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
64,273.97 +814.25 (+1.28%) CMC Crypto 200
1,378.01 +65.39 (+4.99%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00105000 | 2024-04-18 10:35AM EDT | 2024-04-19 | 52.42 | 49.15 | 51.85 | 0.00 | - | 4 | 113 | 526.95% |
| GOOG240426C00105000 | 2024-04-18 10:35AM EDT | 2024-04-26 | 52.55 | 48.45 | 52.40 | 0.00 | - | 4 | 49 | 204.88% |
| GOOG240503C00105000 | 2024-04-17 10:07AM EDT | 2024-05-03 | 53.59 | 49.85 | 51.50 | 0.00 | - | 16 | 19 | 76.56% |
| GOOG240517C00105000 | 2024-04-03 12:05PM EDT | 2024-05-17 | 51.30 | 50.75 | 51.25 | 0.00 | - | 6 | 58 | 76.17% |
| GOOG240531C00105000 | 2024-04-11 11:49AM EDT | 2024-05-31 | 55.00 | 50.80 | 51.70 | 0.00 | - | - | 1 | 69.09% |
| GOOG240621C00105000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 52.97 | 51.35 | 51.80 | +0.57 | +1.09% | 2 | 4,284 | 62.01% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 2024-07-19 | 53.20 | 51.95 | 52.35 | 0.00 | - | 10 | 78 | 58.02% |
| GOOG240920C00105000 | 2024-04-09 10:08AM EDT | 2024-09-20 | 57.60 | 53.25 | 53.75 | 0.00 | - | 1 | 1,126 | 53.49% |
| GOOG241018C00105000 | 2024-04-19 11:01AM EDT | 2024-10-18 | 55.23 | 53.75 | 54.30 | +2.93 | +5.60% | 2 | 22 | 51.93% |
| GOOG241115C00105000 | 2024-04-02 11:14AM EDT | 2024-11-15 | 53.85 | 54.55 | 55.00 | 0.00 | - | 2 | 42 | 51.72% |
| GOOG241220C00105000 | 2024-04-09 2:39PM EDT | 2024-12-20 | 57.25 | 55.35 | 55.75 | 0.00 | - | 1 | 1,075 | 50.92% |
| GOOG250117C00105000 | 2024-04-12 1:10PM EDT | 2025-01-17 | 58.84 | 54.65 | 57.25 | 0.00 | - | 5 | 1,886 | 54.10% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 2025-03-21 | 59.12 | 55.45 | 59.25 | 0.00 | - | 4 | 4 | 54.55% |
| GOOG250620C00105000 | 2024-04-16 10:37AM EDT | 2025-06-20 | 59.20 | 57.55 | 62.00 | 0.00 | - | 10 | 107 | 55.04% |
| GOOG251219C00105000 | 2024-04-15 10:53AM EDT | 2025-12-19 | 66.90 | 60.50 | 65.35 | 0.00 | - | 1 | 103 | 52.57% |
| GOOG260116C00105000 | 2024-04-10 11:54AM EDT | 2026-01-16 | 64.00 | 61.10 | 65.75 | 0.00 | - | 1 | 79 | 52.14% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00105000 | 2024-04-15 3:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,260 | 262.50% |
| GOOG240426P00105000 | 2024-04-08 11:21AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 95.31% |
| GOOG240503P00105000 | 2024-04-11 11:54AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 75.00% |
| GOOG240510P00105000 | 2024-04-11 11:03AM EDT | 2024-05-10 | 0.05 | 0.01 | 0.10 | 0.00 | - | 25 | 26 | 66.41% |
| GOOG240517P00105000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.11 | +0.01 | +14.29% | 10 | 652 | 61.72% |
| GOOG240621P00105000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 3 | 1,940 | 46.53% |
| GOOG240719P00105000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.30 | 0.00 | - | 2 | 775 | 41.46% |
| GOOG240920P00105000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 0.63 | 0.61 | 0.69 | +0.03 | +5.00% | 1 | 4,381 | 37.35% |
| GOOG241018P00105000 | 2024-04-18 10:02AM EDT | 2024-10-18 | 0.77 | 0.81 | 0.90 | 0.00 | - | 1 | 161 | 36.38% |
| GOOG241115P00105000 | 2024-04-15 1:10PM EDT | 2024-11-15 | 0.92 | 1.11 | 1.16 | 0.00 | - | 2 | 92 | 35.91% |
| GOOG241220P00105000 | 2024-04-18 12:40PM EDT | 2024-12-20 | 1.18 | 1.33 | 1.37 | 0.00 | - | 1 | 977 | 34.64% |
| GOOG250117P00105000 | 2024-04-19 12:29PM EDT | 2025-01-17 | 1.58 | 1.51 | 1.56 | +0.13 | +8.97% | 16 | 2,878 | 33.92% |
| GOOG250321P00105000 | 2024-04-11 11:04AM EDT | 2025-03-21 | 1.61 | 1.94 | 2.26 | 0.00 | - | 1 | 174 | 33.84% |
| GOOG250620P00105000 | 2024-04-12 12:08PM EDT | 2025-06-20 | 2.28 | 1.40 | 2.94 | 0.00 | - | 44 | 935 | 32.48% |
| GOOG251219P00105000 | 2024-04-05 3:40PM EDT | 2025-12-19 | 4.15 | 3.95 | 4.20 | 0.00 | - | 1 | 2,932 | 30.60% |
| GOOG260116P00105000 | 2024-04-19 11:55AM EDT | 2026-01-16 | 4.40 | 4.20 | 4.55 | +0.30 | +7.32% | 34 | 2,522 | 30.78% |
© 2024 Yahoo. All rights reserved.