Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,359.90 +842.37 (+1.33%) CMC Crypto 200
1,379.81 +67.19 (+5.12%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00075000 | 2024-04-16 10:23AM EDT | 2024-04-19 | 81.25 | 79.80 | 80.10 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG240517C00075000 | 2024-04-16 10:23AM EDT | 2024-05-17 | 81.57 | 79.85 | 80.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621C00075000 | 2024-04-10 1:33PM EDT | 2024-06-21 | 83.08 | 80.30 | 80.85 | 0.00 | - | 2 | 322 | 76.17% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 2024-07-19 | 83.00 | 80.70 | 81.05 | 0.00 | - | 1 | 1 | 65.04% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 2024-09-20 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 96.42% |
| GOOG241018C00075000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 82.80 | 81.75 | 82.20 | 0.00 | - | 1 | 1 | 65.97% |
| GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 2024-11-15 | 72.22 | 84.85 | 88.50 | 0.00 | - | 2 | 1 | 94.17% |
| GOOG241220C00075000 | 2024-04-04 3:39PM EDT | 2024-12-20 | 80.42 | 82.60 | 83.15 | 0.00 | - | 2 | 27 | 64.58% |
| GOOG250117C00075000 | 2024-04-19 3:05PM EDT | 2025-01-17 | 83.65 | 81.35 | 85.25 | -1.99 | -2.32% | 1 | 732 | 64.11% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 82.20 | 86.35 | 0.00 | - | 1 | 1 | 63.21% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 2025-06-20 | 86.27 | 82.50 | 87.50 | 0.00 | - | 1 | 128 | 59.31% |
| GOOG251219C00075000 | 2024-03-18 12:37PM EDT | 2025-12-19 | 82.30 | 87.00 | 91.50 | 0.00 | - | 1 | 31 | 63.21% |
| GOOG260116C00075000 | 2024-04-01 1:13PM EDT | 2026-01-16 | 87.94 | 85.50 | 90.00 | 0.00 | - | 4 | 367 | 57.43% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00075000 | 2024-04-05 11:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 437.50% |
| GOOG240517P00075000 | 2024-04-19 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 24 | 89.06% |
| GOOG240621P00075000 | 2024-03-04 10:55AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.67 | 0.00 | - | 2 | 8,359 | 87.40% |
| GOOG240719P00075000 | 2024-03-18 10:11AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 16 | 55.47% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.15 | 0.00 | - | 5 | 2,171 | 50.00% |
| GOOG241018P00075000 | 2024-03-22 2:34PM EDT | 2024-10-18 | 0.15 | 0.10 | 0.19 | 0.00 | - | 2 | 3 | 47.51% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 2024-11-15 | 0.15 | 0.09 | 0.31 | 0.00 | - | 1 | 16 | 47.56% |
| GOOG241220P00075000 | 2024-03-18 12:56PM EDT | 2024-12-20 | 0.30 | 0.19 | 0.29 | 0.00 | - | 6 | 771 | 43.60% |
| GOOG250117P00075000 | 2024-04-19 3:09PM EDT | 2025-01-17 | 0.31 | 0.26 | 0.32 | +0.02 | +6.90% | 48 | 5,258 | 41.94% |
| GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 2025-03-21 | 0.43 | 0.00 | 2.53 | 0.00 | - | 12 | 597 | 57.54% |
| GOOG250620P00075000 | 2024-04-05 1:09PM EDT | 2025-06-20 | 0.50 | 0.00 | 1.75 | 0.00 | - | 10 | 1,225 | 46.56% |
| GOOG251219P00075000 | 2024-04-12 3:04PM EDT | 2025-12-19 | 0.94 | 0.01 | 2.05 | 0.00 | - | 5 | 412 | 40.53% |
| GOOG260116P00075000 | 2024-04-12 2:50PM EDT | 2026-01-16 | 1.23 | 0.32 | 2.10 | +0.08 | +6.96% | 2 | 663 | 39.87% |
© 2024 Yahoo. All rights reserved.