Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,887.84 -1,981.46 (-3.15%) CMC Crypto 200
1,260.04 -97.97 (-7.21%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00140000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 30.52 | 29.85 | 31.05 | -1.28 | -4.03% | 136 | 4,534 | 73.24% |
| GOOG240524C00140000 | 2024-05-09 11:21AM EDT | 2024-05-24 | 30.54 | 29.00 | 32.70 | -0.70 | -2.24% | 3 | 190 | 65.87% |
| GOOG240531C00140000 | 2024-05-10 12:59PM EDT | 2024-05-31 | 29.94 | 28.60 | 32.55 | +0.42 | +1.42% | 3 | 43 | 78.76% |
| GOOG240607C00140000 | 2024-05-10 1:33PM EDT | 2024-06-07 | 29.56 | 28.65 | 33.00 | -0.31 | -1.04% | 1 | 11 | 72.61% |
| GOOG240621C00140000 | 2024-05-10 11:56AM EDT | 2024-06-21 | 30.45 | 29.30 | 33.05 | -1.55 | -4.84% | 10 | 6,979 | 59.67% |
| GOOG240719C00140000 | 2024-05-10 11:55AM EDT | 2024-07-19 | 31.25 | 29.60 | 34.05 | -1.56 | -4.75% | 1 | 1,273 | 51.87% |
| GOOG240920C00140000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 32.90 | 33.05 | 34.95 | -1.80 | -5.19% | 50 | 4,432 | 41.05% |
| GOOG241018C00140000 | 2024-05-10 1:09PM EDT | 2024-10-18 | 34.30 | 33.35 | 35.40 | -3.50 | -9.26% | 12 | 232 | 38.81% |
| GOOG241115C00140000 | 2024-05-09 12:12PM EDT | 2024-11-15 | 36.94 | 36.45 | 36.80 | 0.00 | - | 1 | 425 | 39.94% |
| GOOG241220C00140000 | 2024-05-10 3:08PM EDT | 2024-12-20 | 37.74 | 37.45 | 37.95 | -2.12 | -5.32% | 4 | 1,591 | 39.67% |
| GOOG250117C00140000 | 2024-05-10 2:21PM EDT | 2025-01-17 | 38.70 | 38.40 | 38.75 | -0.48 | -1.23% | 6 | 12,483 | 39.32% |
| GOOG250321C00140000 | 2024-05-08 2:04PM EDT | 2025-03-21 | 42.60 | 39.10 | 41.20 | 0.00 | - | 7 | 311 | 40.25% |
| GOOG250620C00140000 | 2024-05-10 1:41PM EDT | 2025-06-20 | 41.93 | 42.55 | 43.80 | -2.59 | -5.82% | 3 | 1,992 | 40.06% |
| GOOG251219C00140000 | 2024-05-09 10:57AM EDT | 2025-12-19 | 49.45 | 47.20 | 49.75 | 0.00 | - | 1,100 | 2,031 | 41.81% |
| GOOG260116C00140000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 49.30 | 48.45 | 50.10 | -0.70 | -1.40% | 7 | 2,013 | 41.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00140000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 132 | 6,672 | 61.72% |
| GOOG240524P00140000 | 2024-05-10 2:41PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 184 | 838 | 47.46% |
| GOOG240531P00140000 | 2024-05-10 2:26PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.13 | -0.01 | -10.00% | 12 | 606 | 40.92% |
| GOOG240607P00140000 | 2024-05-10 1:58PM EDT | 2024-06-07 | 0.14 | 0.10 | 0.17 | -0.03 | -17.65% | 24 | 20 | 37.01% |
| GOOG240614P00140000 | 2024-05-06 1:48PM EDT | 2024-06-14 | 0.13 | 0.09 | 0.28 | 0.00 | - | - | 2 | 36.18% |
| GOOG240621P00140000 | 2024-05-10 2:12PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.26 | 0.00 | - | 273 | 4,954 | 32.57% |
| GOOG240628P00140000 | 2024-05-10 2:09PM EDT | 2024-06-28 | 0.30 | 0.11 | 0.47 | -0.01 | -3.23% | 15 | 1 | 33.89% |
| GOOG240719P00140000 | 2024-05-10 2:15PM EDT | 2024-07-19 | 0.47 | 0.45 | 0.48 | +0.01 | +2.17% | 18 | 1,665 | 28.49% |
| GOOG240920P00140000 | 2024-05-10 3:15PM EDT | 2024-09-20 | 1.56 | 1.54 | 1.60 | +0.02 | +1.30% | 6 | 4,920 | 28.06% |
| GOOG241018P00140000 | 2024-05-10 3:55PM EDT | 2024-10-18 | 1.97 | 1.93 | 2.01 | -0.04 | -1.99% | 5 | 808 | 27.38% |
| GOOG241115P00140000 | 2024-05-08 3:45PM EDT | 2024-11-15 | 2.83 | 2.72 | 2.94 | +0.07 | +2.54% | 12 | 445 | 28.78% |
| GOOG241220P00140000 | 2024-05-10 1:25PM EDT | 2024-12-20 | 3.45 | 3.20 | 3.35 | +0.25 | +7.81% | 11 | 1,611 | 27.75% |
| GOOG250117P00140000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 3.67 | 3.55 | 3.75 | +0.12 | +3.38% | 24 | 7,419 | 27.32% |
| GOOG250321P00140000 | 2024-05-10 3:56PM EDT | 2025-03-21 | 4.70 | 4.55 | 5.10 | +0.05 | +1.08% | 1 | 1,042 | 27.74% |
| GOOG250620P00140000 | 2024-05-10 3:24PM EDT | 2025-06-20 | 6.20 | 5.75 | 8.15 | +0.15 | +2.48% | 5 | 1,292 | 30.41% |
| GOOG251219P00140000 | 2024-05-01 3:14PM EDT | 2025-12-19 | 9.50 | 6.55 | 9.10 | 0.00 | - | 1 | 461 | 26.75% |
| GOOG260116P00140000 | 2024-05-10 2:15PM EDT | 2026-01-16 | 9.20 | 9.00 | 9.60 | +0.17 | +1.88% | 57 | 867 | 26.88% |
© 2024 Yahoo. All rights reserved.