Singapore markets open in 8 hours 51 minutes
Straits Times Index
3,200.03 -15.04 (-0.47%) S&P 500
4,257.01 -16.52 (-0.39%) Dow
33,440.32 -178.56 (-0.53%) Nasdaq
13,023.64 -39.97 (-0.31%) Bitcoin USD
26,254.02 +117.38 (+0.45%) CMC Crypto 200
563.04 +0.39 (+0.07%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:130.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00130000 | 2023-09-27 11:52AM EDT | 2023-09-29 | 1.55 | 1.49 | 1.51 | +0.24 | +18.32% | 1,355 | 1,785 | 32.18% |
| GOOG231006C00130000 | 2023-09-27 11:47AM EDT | 2023-10-06 | 2.55 | 2.61 | 2.64 | +0.20 | +8.51% | 574 | 608 | 30.79% |
| GOOG231013C00130000 | 2023-09-27 11:44AM EDT | 2023-10-13 | 3.40 | 3.40 | 3.50 | +0.25 | +7.94% | 56 | 156 | 31.30% |
| GOOG231020C00130000 | 2023-09-27 11:48AM EDT | 2023-10-20 | 4.00 | 4.15 | 4.20 | +0.17 | +4.44% | 92 | 12,121 | 31.60% |
| GOOG231027C00130000 | 2023-09-27 11:30AM EDT | 2023-10-27 | 5.55 | 5.45 | 5.50 | +0.57 | +11.45% | 2 | 57 | 36.43% |
| GOOG231103C00130000 | 2023-09-27 11:27AM EDT | 2023-11-03 | 5.98 | 6.00 | 6.10 | +0.54 | +9.93% | 156 | 14 | 36.49% |
| GOOG231117C00130000 | 2023-09-27 11:46AM EDT | 2023-11-17 | 6.90 | 6.80 | 6.90 | +0.47 | +7.31% | 1,324 | 5,480 | 35.28% |
| GOOG231215C00130000 | 2023-09-27 10:34AM EDT | 2023-12-15 | 8.21 | 8.25 | 8.40 | +0.36 | +4.59% | 120 | 2,516 | 34.64% |
| GOOG240119C00130000 | 2023-09-27 11:23AM EDT | 2024-01-19 | 9.90 | 9.80 | 9.90 | +0.53 | +5.66% | 30 | 13,073 | 34.06% |
| GOOG240315C00130000 | 2023-09-26 3:57PM EDT | 2024-03-15 | 12.10 | 12.60 | 12.75 | 0.00 | - | 468 | 4,523 | 36.01% |
| GOOG240419C00130000 | 2023-09-26 3:49PM EDT | 2024-04-19 | 13.32 | 13.85 | 14.55 | 0.00 | - | 15 | 229 | 37.46% |
| GOOG240621C00130000 | 2023-09-27 9:52AM EDT | 2024-06-21 | 17.20 | 15.75 | 16.55 | +1.37 | +8.65% | 2 | 8,926 | 37.33% |
| GOOG240920C00130000 | 2023-09-26 10:45AM EDT | 2024-09-20 | 18.75 | 19.30 | 19.70 | 0.00 | - | 5 | 4,216 | 38.48% |
| GOOG241220C00130000 | 2023-09-27 11:09AM EDT | 2024-12-20 | 22.38 | 21.75 | 23.70 | +1.33 | +6.32% | 1 | 1,004 | 41.47% |
| GOOG250117C00130000 | 2023-09-27 10:12AM EDT | 2025-01-17 | 22.68 | 22.95 | 24.25 | +0.38 | +1.70% | 3 | 2,197 | 41.19% |
| GOOG250620C00130000 | 2023-09-27 11:45AM EDT | 2025-06-20 | 27.22 | 25.10 | 28.10 | +0.49 | +1.83% | 3 | 1,818 | 41.65% |
| GOOG251219C00130000 | 2023-09-26 3:49PM EDT | 2025-12-19 | 30.72 | 28.80 | 32.40 | 0.00 | - | 26 | 580 | 42.50% |
| GOOG260116C00130000 | 2023-09-27 11:17AM EDT | 2026-01-16 | 31.30 | 30.80 | 33.25 | -2.62 | -7.72% | 1 | 14 | 42.93% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929P00130000 | 2023-09-27 11:52AM EDT | 2023-09-29 | 1.16 | 1.18 | 1.20 | -0.55 | -32.16% | 2,054 | 2,490 | 25.49% |
| GOOG231006P00130000 | 2023-09-27 11:52AM EDT | 2023-10-06 | 2.16 | 2.11 | 2.14 | -0.56 | -20.59% | 451 | 750 | 24.90% |
| GOOG231013P00130000 | 2023-09-27 11:51AM EDT | 2023-10-13 | 2.85 | 2.80 | 2.83 | -0.46 | -13.90% | 184 | 406 | 25.27% |
| GOOG231020P00130000 | 2023-09-27 11:47AM EDT | 2023-10-20 | 3.55 | 3.40 | 3.45 | -0.34 | -8.74% | 94 | 10,443 | 25.93% |
| GOOG231027P00130000 | 2023-09-27 11:30AM EDT | 2023-10-27 | 4.49 | 4.60 | 4.65 | -0.73 | -13.98% | 26 | 331 | 30.76% |
| GOOG231103P00130000 | 2023-09-27 11:27AM EDT | 2023-11-03 | 5.03 | 5.00 | 5.10 | -0.61 | -10.82% | 54 | 43 | 30.48% |
| GOOG231117P00130000 | 2023-09-27 11:46AM EDT | 2023-11-17 | 5.60 | 5.60 | 5.65 | -0.40 | -6.67% | 547 | 5,840 | 28.87% |
| GOOG231215P00130000 | 2023-09-27 11:46AM EDT | 2023-12-15 | 6.60 | 6.50 | 6.55 | -0.27 | -3.93% | 51 | 3,438 | 26.99% |
| GOOG240119P00130000 | 2023-09-27 11:48AM EDT | 2024-01-19 | 7.50 | 7.35 | 7.45 | -0.50 | -6.25% | 28 | 5,400 | 25.61% |
| GOOG240315P00130000 | 2023-09-27 11:40AM EDT | 2024-03-15 | 9.10 | 9.05 | 9.20 | -0.35 | -3.70% | 36 | 1,748 | 25.95% |
| GOOG240419P00130000 | 2023-09-26 1:44PM EDT | 2024-04-19 | 9.65 | 9.70 | 9.80 | -0.60 | -5.85% | 6 | 957 | 25.20% |
| GOOG240621P00130000 | 2023-09-26 2:17PM EDT | 2024-06-21 | 11.46 | 11.05 | 11.20 | 0.00 | - | 1 | 2,490 | 25.21% |
| GOOG240920P00130000 | 2023-09-27 11:17AM EDT | 2024-09-20 | 12.65 | 12.50 | 12.70 | +0.35 | +2.85% | 1 | 76 | 24.73% |
| GOOG241220P00130000 | 2023-09-26 3:04PM EDT | 2024-12-20 | 14.57 | 14.05 | 14.15 | 0.00 | - | 22 | 1,728 | 24.63% |
| GOOG250117P00130000 | 2023-09-27 10:47AM EDT | 2025-01-17 | 14.45 | 14.30 | 14.45 | -0.25 | -1.70% | 1 | 954 | 24.41% |
| GOOG250620P00130000 | 2023-09-27 11:23AM EDT | 2025-06-20 | 16.25 | 15.10 | 17.05 | +0.25 | +1.56% | 1 | 447 | 25.09% |
| GOOG251219P00130000 | 2023-09-26 3:42PM EDT | 2025-12-19 | 18.32 | 16.80 | 20.05 | 0.00 | - | 105 | 188 | 26.05% |
| GOOG260116P00130000 | 2023-09-20 2:36PM EDT | 2026-01-16 | 15.04 | 16.90 | 20.20 | 0.00 | - | 2 | 3 | 25.81% |
© 2023 Yahoo. All rights reserved.
