Singapore markets open in 3 hours 41 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
38,157.58 +1,219.20 (+3.30%) CMC Crypto 200
788.48 +23.79 (+3.11%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201C00105000 | 2023-11-27 11:21AM EST | 2023-12-01 | 32.89 | 33.10 | 33.80 | 0.00 | - | 1 | 66 | 137.89% |
| GOOG231208C00105000 | 2023-11-08 3:52PM EST | 2023-12-08 | 28.60 | 31.50 | 34.85 | 0.00 | - | - | 2 | 124.76% |
| GOOG231215C00105000 | 2023-11-28 12:52PM EST | 2023-12-15 | 33.25 | 31.50 | 35.00 | -0.02 | -0.06% | 2 | 22,604 | 100.66% |
| GOOG231229C00105000 | 2023-11-27 2:23PM EST | 2023-12-29 | 33.73 | 31.50 | 35.30 | 0.00 | - | 100 | 102 | 79.88% |
| GOOG240119C00105000 | 2023-11-27 11:21AM EST | 2024-01-19 | 33.80 | 32.00 | 35.75 | 0.00 | - | 1 | 3,605 | 66.76% |
| GOOG240315C00105000 | 2023-11-27 11:30AM EST | 2024-03-15 | 35.37 | 34.00 | 37.20 | 0.00 | - | 1 | 453 | 55.70% |
| GOOG240419C00105000 | 2023-11-21 1:36PM EST | 2024-04-19 | 36.50 | 34.90 | 38.00 | 0.00 | - | 1 | 104 | 52.39% |
| GOOG240621C00105000 | 2023-11-28 10:38AM EST | 2024-06-21 | 37.35 | 36.60 | 39.85 | -2.39 | -6.01% | 3 | 4,311 | 50.74% |
| GOOG240920C00105000 | 2023-11-15 1:11PM EST | 2024-09-20 | 38.24 | 39.40 | 43.00 | 0.00 | - | 5 | 1,111 | 51.48% |
| GOOG241220C00105000 | 2023-11-24 12:57PM EST | 2024-12-20 | 42.10 | 40.50 | 45.50 | 0.00 | - | 1 | 1,047 | 51.13% |
| GOOG250117C00105000 | 2023-11-24 10:49AM EST | 2025-01-17 | 43.00 | 41.50 | 44.75 | 0.00 | - | 11 | 1,757 | 47.64% |
| GOOG250620C00105000 | 2023-11-20 3:58PM EST | 2025-06-20 | 46.35 | 44.50 | 49.00 | 0.00 | - | 2 | 122 | 49.02% |
| GOOG251219C00105000 | 2023-11-20 3:57PM EST | 2025-12-19 | 49.80 | 48.10 | 51.60 | 0.00 | - | 2 | 108 | 47.03% |
| GOOG260116C00105000 | 2023-11-20 12:42PM EST | 2026-01-16 | 50.74 | 49.65 | 52.95 | 0.00 | - | 1 | 15 | 48.39% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201P00105000 | 2023-11-24 9:47AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 90.63% |
| GOOG231208P00105000 | 2023-11-21 9:30AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 250 | 53.13% |
| GOOG231215P00105000 | 2023-11-28 3:23PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 25,736 | 48.44% |
| GOOG231222P00105000 | 2023-11-24 12:44PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 52 | 41.02% |
| GOOG231229P00105000 | 2023-11-27 2:11PM EST | 2023-12-29 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 606 | 37.89% |
| GOOG240119P00105000 | 2023-11-28 12:22PM EST | 2024-01-19 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 9 | 6,988 | 33.50% |
| GOOG240315P00105000 | 2023-11-28 3:23PM EST | 2024-03-15 | 0.53 | 0.49 | 0.51 | +0.01 | +1.92% | 3 | 7,052 | 32.11% |
| GOOG240419P00105000 | 2023-11-28 11:51AM EST | 2024-04-19 | 0.81 | 0.77 | 0.81 | -0.05 | -5.81% | 1 | 928 | 31.01% |
| GOOG240621P00105000 | 2023-11-27 2:41PM EST | 2024-06-21 | 1.54 | 1.48 | 1.54 | 0.00 | - | 5 | 2,303 | 30.63% |
| GOOG240920P00105000 | 2023-11-28 9:33AM EST | 2024-09-20 | 2.55 | 0.15 | 5.00 | -0.01 | -0.39% | 1 | 3,286 | 38.46% |
| GOOG241220P00105000 | 2023-11-27 10:24AM EST | 2024-12-20 | 3.49 | 3.35 | 6.00 | 0.00 | - | 1 | 1,044 | 36.41% |
| GOOG250117P00105000 | 2023-11-28 1:50PM EST | 2025-01-17 | 3.80 | 2.50 | 6.50 | +0.10 | +2.70% | 70 | 2,019 | 36.46% |
| GOOG250620P00105000 | 2023-11-28 11:23AM EST | 2025-06-20 | 5.30 | 3.00 | 5.45 | 0.00 | - | 11 | 460 | 28.83% |
| GOOG251219P00105000 | 2023-11-27 11:04AM EST | 2025-12-19 | 6.90 | 6.10 | 9.00 | 0.00 | - | 2 | 359 | 31.74% |
| GOOG260116P00105000 | 2023-11-27 2:32PM EST | 2026-01-16 | 6.95 | 6.10 | 7.10 | 0.00 | - | 23 | 161 | 27.76% |
© 2023 Yahoo. All rights reserved.