Singapore markets open in 44 minutes
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
27,106.26 -851.91 (-3.05%) CMC Crypto 200
590.36 -17.09 (-2.81%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00115000 | 2023-03-27 3:27PM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 178 | 1,015 | 46.09% |
| GOOG230406C00115000 | 2023-03-27 2:03PM EDT | 2023-04-06 | 0.08 | 0.06 | 0.08 | -0.17 | -68.00% | 147 | 432 | 35.74% |
| GOOG230414C00115000 | 2023-03-27 3:53PM EDT | 2023-04-14 | 0.19 | 0.17 | 0.34 | -0.33 | -63.46% | 39 | 458 | 35.99% |
| GOOG230421C00115000 | 2023-03-27 3:56PM EDT | 2023-04-21 | 0.33 | 0.32 | 0.40 | -0.49 | -59.76% | 845 | 12,614 | 31.84% |
| GOOG230428C00115000 | 2023-03-27 3:51PM EDT | 2023-04-28 | 0.98 | 0.95 | 1.14 | -0.78 | -44.32% | 143 | 633 | 38.87% |
| GOOG230505C00115000 | 2023-03-27 2:38PM EDT | 2023-05-05 | 1.40 | 1.23 | 1.29 | -0.68 | -32.69% | 21 | 73 | 36.84% |
| GOOG230519C00115000 | 2023-03-27 3:58PM EDT | 2023-05-19 | 1.77 | 1.75 | 1.89 | -1.03 | -36.79% | 1,370 | 5,826 | 36.78% |
| GOOG230616C00115000 | 2023-03-27 3:55PM EDT | 2023-06-16 | 2.64 | 2.61 | 2.80 | -1.16 | -30.53% | 553 | 10,939 | 35.51% |
| GOOG230721C00115000 | 2023-03-27 3:32PM EDT | 2023-07-21 | 3.75 | 3.55 | 3.65 | -1.15 | -23.47% | 236 | 1,903 | 33.88% |
| GOOG230818C00115000 | 2023-03-27 3:07PM EDT | 2023-08-18 | 4.95 | 4.60 | 4.75 | -1.15 | -18.85% | 157 | 1,300 | 35.08% |
| GOOG230915C00115000 | 2023-03-27 2:39PM EDT | 2023-09-15 | 5.70 | 5.35 | 7.60 | -1.10 | -16.18% | 67 | 4,033 | 42.68% |
| GOOG231020C00115000 | 2023-03-27 2:50PM EDT | 2023-10-20 | 6.65 | 6.30 | 6.45 | -1.21 | -15.39% | 24 | 619 | 35.07% |
| GOOG231117C00115000 | 2023-03-27 3:05PM EDT | 2023-11-17 | 7.67 | 7.25 | 9.45 | -1.23 | -13.82% | 66 | 304 | 42.22% |
| GOOG240119C00115000 | 2023-03-27 3:33PM EDT | 2024-01-19 | 8.96 | 8.70 | 8.85 | -1.32 | -12.84% | 109 | 3,965 | 35.85% |
| GOOG240315C00115000 | 2023-03-27 11:27AM EDT | 2024-03-15 | 10.53 | 10.00 | 12.50 | -1.39 | -11.66% | 316 | 232 | 41.97% |
| GOOG240621C00115000 | 2023-03-27 3:54PM EDT | 2024-06-21 | 12.35 | 10.90 | 14.50 | -2.10 | -14.53% | 3 | 1,459 | 41.52% |
| GOOG240920C00115000 | 2023-03-27 2:50PM EDT | 2024-09-20 | 15.14 | 13.15 | 16.45 | -1.06 | -6.54% | 474 | 556 | 41.77% |
| GOOG241220C00115000 | 2023-03-27 2:37PM EDT | 2024-12-20 | 16.25 | 13.00 | 17.95 | -1.00 | -5.80% | 20 | 68 | 41.42% |
| GOOG250117C00115000 | 2023-03-27 1:20PM EDT | 2025-01-17 | 16.30 | 16.00 | 18.35 | -2.35 | -12.60% | 10 | 2,925 | 41.26% |
| GOOG250620C00115000 | 2023-03-27 12:45PM EDT | 2025-06-20 | 19.73 | 17.65 | 21.00 | -1.07 | -5.14% | 1 | 218 | 41.50% |
| GOOG251219C00115000 | 2023-03-24 3:49PM EDT | 2025-12-19 | 21.50 | 21.05 | 24.00 | -2.50 | -10.42% | 1 | 226 | 41.99% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00115000 | 2023-03-27 1:41PM EDT | 2023-03-31 | 11.66 | 11.45 | 12.40 | +2.71 | +30.28% | 1 | 38 | 82.72% |
| GOOG230406P00115000 | 2023-03-27 1:00PM EDT | 2023-04-06 | 11.90 | 9.90 | 12.90 | +2.80 | +30.77% | 10 | 8 | 65.48% |
| GOOG230414P00115000 | 2023-03-24 11:05AM EDT | 2023-04-14 | 9.33 | 9.50 | 12.95 | 0.00 | - | 100 | 102 | 49.66% |
| GOOG230421P00115000 | 2023-03-24 1:50PM EDT | 2023-04-21 | 9.98 | 10.10 | 13.10 | 0.00 | - | 26 | 721 | 44.24% |
| GOOG230428P00115000 | 2023-03-27 12:21PM EDT | 2023-04-28 | 12.15 | 10.85 | 12.80 | +0.55 | +4.74% | 2 | 2 | 35.28% |
| GOOG230519P00115000 | 2023-03-27 11:53AM EDT | 2023-05-19 | 12.90 | 12.40 | 14.15 | +1.15 | +9.79% | 5 | 109 | 39.37% |
| GOOG230616P00115000 | 2023-03-27 11:37AM EDT | 2023-06-16 | 13.25 | 12.80 | 13.90 | +1.47 | +12.48% | 2 | 3,582 | 30.23% |
| GOOG230721P00115000 | 2023-03-27 10:31AM EDT | 2023-07-21 | 13.45 | 13.80 | 15.05 | +0.62 | +4.83% | 1 | 371 | 31.25% |
| GOOG230915P00115000 | 2023-03-23 3:21PM EDT | 2023-09-15 | 13.81 | 14.65 | 15.90 | 0.00 | - | 66 | 1,888 | 29.07% |
| GOOG231020P00115000 | 2023-03-13 3:00PM EDT | 2023-10-20 | 23.50 | 15.60 | 16.55 | 0.00 | - | 20 | 21 | 28.79% |
| GOOG231117P00115000 | 2023-03-22 11:38AM EDT | 2023-11-17 | 14.15 | 14.00 | 17.00 | 0.00 | - | 11 | 32 | 28.49% |
| GOOG240119P00115000 | 2023-03-24 10:39AM EDT | 2024-01-19 | 15.93 | 14.80 | 19.30 | 0.00 | - | 8 | 27,702 | 31.78% |
| GOOG240315P00115000 | 2023-03-24 11:50AM EDT | 2024-03-15 | 18.19 | 17.20 | 19.95 | +1.03 | +6.00% | 2 | 1 | 30.81% |
| GOOG240621P00115000 | 2023-03-27 11:06AM EDT | 2024-06-21 | 18.45 | 18.10 | 20.70 | +1.60 | +9.50% | 11 | 982 | 28.94% |
| GOOG240920P00115000 | 2023-03-27 1:15PM EDT | 2024-09-20 | 20.22 | 18.60 | 21.95 | +1.05 | +5.48% | 8 | 274 | 28.93% |
| GOOG241220P00115000 | 2023-03-27 12:02PM EDT | 2024-12-20 | 21.76 | 18.00 | 22.50 | +3.46 | +18.91% | 74 | 2 | 27.80% |
| GOOG250117P00115000 | 2023-03-27 10:00AM EDT | 2025-01-17 | 20.61 | 19.45 | 22.85 | +0.90 | +4.57% | 2 | 483 | 27.84% |
| GOOG250620P00115000 | 2023-03-10 10:49AM EDT | 2025-06-20 | 27.25 | 20.15 | 24.50 | 0.00 | - | 10 | 44 | 27.78% |
| GOOG251219P00115000 | 2023-03-22 11:07AM EDT | 2025-12-19 | 21.00 | 21.50 | 25.50 | 0.00 | - | 1 | 2 | 26.59% |
© 2023 Yahoo. All rights reserved.
