Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,548.19 -2.24 (-0.05%) Dow
35,369.54 +36.07 (+0.10%) Nasdaq
14,238.81 -2.21 (-0.02%) Bitcoin USD
38,242.68 +1,308.81 (+3.54%) CMC Crypto 200
790.51 +25.83 (+3.38%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201C00075000 | 2023-11-28 12:09PM EST | 75.00 | 63.10 | 63.00 | 63.15 | -0.15 | -0.24% | 3 | 2 | 287.89% |
| GOOG231201C00085000 | 2023-11-07 10:28AM EST | 85.00 | 47.40 | 53.00 | 53.15 | 0.00 | - | 3 | 3 | 234.77% |
| GOOG231201C00095000 | 2023-11-17 9:36AM EST | 95.00 | 42.65 | 43.05 | 43.20 | 0.00 | - | 2 | 2 | 192.97% |
| GOOG231201C00100000 | 2023-11-22 11:20AM EST | 100.00 | 40.23 | 38.00 | 38.20 | 0.00 | - | 1 | 53 | 167.38% |
| GOOG231201C00105000 | 2023-11-27 11:21AM EST | 105.00 | 32.89 | 33.05 | 33.20 | 0.00 | - | 1 | 66 | 147.85% |
| GOOG231201C00110000 | 2023-11-24 9:54AM EST | 110.00 | 28.97 | 28.05 | 28.25 | 0.00 | - | 1 | 176 | 128.52% |
| GOOG231201C00115000 | 2023-11-24 12:58PM EST | 115.00 | 23.17 | 23.05 | 23.20 | 0.00 | - | 2 | 163 | 105.57% |
| GOOG231201C00116000 | 2023-11-22 9:30AM EST | 116.00 | 23.45 | 22.00 | 22.15 | 0.00 | - | - | 10 | 97.66% |
| GOOG231201C00117000 | 2023-11-24 12:54PM EST | 117.00 | 21.45 | 20.95 | 21.20 | 0.00 | - | 2 | 49 | 93.75% |
| GOOG231201C00118000 | 2023-11-07 3:42PM EST | 118.00 | 15.54 | 20.05 | 20.25 | 0.00 | - | 5 | 5 | 94.92% |
| GOOG231201C00119000 | 2023-11-24 12:54PM EST | 119.00 | 19.45 | 19.05 | 19.20 | 0.00 | - | 9 | 13 | 89.16% |
| GOOG231201C00120000 | 2023-11-28 10:55AM EST | 120.00 | 17.70 | 18.05 | 18.25 | -0.75 | -4.07% | 4 | 251 | 86.52% |
| GOOG231201C00121000 | 2023-11-27 10:18AM EST | 121.00 | 17.10 | 17.05 | 17.25 | 0.00 | - | 2 | 43 | 82.42% |
| GOOG231201C00122000 | 2023-11-28 11:52AM EST | 122.00 | 16.10 | 16.05 | 16.20 | -0.15 | -0.92% | 5 | 96 | 76.86% |
| GOOG231201C00123000 | 2023-11-27 10:07AM EST | 123.00 | 15.50 | 15.05 | 15.25 | 0.00 | - | 1 | 90 | 74.22% |
| GOOG231201C00124000 | 2023-11-27 9:31AM EST | 124.00 | 15.55 | 13.90 | 14.20 | 0.00 | - | 1 | 163 | 64.36% |
| GOOG231201C00125000 | 2023-11-28 12:06PM EST | 125.00 | 13.21 | 12.65 | 13.25 | -0.05 | -0.38% | 10 | 237 | 53.52% |
| GOOG231201C00126000 | 2023-11-27 3:55PM EST | 126.00 | 12.19 | 12.05 | 12.20 | 0.00 | - | 4 | 155 | 60.55% |
| GOOG231201C00127000 | 2023-11-28 12:32PM EST | 127.00 | 11.26 | 11.05 | 11.20 | -0.54 | -4.58% | 1 | 191 | 56.35% |
| GOOG231201C00128000 | 2023-11-27 11:47AM EST | 128.00 | 10.25 | 10.05 | 10.25 | 0.00 | - | 2 | 201 | 53.32% |
| GOOG231201C00129000 | 2023-11-27 11:06AM EST | 129.00 | 8.85 | 9.05 | 9.20 | 0.00 | - | 2 | 354 | 51.07% |
| GOOG231201C00130000 | 2023-11-28 12:32PM EST | 130.00 | 8.27 | 7.95 | 8.25 | +0.27 | +3.38% | 33 | 1,334 | 48.49% |
| GOOG231201C00131000 | 2023-11-28 11:34AM EST | 131.00 | 7.25 | 6.95 | 7.25 | -0.17 | -2.29% | 20 | 703 | 43.95% |
| GOOG231201C00132000 | 2023-11-28 11:36AM EST | 132.00 | 6.29 | 6.05 | 6.25 | -0.13 | -2.02% | 11 | 3,599 | 39.31% |
| GOOG231201C00133000 | 2023-11-28 11:14AM EST | 133.00 | 5.10 | 5.10 | 5.25 | -0.55 | -9.73% | 1 | 934 | 34.57% |
| GOOG231201C00134000 | 2023-11-28 9:30AM EST | 134.00 | 4.25 | 4.15 | 4.25 | -0.10 | -2.30% | 4 | 649 | 29.69% |
| GOOG231201C00135000 | 2023-11-28 12:18PM EST | 135.00 | 3.67 | 3.25 | 3.35 | +0.27 | +7.94% | 45 | 1,166 | 27.00% |
| GOOG231201C00136000 | 2023-11-28 12:18PM EST | 136.00 | 2.59 | 2.37 | 2.48 | -0.04 | -1.52% | 39 | 3,514 | 24.07% |
| GOOG231201C00137000 | 2023-11-28 12:24PM EST | 137.00 | 1.84 | 1.65 | 1.68 | +0.08 | +4.55% | 1,054 | 1,278 | 21.27% |
| GOOG231201C00138000 | 2023-11-28 12:46PM EST | 138.00 | 1.06 | 1.05 | 1.08 | -0.16 | -13.11% | 1,603 | 2,843 | 20.19% |
| GOOG231201C00139000 | 2023-11-28 12:47PM EST | 139.00 | 0.62 | 0.62 | 0.63 | -0.15 | -19.48% | 3,119 | 5,839 | 19.36% |
| GOOG231201C00140000 | 2023-11-28 12:44PM EST | 140.00 | 0.32 | 0.32 | 0.33 | -0.12 | -27.27% | 1,708 | 18,929 | 18.75% |
| GOOG231201C00141000 | 2023-11-28 12:40PM EST | 141.00 | 0.17 | 0.16 | 0.17 | -0.07 | -29.17% | 402 | 4,340 | 18.85% |
| GOOG231201C00142000 | 2023-11-28 12:33PM EST | 142.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 491 | 1,670 | 19.43% |
| GOOG231201C00143000 | 2023-11-28 12:28PM EST | 143.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 206 | 1,417 | 20.31% |
| GOOG231201C00144000 | 2023-11-28 12:17PM EST | 144.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 149 | 750 | 21.49% |
| GOOG231201C00145000 | 2023-11-28 12:25PM EST | 145.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 239 | 1,041 | 24.22% |
| GOOG231201C00146000 | 2023-11-27 3:59PM EST | 146.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 531 | 25.39% |
| GOOG231201C00147000 | 2023-11-28 10:10AM EST | 147.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 626 | 27.74% |
| GOOG231201C00148000 | 2023-11-28 11:14AM EST | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 297 | 28.13% |
| GOOG231201C00149000 | 2023-11-28 9:31AM EST | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 130 | 30.47% |
| GOOG231201C00150000 | 2023-11-27 12:32PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 623 | 32.42% |
| GOOG231201C00152500 | 2023-11-22 10:21AM EST | 152.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 38.28% |
| GOOG231201C00155000 | 2023-11-28 10:46AM EST | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 278 | 653 | 42.97% |
| GOOG231201C00157500 | 2023-11-20 12:39PM EST | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 192 | 48.44% |
| GOOG231201C00160000 | 2023-11-14 10:06AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 50.00% |
| GOOG231201C00162500 | 2023-11-01 10:04AM EST | 162.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 832 | 54.69% |
| GOOG231201C00165000 | 2023-11-17 2:57PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 167 | 59.38% |
| GOOG231201C00170000 | 2023-11-09 1:58PM EST | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 68 | 68.75% |
| GOOG231201C00175000 | 2023-11-09 11:42AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 75.00% |
| GOOG231201C00180000 | 2023-10-25 1:53PM EST | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 84.38% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201P00080000 | 2023-11-27 11:08AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,013 | 168.75% |
| GOOG231201P00085000 | 2023-11-28 12:30PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 12 | 150.00% |
| GOOG231201P00090000 | 2023-11-02 2:35PM EST | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 131.25% |
| GOOG231201P00095000 | 2023-10-31 1:26PM EST | 95.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 118.75% |
| GOOG231201P00100000 | 2023-11-24 11:53AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 600 | 394 | 103.13% |
| GOOG231201P00105000 | 2023-11-24 9:47AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 87.50% |
| GOOG231201P00110000 | 2023-11-22 1:36PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 538 | 75.00% |
| GOOG231201P00112000 | 2023-11-21 12:08PM EST | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 377 | 68.75% |
| GOOG231201P00113000 | 2023-11-21 12:09PM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 330 | 65.63% |
| GOOG231201P00114000 | 2023-11-20 9:55AM EST | 114.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 243 | 62.50% |
| GOOG231201P00115000 | 2023-11-28 11:33AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 227 | 59.38% |
| GOOG231201P00116000 | 2023-11-22 3:56PM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 353 | 57.81% |
| GOOG231201P00117000 | 2023-11-24 11:39AM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 471 | 54.69% |
| GOOG231201P00118000 | 2023-11-24 9:30AM EST | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 416 | 53.13% |
| GOOG231201P00119000 | 2023-11-24 10:40AM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 246 | 50.00% |
| GOOG231201P00120000 | 2023-11-28 11:33AM EST | 120.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 696 | 50.78% |
| GOOG231201P00121000 | 2023-11-27 2:46PM EST | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 415 | 48.44% |
| GOOG231201P00122000 | 2023-11-27 11:36AM EST | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 198 | 45.31% |
| GOOG231201P00123000 | 2023-11-24 10:17AM EST | 123.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 270 | 42.19% |
| GOOG231201P00124000 | 2023-11-27 9:55AM EST | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 39.84% |
| GOOG231201P00125000 | 2023-11-28 10:32AM EST | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 959 | 37.50% |
| GOOG231201P00126000 | 2023-11-28 11:54AM EST | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 362 | 34.38% |
| GOOG231201P00127000 | 2023-11-28 9:41AM EST | 127.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 559 | 32.03% |
| GOOG231201P00128000 | 2023-11-28 9:49AM EST | 128.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 571 | 31.64% |
| GOOG231201P00129000 | 2023-11-28 10:44AM EST | 129.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 18 | 504 | 28.91% |
| GOOG231201P00130000 | 2023-11-28 10:32AM EST | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 629 | 25.78% |
| GOOG231201P00131000 | 2023-11-28 12:20PM EST | 131.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 23 | 473 | 24.41% |
| GOOG231201P00132000 | 2023-11-28 12:12PM EST | 132.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 37 | 875 | 22.27% |
| GOOG231201P00133000 | 2023-11-28 12:14PM EST | 133.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 98 | 2,059 | 19.92% |
| GOOG231201P00134000 | 2023-11-28 12:44PM EST | 134.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 605 | 793 | 18.26% |
| GOOG231201P00135000 | 2023-11-28 12:42PM EST | 135.00 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 565 | 1,573 | 16.80% |
| GOOG231201P00136000 | 2023-11-28 12:41PM EST | 136.00 | 0.28 | 0.27 | 0.28 | -0.12 | -30.00% | 1,458 | 10,708 | 16.07% |
| GOOG231201P00137000 | 2023-11-28 12:43PM EST | 137.00 | 0.52 | 0.51 | 0.52 | -0.10 | -16.13% | 1,908 | 1,767 | 15.21% |
| GOOG231201P00138000 | 2023-11-28 12:45PM EST | 138.00 | 0.92 | 0.91 | 0.92 | -0.21 | -18.58% | 942 | 2,052 | 14.45% |
| GOOG231201P00139000 | 2023-11-28 12:46PM EST | 139.00 | 1.47 | 1.47 | 1.49 | -0.19 | -11.45% | 199 | 954 | 13.28% |
| GOOG231201P00140000 | 2023-11-28 12:18PM EST | 140.00 | 2.00 | 2.09 | 2.24 | -0.24 | -10.71% | 101 | 774 | 11.23% |
| GOOG231201P00141000 | 2023-11-28 12:44PM EST | 141.00 | 3.05 | 2.96 | 3.10 | 0.00 | - | 99 | 143 | 0.00% |
| GOOG231201P00142000 | 2023-11-28 10:26AM EST | 142.00 | 4.50 | 3.90 | 4.15 | +0.53 | +13.35% | 1 | 128 | 0.00% |
| GOOG231201P00143000 | 2023-11-27 2:25PM EST | 143.00 | 4.86 | 4.90 | 5.05 | 0.00 | - | 15 | 86 | 0.00% |
| GOOG231201P00144000 | 2023-11-21 1:47PM EST | 144.00 | 5.51 | 5.90 | 6.05 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231201P00145000 | 2023-11-22 9:40AM EST | 145.00 | 4.39 | 6.85 | 7.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231201P00147000 | 2023-11-27 1:20PM EST | 147.00 | 8.65 | 8.90 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG231201P00148000 | 2023-11-07 3:42PM EST | 148.00 | 15.06 | 9.85 | 10.05 | 0.00 | - | - | 0 | 0.00% |
| GOOG231201P00149000 | 2023-10-19 8:51AM EST | 149.00 | 10.45 | 11.05 | 13.70 | 0.00 | - | 1 | 1 | 81.69% |
| GOOG231201P00150000 | 2023-10-24 9:29AM EST | 150.00 | 11.24 | 7.55 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231201P00155000 | 2023-11-15 10:23AM EST | 155.00 | 19.05 | 16.90 | 17.05 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.