Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,608.08 +6.23 (+0.08%) Bitcoin USD
26,937.21 -37.00 (-0.14%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006C00120000 | 2023-09-29 3:54PM EDT | 2023-10-06 | 12.35 | 9.95 | 12.20 | -1.35 | -9.85% | 27 | 66 | 50.05% |
| GOOG231013C00120000 | 2023-09-29 3:54PM EDT | 2023-10-13 | 12.60 | 11.00 | 14.45 | +0.60 | +5.00% | 15 | 55 | 71.09% |
| GOOG231020C00120000 | 2023-09-29 3:57PM EDT | 2023-10-20 | 12.50 | 10.85 | 13.60 | -1.43 | -10.27% | 47 | 3,466 | 48.76% |
| GOOG231027C00120000 | 2023-09-29 10:37AM EDT | 2023-10-27 | 15.40 | 12.80 | 15.00 | +0.70 | +4.76% | 2 | 15 | 55.15% |
| GOOG231103C00120000 | 2023-09-22 9:50AM EDT | 2023-11-03 | 15.85 | 11.80 | 15.50 | 0.00 | - | - | 1 | 53.17% |
| GOOG231117C00120000 | 2023-09-29 3:49PM EDT | 2023-11-17 | 14.53 | 14.50 | 15.00 | -1.71 | -10.53% | 4 | 4,559 | 41.69% |
| GOOG231215C00120000 | 2023-09-29 3:47PM EDT | 2023-12-15 | 16.00 | 15.15 | 17.05 | -0.95 | -5.60% | 5 | 2,990 | 43.57% |
| GOOG240119C00120000 | 2023-09-29 3:47PM EDT | 2024-01-19 | 17.45 | 17.20 | 18.50 | -1.35 | -7.18% | 44 | 6,957 | 41.90% |
| GOOG240315C00120000 | 2023-09-29 2:38PM EDT | 2024-03-15 | 19.90 | 19.75 | 20.45 | -1.63 | -7.57% | 135 | 4,237 | 40.39% |
| GOOG240419C00120000 | 2023-09-21 1:42PM EDT | 2024-04-19 | 21.95 | 20.85 | 21.50 | 0.00 | - | 24 | 40 | 39.74% |
| GOOG240621C00120000 | 2023-09-28 12:34PM EDT | 2024-06-21 | 25.10 | 23.10 | 24.45 | 0.00 | - | 2 | 3,976 | 41.99% |
| GOOG240920C00120000 | 2023-09-28 1:11PM EDT | 2024-09-20 | 27.82 | 25.75 | 28.95 | 0.00 | - | 2 | 3,461 | 45.76% |
| GOOG241220C00120000 | 2023-09-20 2:28PM EDT | 2024-12-20 | 32.08 | 28.45 | 31.50 | 0.00 | - | 1 | 721 | 45.66% |
| GOOG250117C00120000 | 2023-09-29 10:10AM EDT | 2025-01-17 | 32.00 | 29.20 | 32.30 | +0.55 | +1.75% | 65 | 2,803 | 45.76% |
| GOOG250620C00120000 | 2023-09-29 3:57PM EDT | 2025-06-20 | 33.60 | 32.95 | 35.20 | +1.95 | +6.16% | 2 | 1,206 | 44.41% |
| GOOG251219C00120000 | 2023-09-26 2:04PM EDT | 2025-12-19 | 35.30 | 35.05 | 40.00 | 0.00 | - | 16 | 1,858 | 45.94% |
| GOOG260116C00120000 | 2023-09-26 3:57PM EDT | 2026-01-16 | 36.80 | 35.55 | 40.45 | 0.00 | - | 4 | 32 | 45.80% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006P00120000 | 2023-09-29 3:59PM EDT | 2023-10-06 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 160 | 797 | 37.50% |
| GOOG231013P00120000 | 2023-09-29 3:54PM EDT | 2023-10-13 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 781 | 2,648 | 32.32% |
| GOOG231020P00120000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 0.47 | 0.46 | 0.48 | +0.05 | +11.90% | 170 | 12,514 | 31.42% |
| GOOG231027P00120000 | 2023-09-29 2:52PM EDT | 2023-10-27 | 1.16 | 0.73 | 1.23 | +0.13 | +12.62% | 46 | 665 | 36.79% |
| GOOG231103P00120000 | 2023-09-29 3:53PM EDT | 2023-11-03 | 1.33 | 1.38 | 1.43 | +0.07 | +5.56% | 31 | 145 | 34.84% |
| GOOG231117P00120000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 1.81 | 1.72 | 2.03 | +0.15 | +9.04% | 422 | 11,262 | 33.99% |
| GOOG231215P00120000 | 2023-09-29 3:52PM EDT | 2023-12-15 | 2.46 | 2.41 | 3.25 | +0.06 | +2.50% | 74 | 3,406 | 33.79% |
| GOOG240119P00120000 | 2023-09-29 3:26PM EDT | 2024-01-19 | 3.40 | 3.30 | 3.40 | +0.30 | +9.68% | 189 | 14,947 | 28.66% |
| GOOG240315P00120000 | 2023-09-29 3:32PM EDT | 2024-03-15 | 4.90 | 4.80 | 5.70 | +0.25 | +5.38% | 67 | 3,267 | 31.15% |
| GOOG240419P00120000 | 2023-09-29 3:13PM EDT | 2024-04-19 | 5.45 | 5.45 | 6.30 | +0.25 | +4.81% | 66 | 889 | 30.11% |
| GOOG240621P00120000 | 2023-09-29 11:32AM EDT | 2024-06-21 | 6.46 | 6.00 | 6.95 | +0.13 | +2.05% | 1 | 2,519 | 27.97% |
| GOOG240920P00120000 | 2023-09-29 2:14PM EDT | 2024-09-20 | 8.25 | 6.00 | 10.35 | +0.55 | +7.14% | 43 | 221 | 31.48% |
| GOOG241220P00120000 | 2023-09-27 9:49AM EDT | 2024-12-20 | 9.95 | 9.50 | 11.05 | 0.00 | - | 10 | 731 | 29.44% |
| GOOG250117P00120000 | 2023-09-27 3:42PM EDT | 2025-01-17 | 9.45 | 9.90 | 12.50 | -0.76 | -7.44% | 5 | 2,559 | 31.23% |
| GOOG250620P00120000 | 2023-09-21 10:56AM EDT | 2025-06-20 | 11.80 | 10.95 | 13.20 | 0.00 | - | 2 | 784 | 28.27% |
| GOOG251219P00120000 | 2023-09-20 11:30AM EDT | 2025-12-19 | 12.00 | 12.20 | 14.70 | 0.00 | - | 2 | 277 | 27.01% |
| GOOG260116P00120000 | 2023-09-18 11:13AM EDT | 2026-01-16 | 11.80 | 11.50 | 15.85 | 0.00 | - | - | 1 | 28.13% |
© 2023 Yahoo. All rights reserved.
