Singapore markets open in 7 hours 42 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,194.82 +14.08 (+0.27%) Dow
38,913.13 +60.86 (+0.16%) Nasdaq
16,376.08 +26.84 (+0.16%) Bitcoin USD
63,485.02 +31.29 (+0.05%) CMC Crypto 200
1,318.13 -46.99 (-3.44%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00105000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 69.00 | 66.05 | 69.70 | 0.00 | - | 100 | 51 | 190.63% |
| GOOG240517C00105000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 63.22 | 67.40 | 69.00 | 0.00 | - | 16 | 74 | 150.59% |
| GOOG240524C00105000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 63.91 | 67.70 | 69.05 | 0.00 | - | 1 | 12 | 125.78% |
| GOOG240531C00105000 | 2024-05-07 12:47PM EDT | 2024-05-31 | 68.76 | 67.90 | 69.00 | +3.76 | +5.78% | 1 | 4 | 109.28% |
| GOOG240621C00105000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 66.02 | 68.30 | 68.90 | +2.72 | +4.30% | 2 | 4,416 | 83.94% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 67.05 | 69.40 | 0.00 | - | 10 | 78 | 58.64% |
| GOOG240920C00105000 | 2024-05-02 10:24AM EDT | 2024-09-20 | 64.50 | 68.05 | 70.35 | 0.00 | - | 2 | 1,127 | 54.96% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 2024-10-18 | 71.66 | 68.50 | 70.80 | 0.00 | - | 2 | 34 | 53.59% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 71.64 | 70.70 | 71.30 | 0.00 | - | 2 | 42 | 57.54% |
| GOOG241220C00105000 | 2024-05-01 1:23PM EDT | 2024-12-20 | 65.10 | 69.55 | 73.45 | 0.00 | - | 1 | 1,072 | 55.31% |
| GOOG250117C00105000 | 2024-05-07 12:24PM EDT | 2025-01-17 | 72.00 | 71.65 | 72.45 | +7.05 | +10.85% | 5 | 1,866 | 54.53% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 71.00 | 75.40 | 0.00 | - | 4 | 4 | 52.92% |
| GOOG250620C00105000 | 2024-05-07 11:52AM EDT | 2025-06-20 | 74.25 | 72.00 | 77.00 | +3.45 | +4.87% | 1 | 113 | 50.45% |
| GOOG251219C00105000 | 2024-04-29 11:56AM EDT | 2025-12-19 | 73.85 | 75.65 | 79.95 | 0.00 | - | 4 | 100 | 53.69% |
| GOOG260116C00105000 | 2024-05-03 1:34PM EDT | 2026-01-16 | 73.04 | 76.30 | 80.35 | 0.00 | - | 1 | 77 | 53.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00105000 | 2024-04-26 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 150.00% |
| GOOG240517P00105000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 292 | 1,688 | 96.88% |
| GOOG240524P00105000 | 2024-04-19 10:45AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 78.91% |
| GOOG240621P00105000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.06 | +0.03 | +60.00% | 2 | 2,736 | 54.30% |
| GOOG240719P00105000 | 2024-05-07 11:17AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.08 | -0.03 | -37.50% | 10 | 683 | 46.48% |
| GOOG240920P00105000 | 2024-05-07 10:00AM EDT | 2024-09-20 | 0.23 | 0.15 | 0.24 | -0.02 | -8.00% | 2 | 4,355 | 39.65% |
| GOOG241018P00105000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 0.26 | 0.21 | 0.30 | -0.11 | -29.73% | 1 | 257 | 37.40% |
| GOOG241115P00105000 | 2024-05-06 9:53AM EDT | 2024-11-15 | 0.48 | 0.36 | 0.48 | 0.00 | - | 3 | 57 | 37.43% |
| GOOG241220P00105000 | 2024-05-07 12:49PM EDT | 2024-12-20 | 0.51 | 0.48 | 0.61 | -0.14 | -21.54% | 2 | 1,010 | 35.96% |
| GOOG250117P00105000 | 2024-05-07 11:09AM EDT | 2025-01-17 | 0.66 | 0.60 | 0.70 | -0.10 | -13.16% | 10 | 2,895 | 34.84% |
| GOOG250321P00105000 | 2024-05-07 9:50AM EDT | 2025-03-21 | 1.00 | 0.00 | 3.15 | -0.14 | -12.28% | 1 | 172 | 44.66% |
| GOOG250620P00105000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 4.95 | 0.00 | 2.15 | 0.00 | - | 1 | 976 | 35.45% |
| GOOG251219P00105000 | 2024-05-02 9:49AM EDT | 2025-12-19 | 2.93 | 2.45 | 2.75 | 0.00 | - | 10 | 2,935 | 31.54% |
| GOOG260116P00105000 | 2024-05-06 12:43PM EDT | 2026-01-16 | 3.08 | 2.63 | 3.80 | 0.00 | - | 1 | 2,520 | 33.90% |
© 2024 Yahoo. All rights reserved.