Singapore markets open in 5 hours 30 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,068.37 +57.77 (+1.15%) Dow
38,478.04 +238.06 (+0.62%) Nasdaq
15,704.58 +253.28 (+1.64%) Bitcoin USD
66,600.23 +288.66 (+0.44%) CMC Crypto 200
1,435.28 +20.52 (+1.45%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00100000 | 2024-04-23 3:07PM EDT | 2024-04-26 | 59.80 | 58.80 | 60.45 | +2.14 | +3.71% | 9 | 27 | 268.56% |
| GOOG240503C00100000 | 2024-04-22 12:11PM EDT | 2024-05-03 | 57.76 | 59.15 | 60.85 | 0.00 | - | 8 | 17 | 134.96% |
| GOOG240517C00100000 | 2024-04-19 3:04PM EDT | 2024-05-17 | 56.14 | 59.85 | 60.65 | 0.00 | - | 85 | 203 | 100.68% |
| GOOG240621C00100000 | 2024-04-22 1:57PM EDT | 2024-06-21 | 59.51 | 60.65 | 61.00 | 0.00 | - | 7 | 12,004 | 75.88% |
| GOOG240719C00100000 | 2024-04-22 9:30AM EDT | 2024-07-19 | 57.46 | 61.00 | 61.50 | 0.00 | - | 3 | 258 | 67.72% |
| GOOG240920C00100000 | 2024-04-15 3:03PM EDT | 2024-09-20 | 59.45 | 62.15 | 62.65 | 0.00 | - | 2 | 299 | 60.13% |
| GOOG241018C00100000 | 2024-03-07 1:27PM EDT | 2024-10-18 | 40.00 | 55.15 | 59.15 | 0.00 | - | 1 | 12 | 0.00% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 2024-11-15 | 59.43 | 63.15 | 63.75 | 0.00 | - | 1 | 12 | 56.82% |
| GOOG241220C00100000 | 2024-04-23 12:57PM EDT | 2024-12-20 | 64.45 | 63.80 | 64.40 | +1.10 | +1.74% | 5 | 606 | 55.41% |
| GOOG250117C00100000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 59.87 | 64.35 | 65.00 | 0.00 | - | 2 | 3,154 | 54.74% |
| GOOG250321C00100000 | 2024-04-23 10:30AM EDT | 2025-03-21 | 65.62 | 64.10 | 66.70 | +1.12 | +1.74% | 2 | 5,765 | 51.77% |
| GOOG250620C00100000 | 2024-04-23 11:45AM EDT | 2025-06-20 | 67.80 | 65.50 | 69.80 | +1.80 | +2.73% | 4 | 550 | 52.23% |
| GOOG251219C00100000 | 2024-04-22 2:10PM EDT | 2025-12-19 | 70.00 | 69.60 | 72.95 | 0.00 | - | 10 | 387 | 51.53% |
| GOOG260116C00100000 | 2024-04-23 11:21AM EDT | 2026-01-16 | 71.45 | 69.40 | 73.60 | +1.50 | +2.14% | 5 | 627 | 50.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00100000 | 2024-04-18 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 65 | 143.75% |
| GOOG240503P00100000 | 2024-04-23 9:43AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 11 | 98.44% |
| GOOG240510P00100000 | 2024-04-12 3:24PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 71.88% |
| GOOG240517P00100000 | 2024-04-23 12:27PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2 | 1,028 | 66.80% |
| GOOG240524P00100000 | 2024-04-09 10:13AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.10 | 0.00 | - | - | 2 | 64.45% |
| GOOG240621P00100000 | 2024-04-23 10:10AM EDT | 2024-06-21 | 0.11 | 0.07 | 0.12 | 0.00 | - | 3 | 4,339 | 50.29% |
| GOOG240719P00100000 | 2024-04-23 12:52PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.18 | -0.03 | -16.67% | 1 | 364 | 45.41% |
| GOOG240920P00100000 | 2024-04-22 11:14AM EDT | 2024-09-20 | 0.43 | 0.35 | 0.41 | 0.00 | - | 3 | 2,643 | 39.55% |
| GOOG241018P00100000 | 2024-04-19 11:30AM EDT | 2024-10-18 | 0.58 | 0.44 | 0.54 | 0.00 | - | 1 | 61 | 38.18% |
| GOOG241115P00100000 | 2024-04-19 3:24PM EDT | 2024-11-15 | 0.81 | 0.62 | 0.78 | 0.00 | - | 1 | 454 | 38.16% |
| GOOG241220P00100000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 0.84 | 0.77 | 0.91 | -0.22 | -20.75% | 46 | 1,315 | 36.45% |
| GOOG250117P00100000 | 2024-04-22 2:26PM EDT | 2025-01-17 | 1.04 | 0.93 | 1.04 | -0.01 | -0.95% | 1 | 4,449 | 35.52% |
| GOOG250321P00100000 | 2024-04-22 2:20PM EDT | 2025-03-21 | 1.47 | 1.21 | 1.88 | 0.00 | - | 3 | 1,113 | 36.88% |
| GOOG250620P00100000 | 2024-04-23 1:49PM EDT | 2025-06-20 | 1.90 | 1.58 | 2.65 | -0.25 | -11.63% | 60 | 1,665 | 35.90% |
| GOOG251219P00100000 | 2024-04-23 11:06AM EDT | 2025-12-19 | 3.10 | 2.25 | 3.15 | -0.33 | -9.62% | 22 | 721 | 31.61% |
| GOOG260116P00100000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 3.23 | 3.15 | 3.40 | -0.02 | -0.62% | 1 | 1,014 | 31.64% |
© 2024 Yahoo. All rights reserved.