Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,189.30 +8.56 (+0.17%) Dow
38,952.23 +99.96 (+0.26%) Nasdaq
16,345.18 -4.06 (-0.02%) Bitcoin USD
63,444.52 -260.30 (-0.41%) CMC Crypto 200
1,312.50 -52.63 (-3.86%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00145000 | 2024-05-06 12:20PM EDT | 2024-05-10 | 23.20 | 26.20 | 28.85 | 0.00 | - | 4 | 41 | 96.29% |
| GOOG240517C00145000 | 2024-05-07 10:11AM EDT | 2024-05-17 | 27.28 | 26.40 | 27.80 | +2.28 | +9.12% | 19 | 3,603 | 66.89% |
| GOOG240524C00145000 | 2024-04-29 12:40PM EDT | 2024-05-24 | 24.20 | 26.60 | 28.00 | 0.00 | - | 1 | 56 | 56.27% |
| GOOG240531C00145000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 25.00 | 26.80 | 27.85 | 0.00 | - | 13 | 33 | 45.26% |
| GOOG240607C00145000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 24.24 | 27.00 | 28.20 | 0.00 | - | 1 | 7 | 44.82% |
| GOOG240621C00145000 | 2024-05-07 10:05AM EDT | 2024-06-21 | 28.20 | 27.80 | 28.25 | +2.85 | +11.24% | 20 | 16,882 | 37.89% |
| GOOG240719C00145000 | 2024-05-03 2:59PM EDT | 2024-07-19 | 26.05 | 28.60 | 28.95 | 0.00 | - | 18 | 1,518 | 34.85% |
| GOOG240920C00145000 | 2024-05-07 10:26AM EDT | 2024-09-20 | 31.55 | 31.35 | 31.65 | +2.55 | +8.79% | 57 | 8,073 | 36.30% |
| GOOG241018C00145000 | 2024-05-06 2:06PM EDT | 2024-10-18 | 30.10 | 32.30 | 32.70 | 0.00 | - | 36 | 539 | 36.35% |
| GOOG241115C00145000 | 2024-05-06 11:13AM EDT | 2024-11-15 | 31.70 | 33.80 | 34.20 | 0.00 | - | 49 | 219 | 37.73% |
| GOOG241220C00145000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 33.50 | 34.95 | 35.25 | 0.00 | - | 3 | 2,001 | 37.27% |
| GOOG250117C00145000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 36.05 | 35.95 | 36.20 | +2.37 | +7.04% | 2 | 3,471 | 37.31% |
| GOOG250321C00145000 | 2024-05-06 2:16PM EDT | 2025-03-21 | 36.93 | 38.20 | 39.35 | 0.00 | - | 1 | 78 | 39.58% |
| GOOG250620C00145000 | 2024-05-03 3:14PM EDT | 2025-06-20 | 39.10 | 41.10 | 42.35 | 0.00 | - | 12 | 5,055 | 39.94% |
| GOOG251219C00145000 | 2024-05-07 9:30AM EDT | 2025-12-19 | 45.80 | 46.30 | 47.05 | +2.45 | +5.65% | 1 | 507 | 39.68% |
| GOOG260116C00145000 | 2024-05-03 2:35PM EDT | 2026-01-16 | 45.15 | 46.75 | 47.85 | 0.00 | - | 2 | 1,043 | 39.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00145000 | 2024-05-07 9:40AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 538 | 63.28% |
| GOOG240517P00145000 | 2024-05-07 10:13AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 5,859 | 6,601 | 48.44% |
| GOOG240524P00145000 | 2024-05-07 10:21AM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | -0.08 | -40.00% | 2 | 588 | 39.94% |
| GOOG240531P00145000 | 2024-05-07 9:35AM EDT | 2024-05-31 | 0.15 | 0.14 | 0.18 | -0.08 | -34.78% | 5 | 451 | 35.40% |
| GOOG240607P00145000 | 2024-05-07 10:00AM EDT | 2024-06-07 | 0.20 | 0.10 | 0.28 | -0.15 | -42.86% | 1 | 369 | 33.94% |
| GOOG240614P00145000 | 2024-05-06 11:43AM EDT | 2024-06-14 | 0.54 | 0.17 | 0.58 | 0.00 | - | 10 | 279 | 35.84% |
| GOOG240621P00145000 | 2024-05-07 10:03AM EDT | 2024-06-21 | 0.41 | 0.38 | 0.42 | -0.14 | -25.45% | 158 | 9,410 | 30.71% |
| GOOG240719P00145000 | 2024-05-07 10:21AM EDT | 2024-07-19 | 0.71 | 0.72 | 0.75 | -0.21 | -22.83% | 20 | 4,314 | 27.66% |
| GOOG240920P00145000 | 2024-05-06 3:40PM EDT | 2024-09-20 | 2.40 | 2.09 | 2.19 | -0.17 | -6.61% | 1 | 5,782 | 27.80% |
| GOOG241018P00145000 | 2024-05-03 1:59PM EDT | 2024-10-18 | 3.35 | 2.54 | 2.62 | 0.00 | - | 5 | 692 | 26.98% |
| GOOG241115P00145000 | 2024-05-06 1:36PM EDT | 2024-11-15 | 4.00 | 3.45 | 3.55 | 0.00 | - | 12 | 655 | 27.99% |
| GOOG241220P00145000 | 2024-05-06 3:20PM EDT | 2024-12-20 | 4.63 | 4.10 | 4.20 | 0.00 | - | 17 | 1,997 | 27.58% |
| GOOG250117P00145000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 5.05 | 4.50 | 4.60 | 0.00 | - | 39 | 14,083 | 27.06% |
| GOOG250321P00145000 | 2024-05-06 2:54PM EDT | 2025-03-21 | 6.24 | 5.65 | 5.90 | 0.00 | - | 3 | 214 | 27.12% |
| GOOG250620P00145000 | 2024-05-06 11:57AM EDT | 2025-06-20 | 10.10 | 7.30 | 7.50 | 0.00 | - | 2 | 358 | 26.89% |
| GOOG251219P00145000 | 2024-04-30 1:53PM EDT | 2025-12-19 | 11.49 | 8.75 | 10.35 | 0.00 | - | 5 | 114 | 26.57% |
| GOOG260116P00145000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 10.67 | 10.40 | 10.80 | -1.23 | -10.34% | 30 | 334 | 26.60% |
© 2024 Yahoo. All rights reserved.