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
60,874.53 -1,986.27 (-3.16%) CMC Crypto 200
1,265.44 -92.57 (-6.82%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 3.05 | 3.00 | 3.10 | -0.90 | -22.78% | 6,212 | 14,912 | 31.42% |
| GOOG240524C00170000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 3.87 | 3.80 | 3.90 | -0.76 | -16.41% | 1,339 | 1,390 | 28.24% |
| GOOG240531C00170000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 4.22 | 4.30 | 4.45 | -0.84 | -16.60% | 708 | 1,030 | 26.43% |
| GOOG240607C00170000 | 2024-05-10 3:23PM EDT | 2024-06-07 | 4.99 | 4.90 | 5.10 | -0.71 | -12.46% | 151 | 898 | 26.36% |
| GOOG240614C00170000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 5.63 | 5.45 | 5.70 | -0.52 | -8.46% | 215 | 133 | 26.43% |
| GOOG240621C00170000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.02 | 5.95 | 6.10 | -0.73 | -10.81% | 620 | 7,176 | 25.86% |
| GOOG240628C00170000 | 2024-05-10 2:26PM EDT | 2024-06-28 | 6.45 | 6.25 | 6.60 | -0.31 | -4.59% | 18 | 6 | 25.95% |
| GOOG240719C00170000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 7.80 | 7.80 | 7.95 | -0.90 | -10.34% | 275 | 5,225 | 26.26% |
| GOOG240816C00170000 | 2024-05-10 2:20PM EDT | 2024-08-16 | 10.60 | 10.60 | 10.75 | -0.54 | -4.85% | 100 | 1 | 30.18% |
| GOOG240920C00170000 | 2024-05-10 3:51PM EDT | 2024-09-20 | 12.33 | 12.30 | 12.45 | -0.57 | -4.42% | 280 | 3,076 | 30.06% |
| GOOG241018C00170000 | 2024-05-10 1:25PM EDT | 2024-10-18 | 12.95 | 13.65 | 13.85 | -0.67 | -4.92% | 8 | 853 | 30.45% |
| GOOG241115C00170000 | 2024-05-10 1:56PM EDT | 2024-11-15 | 16.10 | 15.25 | 15.95 | -0.45 | -2.72% | 77 | 905 | 32.42% |
| GOOG241220C00170000 | 2024-05-10 1:38PM EDT | 2024-12-20 | 16.30 | 17.05 | 17.45 | -1.40 | -7.91% | 61 | 5,103 | 32.62% |
| GOOG250117C00170000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 18.20 | 18.35 | 18.55 | -0.90 | -4.71% | 700 | 5,658 | 32.72% |
| GOOG250321C00170000 | 2024-05-10 2:19PM EDT | 2025-03-21 | 21.75 | 20.15 | 21.45 | -0.58 | -2.60% | 10 | 3,275 | 33.91% |
| GOOG250620C00170000 | 2024-05-09 1:25PM EDT | 2025-06-20 | 24.96 | 24.50 | 27.35 | 0.00 | - | 11 | 4,356 | 38.25% |
| GOOG251219C00170000 | 2024-05-09 10:02AM EDT | 2025-12-19 | 31.48 | 29.75 | 33.05 | 0.00 | - | 2 | 1,770 | 38.56% |
| GOOG260116C00170000 | 2024-05-10 1:27PM EDT | 2026-01-16 | 31.75 | 31.25 | 32.50 | -0.95 | -2.91% | 22 | 1,123 | 37.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00170000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.57 | 2.53 | 2.68 | +0.38 | +17.35% | 2,290 | 5,355 | 30.03% |
| GOOG240524P00170000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 3.20 | 3.15 | 3.30 | +0.36 | +12.68% | 533 | 2,069 | 25.90% |
| GOOG240531P00170000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 3.63 | 3.50 | 3.70 | +0.50 | +15.97% | 375 | 426 | 23.61% |
| GOOG240607P00170000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 4.00 | 3.95 | 4.95 | +0.22 | +5.82% | 109 | 164 | 27.10% |
| GOOG240614P00170000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 4.60 | 4.45 | 4.70 | 0.00 | - | 57 | 21 | 23.05% |
| GOOG240621P00170000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 4.96 | 4.85 | 5.00 | +0.41 | +9.01% | 361 | 1,508 | 22.35% |
| GOOG240719P00170000 | 2024-05-10 3:49PM EDT | 2024-07-19 | 6.20 | 6.05 | 6.20 | +0.40 | +6.90% | 113 | 1,887 | 21.36% |
| GOOG240816P00170000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 8.15 | 8.00 | 8.70 | +0.29 | +3.69% | 186 | 10 | 25.17% |
| GOOG240920P00170000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 9.23 | 9.15 | 9.30 | +0.38 | +4.29% | 57 | 1,035 | 23.08% |
| GOOG241018P00170000 | 2024-05-10 1:40PM EDT | 2024-10-18 | 10.84 | 9.90 | 10.10 | +1.24 | +12.92% | 7 | 167 | 22.75% |
| GOOG241115P00170000 | 2024-05-10 1:57PM EDT | 2024-11-15 | 11.60 | 11.25 | 11.55 | +0.45 | +4.04% | 66 | 420 | 23.98% |
| GOOG241220P00170000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 12.30 | 12.15 | 12.80 | +0.27 | +2.24% | 51 | 1,062 | 24.39% |
| GOOG250117P00170000 | 2024-05-10 3:26PM EDT | 2025-01-17 | 12.76 | 12.70 | 12.95 | -0.14 | -1.09% | 1,005 | 499 | 23.26% |
| GOOG250321P00170000 | 2024-05-10 2:45PM EDT | 2025-03-21 | 14.60 | 13.45 | 14.85 | +0.45 | +3.18% | 18 | 31 | 23.84% |
| GOOG250620P00170000 | 2024-05-10 3:23PM EDT | 2025-06-20 | 16.38 | 15.05 | 16.55 | -0.02 | -0.12% | 3 | 128 | 23.39% |
| GOOG251219P00170000 | 2024-05-09 3:54PM EDT | 2025-12-19 | 20.00 | 19.45 | 19.95 | +1.10 | +5.82% | 5 | 9 | 23.43% |
| GOOG260116P00170000 | 2024-05-10 1:58PM EDT | 2026-01-16 | 19.60 | 17.95 | 21.45 | +0.60 | +3.16% | 43 | 203 | 24.61% |
© 2024 Yahoo. All rights reserved.