Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,542.35 +362.40 (+1.29%) CMC Crypto 200
621.79 +7.58 (+1.23%)
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 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230406C00120000 | 2023-03-31 3:46PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 689 | 49.61% |
| GOOG230414C00120000 | 2023-03-31 11:01AM EDT | 2023-04-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 703 | 32.42% |
| GOOG230421C00120000 | 2023-03-31 3:54PM EDT | 2023-04-21 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 249 | 8,747 | 29.98% |
| GOOG230428C00120000 | 2023-03-31 3:59PM EDT | 2023-04-28 | 0.34 | 0.33 | 0.44 | +0.07 | +25.93% | 70 | 428 | 37.35% |
| GOOG230505C00120000 | 2023-03-31 3:26PM EDT | 2023-05-05 | 0.50 | 0.48 | 0.66 | +0.12 | +31.58% | 7 | 92 | 37.18% |
| GOOG230519C00120000 | 2023-03-31 3:59PM EDT | 2023-05-19 | 0.80 | 0.77 | 0.95 | +0.18 | +29.03% | 956 | 6,086 | 34.99% |
| GOOG230616C00120000 | 2023-03-31 3:51PM EDT | 2023-06-16 | 1.33 | 1.36 | 1.60 | +0.23 | +20.91% | 2,391 | 13,797 | 33.26% |
| GOOG230721C00120000 | 2023-03-31 3:44PM EDT | 2023-07-21 | 2.05 | 1.96 | 2.30 | +0.30 | +17.14% | 353 | 2,277 | 31.75% |
| GOOG230818C00120000 | 2023-03-31 3:40PM EDT | 2023-08-18 | 3.04 | 2.71 | 3.15 | +0.49 | +19.22% | 4 | 590 | 32.52% |
| GOOG230915C00120000 | 2023-03-31 3:51PM EDT | 2023-09-15 | 3.80 | 3.65 | 3.80 | +0.70 | +22.58% | 144 | 12,263 | 32.41% |
| GOOG231020C00120000 | 2023-03-31 3:46PM EDT | 2023-10-20 | 4.50 | 4.50 | 4.65 | +0.63 | +16.28% | 49 | 288 | 32.60% |
| GOOG231117C00120000 | 2023-03-31 3:12PM EDT | 2023-11-17 | 5.35 | 5.35 | 5.50 | +0.76 | +16.56% | 633 | 249 | 33.39% |
| GOOG240119C00120000 | 2023-03-31 3:59PM EDT | 2024-01-19 | 6.80 | 6.70 | 7.00 | +0.80 | +13.33% | 84 | 8,871 | 33.90% |
| GOOG240315C00120000 | 2023-03-31 3:08PM EDT | 2024-03-15 | 7.89 | 7.15 | 10.10 | +0.02 | +0.25% | 57 | 469 | 38.94% |
| GOOG240621C00120000 | 2023-03-31 3:41PM EDT | 2024-06-21 | 9.65 | 9.45 | 10.95 | +0.20 | +2.12% | 232 | 3,102 | 36.29% |
| GOOG240920C00120000 | 2023-03-31 2:35PM EDT | 2024-09-20 | 12.48 | 10.70 | 14.50 | +1.48 | +13.45% | 144 | 1,096 | 40.16% |
| GOOG241220C00120000 | 2023-03-31 2:36PM EDT | 2024-12-20 | 13.20 | 12.05 | 15.95 | +0.60 | +4.76% | 4 | 57 | 39.81% |
| GOOG250117C00120000 | 2023-03-31 3:33PM EDT | 2025-01-17 | 14.10 | 14.00 | 17.00 | +0.53 | +3.91% | 24 | 1,613 | 40.84% |
| GOOG250620C00120000 | 2023-03-31 3:36PM EDT | 2025-06-20 | 18.35 | 16.05 | 19.00 | +2.30 | +14.33% | 2 | 852 | 39.99% |
| GOOG251219C00120000 | 2023-03-31 1:32PM EDT | 2025-12-19 | 19.85 | 19.05 | 22.50 | +1.35 | +7.30% | 6 | 73 | 41.28% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230414P00120000 | 2023-03-24 10:40AM EDT | 2023-04-14 | 14.50 | 13.60 | 18.35 | 0.00 | - | 1 | 0 | 90.60% |
| GOOG230421P00120000 | 2023-03-31 3:56PM EDT | 2023-04-21 | 15.91 | 14.10 | 18.35 | -2.69 | -14.46% | 22 | 22 | 73.97% |
| GOOG230428P00120000 | 2023-03-10 11:27AM EDT | 2023-04-28 | 27.72 | 13.55 | 18.00 | 0.00 | - | - | 0 | 60.03% |
| GOOG230519P00120000 | 2023-03-31 9:40AM EDT | 2023-05-19 | 18.00 | 15.80 | 17.25 | -1.65 | -8.40% | 30 | 92 | 38.26% |
| GOOG230616P00120000 | 2023-03-08 4:26PM EDT | 2023-06-16 | 25.33 | 15.85 | 18.20 | 0.00 | - | 9,002 | 3,097 | 37.62% |
| GOOG230721P00120000 | 2023-03-28 2:57PM EDT | 2023-07-21 | 19.59 | 16.20 | 18.30 | 0.00 | - | 4 | 61 | 31.76% |
| GOOG230915P00120000 | 2023-03-29 12:06PM EDT | 2023-09-15 | 19.80 | 17.05 | 18.90 | 0.00 | - | 1 | 1,119 | 28.63% |
| GOOG231020P00120000 | 2023-03-31 2:26PM EDT | 2023-10-20 | 18.80 | 17.25 | 19.25 | -0.99 | -5.00% | 5 | 35 | 27.42% |
| GOOG231117P00120000 | 2023-03-31 12:16PM EDT | 2023-11-17 | 19.69 | 18.00 | 21.00 | -1.56 | -7.34% | 5 | 57 | 31.76% |
| GOOG240119P00120000 | 2023-03-31 3:56PM EDT | 2024-01-19 | 19.45 | 18.70 | 19.80 | -2.02 | -9.41% | 1 | 10,985 | 24.52% |
| GOOG240315P00120000 | 2023-03-30 10:35AM EDT | 2024-03-15 | 22.71 | 18.45 | 22.50 | 0.00 | - | 4 | 50 | 29.80% |
| GOOG240621P00120000 | 2023-03-29 3:46PM EDT | 2024-06-21 | 22.10 | 18.85 | 22.40 | 0.00 | - | 386 | 458 | 26.11% |
| GOOG240920P00120000 | 2023-03-30 12:33PM EDT | 2024-09-20 | 24.05 | 20.10 | 24.00 | 0.00 | - | 6 | 50 | 27.14% |
| GOOG241220P00120000 | 2023-03-23 10:38AM EDT | 2024-12-20 | 21.99 | 20.00 | 24.50 | 0.00 | - | 2 | 6 | 26.05% |
| GOOG250117P00120000 | 2023-03-23 10:00AM EDT | 2025-01-17 | 22.38 | 21.05 | 25.00 | 0.00 | - | 10 | 729 | 26.42% |
| GOOG250620P00120000 | 2023-02-15 11:04AM EDT | 2025-06-20 | 28.69 | 23.60 | 28.00 | 0.00 | - | 2 | 42 | 28.71% |
| GOOG251219P00120000 | 2023-03-29 11:27AM EDT | 2025-12-19 | 26.90 | 23.00 | 27.50 | 0.00 | - | 2 | 6 | 25.22% |
© 2023 Yahoo. All rights reserved.
