Singapore markets open in 7 hours 39 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,197.31 +16.57 (+0.32%) Dow
38,925.24 +72.97 (+0.19%) Nasdaq
16,385.07 +35.83 (+0.22%) Bitcoin USD
63,450.45 +20.41 (+0.03%) CMC Crypto 200
1,316.26 -48.87 (-3.58%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00125000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 43.95 | 46.50 | 49.75 | 0.00 | - | 4 | 11 | 148.83% |
| GOOG240517C00125000 | 2024-05-07 11:35AM EDT | 2024-05-17 | 47.55 | 47.60 | 48.95 | +3.55 | +8.07% | 8 | 749 | 100.10% |
| GOOG240607C00125000 | 2024-04-26 1:05PM EDT | 2024-06-07 | 49.82 | 48.10 | 49.30 | 0.00 | - | 9 | 9 | 69.34% |
| GOOG240621C00125000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 48.29 | 48.45 | 49.10 | +3.72 | +8.35% | 2 | 5,235 | 59.06% |
| GOOG240719C00125000 | 2024-05-03 1:27PM EDT | 2024-07-19 | 44.67 | 49.00 | 49.60 | 0.00 | - | 15 | 462 | 52.34% |
| GOOG240920C00125000 | 2024-05-07 11:35AM EDT | 2024-09-20 | 50.26 | 50.40 | 51.05 | +3.51 | +7.51% | 3 | 6,855 | 48.80% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 2024-10-18 | 52.61 | 51.00 | 51.70 | 0.00 | - | 1 | 532 | 47.36% |
| GOOG241115C00125000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 48.02 | 52.00 | 52.55 | 0.00 | - | 1 | 92 | 47.07% |
| GOOG241220C00125000 | 2024-05-07 9:55AM EDT | 2024-12-20 | 52.43 | 52.60 | 53.40 | +3.42 | +6.98% | 1 | 817 | 46.14% |
| GOOG250117C00125000 | 2024-05-03 11:23AM EDT | 2025-01-17 | 48.60 | 53.65 | 54.05 | 0.00 | - | 2 | 3,330 | 45.51% |
| GOOG250321C00125000 | 2024-05-07 12:02PM EDT | 2025-03-21 | 55.27 | 54.75 | 57.45 | +3.75 | +7.28% | 1 | 45 | 49.32% |
| GOOG250620C00125000 | 2024-05-07 9:30AM EDT | 2025-06-20 | 54.65 | 55.10 | 57.95 | -0.10 | -0.18% | 2 | 633 | 44.56% |
| GOOG251219C00125000 | 2024-05-03 2:53PM EDT | 2025-12-19 | 57.05 | 60.60 | 62.80 | 0.00 | - | 3 | 498 | 45.23% |
| GOOG260116C00125000 | 2024-05-07 12:20PM EDT | 2026-01-16 | 62.25 | 61.20 | 63.50 | +3.25 | +5.51% | 7 | 854 | 45.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00125000 | 2024-05-02 11:02AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 194 | 100.00% |
| GOOG240517P00125000 | 2024-05-07 1:04PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 4,802 | 71.48% |
| GOOG240524P00125000 | 2024-05-07 10:28AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 5 | 117 | 57.03% |
| GOOG240531P00125000 | 2024-04-30 3:53PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.06 | 0.00 | - | 3 | 131 | 52.34% |
| GOOG240607P00125000 | 2024-04-25 10:48AM EDT | 2024-06-07 | 0.65 | 0.00 | 0.28 | 0.00 | - | - | 5 | 51.86% |
| GOOG240621P00125000 | 2024-05-07 12:33PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.12 | -0.06 | -37.50% | 5 | 9,985 | 42.29% |
| GOOG240719P00125000 | 2024-05-06 1:18PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.20 | 0.00 | - | 14 | 1,743 | 35.99% |
| GOOG240920P00125000 | 2024-05-07 11:20AM EDT | 2024-09-20 | 0.63 | 0.57 | 0.63 | -0.18 | -22.22% | 1 | 4,411 | 32.51% |
| GOOG241018P00125000 | 2024-05-07 11:31AM EDT | 2024-10-18 | 0.81 | 0.72 | 0.82 | -0.15 | -15.62% | 2 | 589 | 31.32% |
| GOOG241115P00125000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 1.68 | 1.15 | 1.22 | 0.00 | - | 3 | 104 | 31.75% |
| GOOG241220P00125000 | 2024-05-07 12:49PM EDT | 2024-12-20 | 1.44 | 1.43 | 1.48 | -0.26 | -15.29% | 26 | 3,904 | 30.66% |
| GOOG250117P00125000 | 2024-05-07 11:03AM EDT | 2025-01-17 | 1.69 | 1.62 | 1.72 | -0.27 | -13.78% | 27 | 5,286 | 30.10% |
| GOOG250321P00125000 | 2024-05-06 12:44PM EDT | 2025-03-21 | 2.45 | 2.21 | 2.92 | -0.27 | -9.93% | 1 | 6,280 | 31.46% |
| GOOG250620P00125000 | 2024-05-03 2:34PM EDT | 2025-06-20 | 3.85 | 3.15 | 3.40 | 0.00 | - | 1 | 1,065 | 29.15% |
| GOOG251219P00125000 | 2024-05-03 3:55PM EDT | 2025-12-19 | 5.93 | 5.10 | 5.50 | 0.00 | - | 4 | 612 | 28.80% |
| GOOG260116P00125000 | 2024-05-06 3:13PM EDT | 2026-01-16 | 6.12 | 5.50 | 5.70 | 0.00 | - | 5 | 612 | 28.53% |
© 2024 Yahoo. All rights reserved.