Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,407.02 +647.88 (+1.03%) CMC Crypto 200
1,315.32 +38.34 (+3.00%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00130000 | 2024-05-03 2:25PM EDT | 2024-05-10 | 38.33 | 37.10 | 40.30 | +2.06 | +5.68% | 1 | 11 | 155.91% |
| GOOG240517C00130000 | 2024-05-03 11:01AM EDT | 2024-05-17 | 35.50 | 37.25 | 40.45 | -2.18 | -5.79% | 7 | 1,660 | 109.03% |
| GOOG240524C00130000 | 2024-05-03 10:23AM EDT | 2024-05-24 | 35.80 | 37.00 | 40.70 | -1.49 | -4.00% | 1 | 7 | 91.85% |
| GOOG240531C00130000 | 2024-05-02 1:07PM EDT | 2024-05-31 | 37.55 | 37.00 | 40.80 | 0.00 | - | 1 | 144 | 80.35% |
| GOOG240621C00130000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 39.10 | 37.50 | 41.10 | +0.40 | +1.03% | 8 | 7,914 | 63.06% |
| GOOG240719C00130000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 41.00 | 38.35 | 41.85 | +2.79 | +7.30% | 25 | 607 | 55.20% |
| GOOG240920C00130000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 41.92 | 40.75 | 43.60 | +0.67 | +1.62% | 14 | 4,705 | 48.44% |
| GOOG241018C00130000 | 2024-05-01 11:04AM EDT | 2024-10-18 | 41.00 | 41.85 | 43.55 | -0.60 | -1.44% | 1 | 864 | 44.01% |
| GOOG241115C00130000 | 2024-05-03 10:21AM EDT | 2024-11-15 | 41.13 | 42.50 | 45.55 | -7.97 | -16.23% | 1 | 100 | 47.27% |
| GOOG241220C00130000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 43.95 | 43.25 | 46.40 | +0.65 | +1.50% | 2 | 1,020 | 45.94% |
| GOOG250117C00130000 | 2024-05-03 2:01PM EDT | 2025-01-17 | 45.20 | 45.85 | 46.25 | +0.95 | +2.15% | 4 | 2,975 | 42.98% |
| GOOG250321C00130000 | 2024-05-03 9:41AM EDT | 2025-03-21 | 47.30 | 46.05 | 49.15 | +1.00 | +2.16% | 1 | 61 | 45.20% |
| GOOG250620C00130000 | 2024-05-02 3:55PM EDT | 2025-06-20 | 49.70 | 48.00 | 50.60 | 0.00 | - | 6 | 1,339 | 42.72% |
| GOOG251219C00130000 | 2024-05-03 3:52PM EDT | 2025-12-19 | 55.05 | 54.00 | 55.30 | +0.28 | +0.51% | 7 | 883 | 42.96% |
| GOOG260116C00130000 | 2024-05-01 3:14PM EDT | 2026-01-16 | 55.50 | 53.00 | 58.00 | 0.00 | - | 2 | 630 | 46.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00130000 | 2024-05-03 11:04AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 15 | 666 | 79.69% |
| GOOG240517P00130000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 49 | 7,505 | 60.16% |
| GOOG240524P00130000 | 2024-05-02 2:34PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.11 | 0.00 | - | 49 | 205 | 50.78% |
| GOOG240531P00130000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 0.08 | 0.05 | 0.11 | +0.07 | +700.00% | 6 | 199 | 45.31% |
| GOOG240607P00130000 | 2024-04-26 3:07PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 50.39% |
| GOOG240621P00130000 | 2024-05-03 2:20PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.27 | -0.05 | -17.86% | 71 | 7,843 | 39.26% |
| GOOG240719P00130000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 0.43 | 0.37 | 0.43 | 0.00 | - | 6 | 2,939 | 34.01% |
| GOOG240920P00130000 | 2024-05-03 3:03PM EDT | 2024-09-20 | 1.12 | 1.08 | 1.15 | -0.03 | -2.61% | 395 | 6,212 | 31.32% |
| GOOG241018P00130000 | 2024-05-03 2:11PM EDT | 2024-10-18 | 1.43 | 1.36 | 1.41 | -0.07 | -4.67% | 14 | 1,566 | 30.14% |
| GOOG241115P00130000 | 2024-05-02 3:41PM EDT | 2024-11-15 | 2.05 | 1.41 | 2.02 | 0.00 | - | 10 | 856 | 30.89% |
| GOOG241220P00130000 | 2024-05-03 1:31PM EDT | 2024-12-20 | 2.41 | 2.21 | 2.32 | -0.09 | -3.60% | 52 | 4,673 | 29.68% |
| GOOG250117P00130000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 2.65 | 2.33 | 2.64 | +0.01 | +0.38% | 7 | 4,197 | 29.19% |
| GOOG250321P00130000 | 2024-05-03 10:38AM EDT | 2025-03-21 | 3.80 | 2.95 | 3.60 | -0.02 | -0.52% | 51 | 2,027 | 29.09% |
| GOOG250620P00130000 | 2024-05-03 12:41PM EDT | 2025-06-20 | 5.85 | 3.20 | 4.80 | +1.20 | +25.81% | 7 | 674 | 28.60% |
| GOOG251219P00130000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 7.55 | 4.80 | 7.25 | 0.00 | - | 3 | 312 | 28.33% |
| GOOG260116P00130000 | 2024-05-03 1:12PM EDT | 2026-01-16 | 7.50 | 6.20 | 8.20 | +0.10 | +1.35% | 3 | 477 | 29.29% |
© 2024 Yahoo. All rights reserved.