Singapore markets open in 1 hour 1 minute
Straits Times Index
3,239.03 +26.39 (+0.82%) S&P 500
3,977.53 +6.54 (+0.16%) Dow
32,432.08 +194.55 (+0.60%) Nasdaq
11,768.84 -55.12 (-0.47%) Bitcoin USD
27,143.22 -844.77 (-3.02%) CMC Crypto 200
587.32 -20.14 (-3.32%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00105000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 0.75 | 0.71 | 0.82 | -1.70 | -69.39% | 5,967 | 2,837 | 33.11% |
| GOOG230406C00105000 | 2023-03-27 3:51PM EDT | 2023-04-06 | 1.47 | 1.25 | 1.70 | -1.65 | -52.88% | 1,422 | 1,195 | 35.45% |
| GOOG230414C00105000 | 2023-03-27 3:59PM EDT | 2023-04-14 | 2.12 | 1.93 | 3.00 | -1.86 | -46.73% | 1,071 | 1,802 | 41.14% |
| GOOG230421C00105000 | 2023-03-27 3:58PM EDT | 2023-04-21 | 2.67 | 2.60 | 3.00 | -1.93 | -41.96% | 6,912 | 43,499 | 35.16% |
| GOOG230428C00105000 | 2023-03-27 3:59PM EDT | 2023-04-28 | 3.90 | 3.90 | 4.60 | -1.80 | -31.58% | 718 | 555 | 44.24% |
| GOOG230505C00105000 | 2023-03-27 2:40PM EDT | 2023-05-05 | 4.80 | 4.40 | 5.25 | -1.50 | -23.81% | 56 | 9 | 44.96% |
| GOOG230519C00105000 | 2023-03-27 3:50PM EDT | 2023-05-19 | 5.30 | 5.15 | 6.00 | -1.80 | -25.35% | 901 | 11,763 | 43.45% |
| GOOG230616C00105000 | 2023-03-27 3:59PM EDT | 2023-06-16 | 6.36 | 6.35 | 6.90 | -1.94 | -23.37% | 1,061 | 16,172 | 39.87% |
| GOOG230721C00105000 | 2023-03-27 3:46PM EDT | 2023-07-21 | 7.75 | 7.55 | 7.70 | -1.75 | -18.42% | 187 | 4,366 | 36.81% |
| GOOG230818C00105000 | 2023-03-27 1:17PM EDT | 2023-08-18 | 8.70 | 8.50 | 8.95 | -2.06 | -19.14% | 60 | 858 | 37.89% |
| GOOG230915C00105000 | 2023-03-27 3:52PM EDT | 2023-09-15 | 9.90 | 9.60 | 10.20 | -1.62 | -14.06% | 118 | 2,593 | 39.11% |
| GOOG231020C00105000 | 2023-03-27 10:33AM EDT | 2023-10-20 | 11.33 | 10.60 | 11.35 | -1.09 | -8.78% | 2 | 313 | 39.39% |
| GOOG231117C00105000 | 2023-03-27 3:57PM EDT | 2023-11-17 | 11.75 | 11.65 | 14.00 | -1.60 | -11.99% | 50 | 799 | 45.04% |
| GOOG240119C00105000 | 2023-03-27 1:02PM EDT | 2024-01-19 | 13.40 | 13.10 | 13.95 | -1.66 | -11.02% | 45 | 4,436 | 39.87% |
| GOOG240315C00105000 | 2023-03-27 2:59PM EDT | 2024-03-15 | 17.06 | 13.75 | 16.55 | +0.05 | +0.29% | 51 | 305 | 43.08% |
| GOOG240621C00105000 | 2023-03-27 3:52PM EDT | 2024-06-21 | 16.95 | 16.10 | 18.80 | -2.01 | -10.60% | 115 | 3,824 | 43.13% |
| GOOG240920C00105000 | 2023-03-27 2:58PM EDT | 2024-09-20 | 19.25 | 18.00 | 21.00 | -1.53 | -7.36% | 16 | 570 | 43.84% |
| GOOG241220C00105000 | 2023-03-27 3:30PM EDT | 2024-12-20 | 21.01 | 18.15 | 22.50 | -0.74 | -3.40% | 628 | 754 | 43.43% |
| GOOG250117C00105000 | 2023-03-27 3:30PM EDT | 2025-01-17 | 21.49 | 20.10 | 23.00 | -3.51 | -14.04% | 637 | 1,572 | 43.43% |
| GOOG250620C00105000 | 2023-03-22 2:24PM EDT | 2025-06-20 | 24.35 | 22.15 | 25.50 | 0.00 | - | 12 | 196 | 43.35% |
| GOOG251219C00105000 | 2023-03-27 3:20PM EDT | 2025-12-19 | 26.70 | 25.40 | 28.50 | -2.05 | -7.13% | 3 | 89 | 43.84% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00105000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 2.73 | 2.38 | 2.86 | +1.39 | +103.73% | 1,847 | 1,250 | 35.40% |
| GOOG230406P00105000 | 2023-03-27 3:59PM EDT | 2023-04-06 | 3.20 | 2.89 | 3.85 | +1.10 | +52.38% | 541 | 335 | 38.50% |
| GOOG230414P00105000 | 2023-03-27 3:59PM EDT | 2023-04-14 | 3.89 | 2.20 | 4.20 | +1.12 | +40.43% | 596 | 368 | 33.13% |
| GOOG230421P00105000 | 2023-03-27 3:59PM EDT | 2023-04-21 | 4.35 | 4.20 | 4.40 | +1.25 | +40.32% | 6,608 | 16,760 | 30.18% |
| GOOG230428P00105000 | 2023-03-27 3:50PM EDT | 2023-04-28 | 5.35 | 3.25 | 5.50 | +1.05 | +24.42% | 217 | 390 | 35.79% |
| GOOG230505P00105000 | 2023-03-27 3:52PM EDT | 2023-05-05 | 5.80 | 3.65 | 5.90 | +1.00 | +20.83% | 94 | 68 | 35.46% |
| GOOG230519P00105000 | 2023-03-27 3:53PM EDT | 2023-05-19 | 6.32 | 6.30 | 6.55 | +0.87 | +15.96% | 2,213 | 4,754 | 34.64% |
| GOOG230616P00105000 | 2023-03-27 3:57PM EDT | 2023-06-16 | 7.29 | 7.20 | 7.35 | +1.04 | +16.64% | 964 | 10,236 | 32.23% |
| GOOG230721P00105000 | 2023-03-27 1:50PM EDT | 2023-07-21 | 7.85 | 7.95 | 8.50 | +0.32 | +4.25% | 216 | 994 | 31.93% |
| GOOG230818P00105000 | 2023-03-27 9:38AM EDT | 2023-08-18 | 8.20 | 8.05 | 9.00 | +0.15 | +1.86% | 2 | 385 | 30.62% |
| GOOG230915P00105000 | 2023-03-27 3:59PM EDT | 2023-09-15 | 9.49 | 8.70 | 9.50 | +1.11 | +13.25% | 57 | 2,174 | 29.79% |
| GOOG231020P00105000 | 2023-03-24 11:24AM EDT | 2023-10-20 | 9.66 | 9.10 | 11.85 | 0.00 | - | 24 | 185 | 34.75% |
| GOOG231117P00105000 | 2023-03-27 12:49PM EDT | 2023-11-17 | 10.50 | 9.65 | 10.75 | +0.40 | +3.96% | 146 | 167 | 29.29% |
| GOOG240119P00105000 | 2023-03-27 1:59PM EDT | 2024-01-19 | 11.35 | 11.40 | 11.60 | +0.60 | +5.58% | 9 | 3,637 | 28.31% |
| GOOG240315P00105000 | 2023-03-27 12:01PM EDT | 2024-03-15 | 12.63 | 11.80 | 13.00 | +1.08 | +9.35% | 52 | 50 | 29.45% |
| GOOG240621P00105000 | 2023-03-24 10:51AM EDT | 2024-06-21 | 13.09 | 12.65 | 16.00 | 0.00 | - | 1 | 331 | 32.66% |
| GOOG240920P00105000 | 2023-03-27 3:57PM EDT | 2024-09-20 | 14.27 | 13.60 | 17.00 | +1.12 | +8.52% | 80 | 852 | 31.82% |
| GOOG241220P00105000 | 2023-03-27 10:05AM EDT | 2024-12-20 | 14.82 | 14.00 | 17.50 | -0.88 | -5.61% | 4 | 7 | 30.39% |
| GOOG250117P00105000 | 2023-03-27 3:19PM EDT | 2025-01-17 | 14.00 | 13.95 | 17.45 | -1.65 | -10.54% | 1 | 656 | 29.65% |
| GOOG250620P00105000 | 2023-03-27 11:56AM EDT | 2025-06-20 | 16.80 | 14.80 | 19.00 | +0.95 | +5.99% | 1 | 76 | 29.27% |
| GOOG251219P00105000 | 2023-03-21 3:59PM EDT | 2025-12-19 | 17.00 | 16.00 | 20.50 | 0.00 | - | 1 | 47 | 28.71% |
© 2023 Yahoo. All rights reserved.
