Singapore markets open in 8 hours 54 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,019.00 -16.69 (-0.33%) Dow
37,919.91 +103.99 (+0.27%) Nasdaq
15,582.05 -75.77 (-0.48%) Bitcoin USD
56,952.11 -3,879.73 (-6.38%) CMC Crypto 200
1,186.64 -152.43 (-11.39%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503C00120000 | 2024-04-30 1:15PM EDT | 2024-05-03 | 45.10 | 46.80 | 48.30 | 0.00 | - | 6 | 28 | 197.66% |
| GOOG240510C00120000 | 2024-04-23 10:07AM EDT | 2024-05-10 | 39.52 | 46.85 | 48.50 | 0.00 | - | 1 | 1 | 114.94% |
| GOOG240517C00120000 | 2024-04-29 10:27AM EDT | 2024-05-17 | 50.13 | 46.95 | 48.55 | 0.00 | - | 2 | 7,070 | 90.92% |
| GOOG240524C00120000 | 2024-04-26 2:57PM EDT | 2024-05-24 | 53.45 | 47.35 | 48.70 | 0.00 | - | 1 | 2 | 83.55% |
| GOOG240531C00120000 | 2024-04-29 10:48AM EDT | 2024-05-31 | 50.76 | 47.45 | 48.70 | 0.00 | - | 2 | 2 | 74.51% |
| GOOG240621C00120000 | 2024-05-01 10:16AM EDT | 2024-06-21 | 47.95 | 48.10 | 48.75 | -1.67 | -3.37% | 303 | 4,893 | 62.35% |
| GOOG240719C00120000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 48.65 | 48.55 | 49.30 | +0.45 | +0.93% | 5 | 807 | 54.99% |
| GOOG240920C00120000 | 2024-04-29 3:35PM EDT | 2024-09-20 | 50.35 | 50.00 | 50.70 | 0.00 | - | 1 | 3,458 | 51.00% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 51.04 | 50.70 | 51.45 | 0.00 | - | 1 | 63 | 49.89% |
| GOOG241115C00120000 | 2024-04-23 12:22PM EDT | 2024-11-15 | 45.75 | 51.50 | 52.00 | 0.00 | - | 7 | 83 | 48.35% |
| GOOG241220C00120000 | 2024-05-01 10:22AM EDT | 2024-12-20 | 52.25 | 52.30 | 53.05 | -6.35 | -10.84% | 5 | 804 | 48.11% |
| GOOG250117C00120000 | 2024-04-30 1:56PM EDT | 2025-01-17 | 51.75 | 53.10 | 53.60 | +0.10 | +0.19% | 6 | 3,140 | 47.14% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 2025-03-21 | 53.86 | 53.30 | 56.75 | 0.00 | - | 2 | 23 | 50.40% |
| GOOG250620C00120000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 57.21 | 55.70 | 59.35 | 0.00 | - | 1 | 1,196 | 50.07% |
| GOOG251219C00120000 | 2024-04-30 1:26PM EDT | 2025-12-19 | 60.10 | 60.75 | 61.65 | 0.00 | - | 1 | 1,542 | 45.70% |
| GOOG260116C00120000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 59.88 | 61.65 | 62.40 | 0.00 | - | 14 | 388 | 45.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00120000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 486 | 118.75% |
| GOOG240510P00120000 | 2024-04-29 9:49AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 46 | 70.31% |
| GOOG240517P00120000 | 2024-05-01 11:38AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 28 | 10,572 | 62.11% |
| GOOG240524P00120000 | 2024-04-26 9:33AM EDT | 2024-05-24 | 0.08 | 0.03 | 0.10 | 0.00 | - | 100 | 728 | 55.27% |
| GOOG240531P00120000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 36 | 50.00% |
| GOOG240621P00120000 | 2024-05-01 11:39AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.16 | -0.02 | -13.33% | 84 | 5,470 | 42.48% |
| GOOG240719P00120000 | 2024-05-01 10:37AM EDT | 2024-07-19 | 0.23 | 0.19 | 0.25 | +0.01 | +4.55% | 2 | 2,400 | 36.77% |
| GOOG240920P00120000 | 2024-04-30 3:55PM EDT | 2024-09-20 | 0.72 | 0.61 | 0.74 | 0.00 | - | 6 | 6,380 | 33.74% |
| GOOG241018P00120000 | 2024-05-01 9:58AM EDT | 2024-10-18 | 0.89 | 0.81 | 0.90 | +0.24 | +36.92% | 10 | 478 | 32.22% |
| GOOG241115P00120000 | 2024-05-01 9:51AM EDT | 2024-11-15 | 1.30 | 1.23 | 1.29 | +0.15 | +13.04% | 196 | 1,073 | 32.52% |
| GOOG241220P00120000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 1.55 | 1.50 | 1.55 | 0.00 | - | 2 | 1,575 | 31.43% |
| GOOG250117P00120000 | 2024-05-01 11:42AM EDT | 2025-01-17 | 1.76 | 1.71 | 1.79 | +0.04 | +2.33% | 1 | 5,399 | 30.87% |
| GOOG250321P00120000 | 2024-04-30 10:11AM EDT | 2025-03-21 | 2.10 | 2.31 | 2.47 | 0.00 | - | 5 | 163 | 30.40% |
| GOOG250620P00120000 | 2024-04-26 11:29AM EDT | 2025-06-20 | 2.75 | 2.77 | 4.60 | 0.00 | - | 4 | 1,629 | 33.03% |
| GOOG251219P00120000 | 2024-05-01 11:11AM EDT | 2025-12-19 | 5.26 | 5.10 | 5.35 | +0.34 | +6.91% | 1 | 457 | 29.15% |
| GOOG260116P00120000 | 2024-04-30 2:47PM EDT | 2026-01-16 | 5.54 | 5.45 | 5.80 | 0.00 | - | 44 | 418 | 29.40% |
© 2024 Yahoo. All rights reserved.