Singapore markets close in 7 hours 3 minutes
Straits Times Index
3,206.94 -8.46 (-0.26%) Nikkei
32,452.87 -225.75 (-0.69%) Hang Seng
17,603.41 -125.88 (-0.71%) FTSE 100
7,623.99 -59.92 (-0.78%) Bitcoin USD
26,286.58 +92.07 (+0.35%) CMC Crypto 200
562.64 +3.13 (+0.56%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00075000 | 2023-09-25 3:16PM EDT | 2023-09-29 | 56.75 | 56.25 | 57.70 | -6.29 | -9.98% | 2 | 1 | 310.74% |
| GOOG231006C00075000 | 2023-09-25 9:30AM EDT | 2023-10-06 | 55.97 | 55.00 | 59.95 | +55.97 | - | 1 | 0 | 169.92% |
| GOOG231020C00075000 | 2023-08-21 9:37AM EDT | 2023-10-20 | 54.37 | 62.00 | 63.10 | 0.00 | - | 20 | 25 | 229.35% |
| GOOG231117C00075000 | 2023-08-08 2:11PM EDT | 2023-11-17 | 57.63 | 60.50 | 64.20 | 0.00 | - | 2 | 381 | 155.32% |
| GOOG231215C00075000 | 2023-08-23 2:37PM EDT | 2023-12-15 | 59.98 | 55.45 | 59.95 | 0.00 | - | 1 | 289 | 69.04% |
| GOOG240119C00075000 | 2023-09-14 12:10PM EDT | 2024-01-19 | 65.21 | 56.00 | 59.50 | 0.00 | - | 7 | 3,544 | 58.69% |
| GOOG240315C00075000 | 2023-08-30 2:59PM EDT | 2024-03-15 | 64.27 | 57.00 | 60.25 | 0.00 | - | 1 | 167 | 58.91% |
| GOOG240621C00075000 | 2023-09-01 2:23PM EDT | 2024-06-21 | 65.56 | 58.50 | 63.30 | 0.00 | - | 1 | 337 | 61.43% |
| GOOG240920C00075000 | 2023-07-31 2:59PM EDT | 2024-09-20 | 64.00 | 65.00 | 70.00 | 0.00 | - | 2 | 163 | 79.02% |
| GOOG241220C00075000 | 2023-09-01 10:42AM EDT | 2024-12-20 | 69.50 | 61.00 | 66.00 | 0.00 | - | 3 | 27 | 57.34% |
| GOOG250117C00075000 | 2023-09-22 2:18PM EDT | 2025-01-17 | 63.00 | 61.50 | 66.50 | 0.00 | - | 1 | 730 | 57.34% |
| GOOG250620C00075000 | 2023-07-10 10:48AM EDT | 2025-06-20 | 53.50 | 63.50 | 67.50 | 0.00 | - | 2 | 193 | 54.16% |
| GOOG251219C00075000 | 2023-09-13 10:39AM EDT | 2025-12-19 | 72.65 | 66.00 | 70.50 | 0.00 | - | 33 | 33 | 54.31% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929P00075000 | 2023-08-15 2:24PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 291.80% |
| GOOG231020P00075000 | 2023-09-25 9:44AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 2 | 611 | 87.50% |
| GOOG231117P00075000 | 2023-09-21 10:13AM EDT | 2023-11-17 | 0.05 | 0.03 | 0.05 | 0.00 | - | 10 | 1,435 | 58.59% |
| GOOG231215P00075000 | 2023-09-19 1:37PM EDT | 2023-12-15 | 0.04 | 0.05 | 0.07 | 0.00 | - | 18 | 397 | 50.78% |
| GOOG240119P00075000 | 2023-09-22 10:55AM EDT | 2024-01-19 | 0.10 | 0.08 | 0.12 | 0.00 | - | 4 | 5,355 | 45.51% |
| GOOG240315P00075000 | 2023-09-18 3:22PM EDT | 2024-03-15 | 0.17 | 0.22 | 0.27 | 0.00 | - | 1 | 1,696 | 42.14% |
| GOOG240419P00075000 | 2023-09-19 10:39AM EDT | 2024-04-19 | 0.25 | 0.31 | 0.35 | 0.00 | - | 28 | 29 | 40.09% |
| GOOG240621P00075000 | 2023-09-25 3:32PM EDT | 2024-06-21 | 0.56 | 0.53 | 2.69 | +0.11 | +24.44% | 2 | 8,311 | 55.53% |
| GOOG240920P00075000 | 2023-09-25 3:58PM EDT | 2024-09-20 | 0.90 | 0.80 | 0.92 | +0.20 | +28.57% | 30 | 2,115 | 36.60% |
| GOOG241220P00075000 | 2023-09-25 3:47PM EDT | 2024-12-20 | 1.25 | 1.18 | 5.00 | +0.07 | +5.93% | 4 | 696 | 52.53% |
| GOOG250117P00075000 | 2023-09-21 1:40PM EDT | 2025-01-17 | 1.35 | 1.31 | 1.46 | 0.00 | - | 10 | 2,651 | 35.32% |
| GOOG250620P00075000 | 2023-09-25 3:58PM EDT | 2025-06-20 | 2.13 | 1.53 | 2.80 | +0.07 | +3.40% | 347 | 580 | 36.68% |
| GOOG251219P00075000 | 2023-09-25 12:55PM EDT | 2025-12-19 | 2.85 | 0.50 | 5.00 | +0.01 | +0.35% | 136 | 183 | 39.10% |
| GOOG260116P00075000 | 2023-09-20 9:42AM EDT | 2026-01-16 | 2.70 | 1.00 | 5.50 | 0.00 | - | 2 | 37 | 39.81% |
© 2023 Yahoo. All rights reserved.
