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
64,036.73 +1,058.69 (+1.68%) CMC Crypto 200
1,329.06 +52.08 (+4.08%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510C00150000 | 2024-05-03 3:34PM EDT | 2024-05-10 | 18.80 | 16.85 | 20.40 | +1.30 | +7.43% | 74 | 244 | 89.45% |
| GOOG240517C00150000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 19.65 | 18.25 | 19.95 | +0.61 | +3.20% | 173 | 6,585 | 53.86% |
| GOOG240524C00150000 | 2024-05-03 3:30PM EDT | 2024-05-24 | 19.48 | 19.45 | 21.05 | +0.08 | +0.41% | 13 | 156 | 56.02% |
| GOOG240531C00150000 | 2024-05-03 2:37PM EDT | 2024-05-31 | 19.47 | 17.70 | 20.25 | +1.37 | +7.57% | 3 | 83 | 40.65% |
| GOOG240607C00150000 | 2024-05-03 2:50PM EDT | 2024-06-07 | 20.10 | 18.00 | 20.70 | +1.60 | +8.65% | 36 | 6 | 40.14% |
| GOOG240621C00150000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 20.95 | 20.65 | 21.05 | +0.84 | +4.18% | 180 | 12,974 | 36.16% |
| GOOG240719C00150000 | 2024-05-03 2:37PM EDT | 2024-07-19 | 21.66 | 22.00 | 22.25 | +0.16 | +0.74% | 35 | 1,709 | 34.58% |
| GOOG240920C00150000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 25.55 | 25.10 | 25.70 | +0.85 | +3.44% | 23 | 5,814 | 36.36% |
| GOOG241018C00150000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 25.07 | 26.20 | 26.65 | +0.34 | +1.37% | 10 | 764 | 35.71% |
| GOOG241115C00150000 | 2024-05-03 12:26PM EDT | 2024-11-15 | 26.82 | 27.85 | 28.45 | +0.32 | +1.21% | 7 | 260 | 37.40% |
| GOOG241220C00150000 | 2024-05-03 1:43PM EDT | 2024-12-20 | 28.75 | 29.00 | 29.70 | -0.05 | -0.17% | 17 | 4,971 | 37.17% |
| GOOG250117C00150000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 30.40 | 30.10 | 30.65 | +0.68 | +2.29% | 44 | 11,457 | 37.04% |
| GOOG250321C00150000 | 2024-05-02 2:15PM EDT | 2025-03-21 | 31.97 | 31.85 | 33.15 | 0.00 | - | 1 | 260 | 37.74% |
| GOOG250620C00150000 | 2024-05-03 10:03AM EDT | 2025-06-20 | 34.80 | 35.15 | 36.45 | -1.20 | -3.33% | 7 | 3,287 | 38.54% |
| GOOG251219C00150000 | 2024-05-03 12:39PM EDT | 2025-12-19 | 40.99 | 39.55 | 42.25 | +0.99 | +2.48% | 4 | 2,196 | 39.70% |
| GOOG260116C00150000 | 2024-05-03 12:30PM EDT | 2026-01-16 | 42.00 | 40.70 | 43.00 | +0.09 | +0.21% | 7 | 1,482 | 39.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240510P00150000 | 2024-05-03 3:47PM EDT | 2024-05-10 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 286 | 2,397 | 49.61% |
| GOOG240517P00150000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.29 | -0.10 | -27.03% | 435 | 3,837 | 39.89% |
| GOOG240524P00150000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.37 | 0.36 | 0.40 | -0.10 | -21.28% | 167 | 531 | 34.55% |
| GOOG240531P00150000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.49 | 0.45 | 0.51 | -0.08 | -14.04% | 153 | 425 | 31.52% |
| GOOG240607P00150000 | 2024-05-03 1:46PM EDT | 2024-06-07 | 0.70 | 0.58 | 0.66 | -0.10 | -12.50% | 41 | 64 | 30.01% |
| GOOG240621P00150000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.03 | 1.00 | 1.07 | -0.12 | -10.43% | 379 | 4,349 | 28.97% |
| GOOG240719P00150000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 1.65 | 1.60 | 1.65 | -0.11 | -6.25% | 185 | 3,735 | 26.53% |
| GOOG240920P00150000 | 2024-05-03 2:20PM EDT | 2024-09-20 | 3.80 | 3.60 | 3.70 | -0.30 | -7.32% | 289 | 3,728 | 27.05% |
| GOOG241018P00150000 | 2024-05-03 2:55PM EDT | 2024-10-18 | 4.30 | 4.15 | 4.25 | -0.15 | -3.37% | 20 | 1,320 | 26.31% |
| GOOG241115P00150000 | 2024-05-02 10:09AM EDT | 2024-11-15 | 5.70 | 5.20 | 5.35 | -0.30 | -5.00% | 1 | 1,076 | 27.26% |
| GOOG241220P00150000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 5.92 | 5.80 | 6.00 | -0.48 | -7.50% | 15 | 1,941 | 26.64% |
| GOOG250117P00150000 | 2024-05-03 3:45PM EDT | 2025-01-17 | 6.45 | 6.35 | 6.95 | -0.35 | -5.15% | 20 | 3,716 | 27.23% |
| GOOG250321P00150000 | 2024-05-03 10:30AM EDT | 2025-03-21 | 8.62 | 7.00 | 8.95 | +0.10 | +1.17% | 52 | 103 | 28.21% |
| GOOG250620P00150000 | 2024-05-03 3:41PM EDT | 2025-06-20 | 9.44 | 9.05 | 10.50 | -0.46 | -4.65% | 1 | 594 | 27.45% |
| GOOG251219P00150000 | 2024-05-03 9:44AM EDT | 2025-12-19 | 12.60 | 10.00 | 12.85 | +0.68 | +5.70% | 25 | 122 | 26.03% |
| GOOG260116P00150000 | 2024-05-03 11:17AM EDT | 2026-01-16 | 13.35 | 12.65 | 15.00 | -0.05 | -0.37% | 6 | 858 | 28.22% |
© 2024 Yahoo. All rights reserved.