Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,857.73 +1,558.28 (+2.39%) CMC Crypto 200
1,363.88 -9.96 (-0.72%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00185000 | 2024-05-17 3:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 3,160 | 34.38% |
| GOOG240524C00185000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.16 | +0.02 | +15.38% | 2,691 | 963 | 19.43% |
| GOOG240531C00185000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.45 | 0.44 | 0.50 | +0.10 | +28.57% | 272 | 2,579 | 19.34% |
| GOOG240607C00185000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 0.95 | 0.92 | 0.98 | +0.20 | +26.67% | 181 | 986 | 20.26% |
| GOOG240614C00185000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 1.57 | 1.34 | 1.71 | +0.21 | +15.44% | 100 | 1,011 | 22.43% |
| GOOG240621C00185000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.93 | 1.91 | 1.98 | +0.33 | +20.62% | 1,200 | 19,237 | 21.60% |
| GOOG240628C00185000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 2.42 | 2.35 | 4.55 | +0.37 | +18.05% | 98 | 183 | 31.49% |
| GOOG240719C00185000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.60 | 3.60 | 3.70 | +0.35 | +10.77% | 377 | 6,860 | 22.74% |
| GOOG240816C00185000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 6.48 | 4.50 | 7.00 | +0.53 | +8.91% | 246 | 447 | 28.70% |
| GOOG240920C00185000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 8.20 | 8.15 | 8.30 | +0.52 | +6.77% | 168 | 4,205 | 27.61% |
| GOOG241018C00185000 | 2024-05-17 2:13PM EDT | 2024-10-18 | 9.38 | 9.55 | 9.70 | +0.63 | +7.20% | 40 | 909 | 28.06% |
| GOOG241115C00185000 | 2024-05-17 2:20PM EDT | 2024-11-15 | 11.55 | 11.80 | 12.00 | +0.20 | +1.76% | 19 | 536 | 30.45% |
| GOOG241220C00185000 | 2024-05-17 1:50PM EDT | 2024-12-20 | 13.45 | 13.30 | 13.55 | +0.67 | +5.24% | 54 | 1,646 | 30.74% |
| GOOG250117C00185000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 14.60 | 12.75 | 15.00 | +0.93 | +6.80% | 18 | 3,404 | 31.44% |
| GOOG250321C00185000 | 2024-05-17 3:30PM EDT | 2025-03-21 | 17.70 | 16.95 | 18.55 | +1.44 | +8.86% | 82 | 192 | 33.50% |
| GOOG250620C00185000 | 2024-05-17 2:06PM EDT | 2025-06-20 | 21.15 | 20.30 | 21.80 | +0.35 | +1.68% | 8 | 696 | 33.84% |
| GOOG251219C00185000 | 2024-05-16 11:42AM EDT | 2025-12-19 | 27.14 | 27.20 | 29.00 | 0.00 | - | 7 | 388 | 36.15% |
| GOOG260116C00185000 | 2024-05-17 3:25PM EDT | 2026-01-16 | 29.28 | 27.75 | 29.70 | +1.13 | +4.01% | 4 | 456 | 36.08% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00185000 | 2024-05-17 3:22PM EDT | 2024-05-17 | 7.60 | 7.05 | 9.15 | -2.03 | -21.08% | 32 | 28 | 69.34% |
| GOOG240524P00185000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 7.75 | 6.70 | 9.70 | -7.45 | -49.01% | 3 | 0 | 45.92% |
| GOOG240531P00185000 | 2024-05-17 11:28AM EDT | 2024-05-31 | 7.90 | 7.15 | 8.05 | -6.22 | -44.05% | 21 | 24 | 17.21% |
| GOOG240607P00185000 | 2024-05-17 12:00PM EDT | 2024-06-07 | 8.60 | 7.40 | 8.55 | -7.35 | -46.08% | 55 | 56 | 19.10% |
| GOOG240614P00185000 | 2024-05-17 10:43AM EDT | 2024-06-14 | 9.01 | 9.15 | 9.35 | -4.79 | -34.71% | 1 | 6 | 22.00% |
| GOOG240621P00185000 | 2024-05-17 12:57PM EDT | 2024-06-21 | 9.44 | 8.35 | 9.15 | -1.26 | -11.78% | 16 | 51 | 18.62% |
| GOOG240719P00185000 | 2024-05-17 2:04PM EDT | 2024-07-19 | 10.45 | 9.50 | 10.20 | -1.20 | -10.30% | 61 | 65 | 18.21% |
| GOOG240920P00185000 | 2024-05-16 11:19AM EDT | 2024-09-20 | 14.12 | 13.05 | 13.75 | 0.00 | - | 1 | 331 | 22.07% |
| GOOG241018P00185000 | 2024-05-17 3:39PM EDT | 2024-10-18 | 13.90 | 13.40 | 14.90 | -2.77 | -16.62% | 20 | 288 | 22.55% |
| GOOG241115P00185000 | 2024-05-17 3:45PM EDT | 2024-11-15 | 15.45 | 14.40 | 15.55 | -0.82 | -5.04% | 12 | 124 | 22.08% |
| GOOG241220P00185000 | 2024-05-16 10:23AM EDT | 2024-12-20 | 17.20 | 15.75 | 16.45 | 0.00 | - | 1 | 24 | 21.90% |
| GOOG250117P00185000 | 2024-05-16 1:46PM EDT | 2025-01-17 | 17.40 | 16.25 | 17.05 | -0.55 | -3.06% | 2 | 84 | 21.67% |
| GOOG250321P00185000 | 2024-04-29 12:17PM EDT | 2025-03-21 | 23.60 | 18.00 | 19.65 | 0.00 | - | - | 1 | 23.36% |
| GOOG250620P00185000 | 2024-05-07 9:57AM EDT | 2025-06-20 | 24.00 | 20.15 | 21.15 | 0.00 | - | 1 | 12 | 22.57% |
| GOOG251219P00185000 | 2024-05-15 11:53AM EDT | 2025-12-19 | 26.10 | 22.95 | 24.70 | 0.00 | - | 33 | 131 | 22.69% |
| GOOG260116P00185000 | 2024-05-16 2:11PM EDT | 2026-01-16 | 25.40 | 23.40 | 25.90 | 0.00 | - | 2 | 70 | 23.48% |
© 2024 Yahoo. All rights reserved.