155.00 | 1.94 | 1.91 | 1.96 | -0.42 | -17.80% | 128 | 5,245 | 25.57% |
| GOOG240315C00160000 | 2023-11-29 3:10PM EST | 160.00 | 1.21 | 1.18 | 1.23 | -0.29 | -19.33% | 210 | 11,301 | 25.26% |
| GOOG240315C00165000 | 2023-11-28 2:49PM EST | 165.00 | 0.98 | 0.74 | 0.77 | +0.07 | +7.69% | 10 | 5,645 | 25.18% |
| GOOG240315C00170000 | 2023-11-29 11:07AM EST | 170.00 | 0.54 | 0.47 | 0.50 | -0.06 | -10.00% | 4 | 1,478 | 25.44% |
| GOOG240315C00175000 | 2023-11-29 12:55PM EST | 175.00 | 0.34 | 0.31 | 0.34 | -0.05 | -12.82% | 1 | 2,865 | 25.98% |
| GOOG240315C00180000 | 2023-11-29 1:08PM EST | 180.00 | 0.25 | 0.22 | 0.39 | -0.03 | -10.71% | 1 | 1,249 | 28.98% |
| GOOG240315C00185000 | 2023-11-27 2:48PM EST | 185.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 2 | 1,033 | 27.44% |
| GOOG240315C00190000 | 2023-11-22 11:40AM EST | 190.00 | 0.18 | 0.11 | 0.14 | 0.00 | - | 1 | 870 | 28.37% |
| GOOG240315C00195000 | 2023-11-22 9:37AM EST | 195.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 24 | 817 | 29.20% |
| GOOG240315C00200000 | 2023-11-22 11:52AM EST | 200.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 150 | 2,010 | 30.18% |
| GOOG240315C00210000 | 2023-11-29 1:56PM EST | 210.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1 | 216 | 31.84% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240315P00055000 | 2023-11-27 9:55AM EST | 55.00 | 0.01 | 0.01 | 0.65 | 0.00 | - | 450 | 2,870 | 83.59% |
| GOOG240315P00060000 | 2023-11-20 12:16PM EST | 60.00 | 0.03 | 0.01 | 0.48 | 0.00 | - | 6 | 3,243 | 72.75% |
| GOOG240315P00065000 | 2023-11-29 9:43AM EST | 65.00 | 0.02 | 0.01 | 0.19 | -0.01 | -33.33% | 8 | 3,934 | 58.59% |
| GOOG240315P00070000 | 2023-11-20 10:48AM EST | 70.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 3,690 | 49.81% |
| GOOG240315P00075000 | 2023-11-17 3:39PM EST | 75.00 | 0.07 | 0.05 | 0.22 | 0.00 | - | 1 | 1,695 | 50.10% |
| GOOG240315P00080000 | 2023-11-27 11:25AM EST | 80.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 2,365 | 43.36% |
| GOOG240315P00085000 | 2023-11-24 11:19AM EST | 85.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 3,367 | 40.72% |
| GOOG240315P00090000 | 2023-11-27 9:42AM EST | 90.00 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 5 | 2,720 | 38.09% |
| GOOG240315P00095000 | 2023-11-28 12:30PM EST | 95.00 | 0.23 | 0.26 | 0.27 | -0.01 | -4.17% | 1 | 1,507 | 35.74% |
| GOOG240315P00100000 | 2023-11-28 12:30PM EST | 100.00 | 0.37 | 0.36 | 0.39 | +0.02 | +5.71% | 10 | 2,509 | 33.59% |
| GOOG240315P00105000 | 2023-11-29 2:12PM EST | 105.00 | 0.55 | 0.45 | 0.57 | +0.02 | +3.77% | 32 | 7,054 | 31.59% |
| GOOG240315P00110000 | 2023-11-29 1:08PM EST | 110.00 | 0.81 | 0.71 | 0.85 | +0.06 | +8.00% | 3 | 3,913 | 29.79% |
| GOOG240315P00115000 | 2023-11-29 3:54PM EST | 115.00 | 1.26 | 0.99 | 1.29 | +0.12 | +10.53% | 37 | 2,635 | 28.25% |
| GOOG240315P00120000 | 2023-11-29 2:02PM EST | 120.00 | 1.84 | 1.88 | 1.93 | +0.13 | +7.60% | 55 | 6,759 | 26.73% |
| GOOG240315P00125000 | 2023-11-29 3:54PM EST | 125.00 | 2.81 | 2.52 | 3.40 | +0.30 | +11.95% | 5 | 3,984 | 27.59% |
| GOOG240315P00130000 | 2023-11-29 3:59PM EST | 130.00 | 4.15 | 4.10 | 4.20 | +0.60 | +16.90% | 169 | 3,911 | 24.02% |
| GOOG240315P00135000 | 2023-11-29 2:45PM EST | 135.00 | 5.85 | 5.85 | 7.05 | +0.50 | +9.35% | 296 | 3,843 | 26.28% |
| GOOG240315P00140000 | 2023-11-29 1:13PM EST | 140.00 | 8.20 | 8.20 | 8.30 | +0.80 | +10.81% | 99 | 4,860 | 21.16% |
| GOOG240315P00145000 | 2023-11-29 12:02PM EST | 145.00 | 10.55 | 10.45 | 11.95 | +0.50 | +4.98% | 2 | 1,556 | 22.32% |
| GOOG240315P00150000 | 2023-11-29 3:43PM EST | 150.00 | 14.65 | 14.10 | 15.05 | +0.56 | +3.97% | 2 | 463 | 19.11% |
| GOOG240315P00155000 | 2023-11-29 1:07PM EST | 155.00 | 18.75 | 18.15 | 19.95 | +1.45 | +8.38% | 4 | 49 | 22.47% |
| GOOG240315P00160000 | 2023-11-27 10:25AM EST | 160.00 | 22.24 | 21.20 | 25.30 | 0.00 | - | 2 | 4 | 27.98% |
| GOOG240315P00165000 | 2023-09-12 9:54AM EST | 165.00 | 28.47 | 23.60 | 25.20 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240315P00170000 | 2023-11-14 3:30PM EST | 170.00 | 34.03 | 31.15 | 35.20 | 0.00 | - | 17 | 0 | 34.00% |
| GOOG240315P00175000 | 2023-09-28 11:38AM EST | 175.00 | 41.00 | 50.35 | 53.75 | 0.00 | - | 2 | 0 | 86.23% |
| GOOG240315P00180000 | 2023-09-05 9:19AM EST | 180.00 | 44.09 | 44.00 | 46.85 | 0.00 | - | 3 | 0 | 49.28% |
| GOOG240315P00190000 | 2023-07-06 11:09AM EST | 190.00 | 69.75 | 58.45 | 62.60 | 0.00 | - | - | 0 | 72.12% |
| GOOG240315P00210000 | 2023-11-21 12:43PM EST | 210.00 | 71.90 | 71.10 | 75.20 | 0.00 | - | - | 0 | 54.44% |
© 2023 Yahoo. All rights reserved.