Singapore markets open in 30 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,263.75 +34.30 (+0.81%) Dow
33,129.55 +127.17 (+0.39%) Nasdaq
13,236.01 +176.54 (+1.35%) Bitcoin USD
27,737.63 +346.00 (+1.26%) CMC Crypto 200
589.79 +5.63 (+0.96%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006C00140000 | 2023-10-04 3:59PM EDT | 2023-10-06 | 0.11 | 0.09 | 0.12 | +0.08 | +266.67% | 4,983 | 4,479 | 27.44% |
| GOOG231013C00140000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 0.87 | 0.83 | 0.90 | +0.43 | +97.73% | 2,059 | 2,543 | 26.59% |
| GOOG231020C00140000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 1.60 | 1.53 | 1.70 | +0.60 | +60.00% | 1,371 | 11,681 | 27.98% |
| GOOG231027C00140000 | 2023-10-04 3:57PM EDT | 2023-10-27 | 3.16 | 3.05 | 3.25 | +1.00 | +46.30% | 110 | 1,103 | 35.36% |
| GOOG231103C00140000 | 2023-10-04 3:35PM EDT | 2023-11-03 | 3.75 | 2.20 | 4.05 | +0.97 | +34.89% | 44 | 446 | 36.23% |
| GOOG231110C00140000 | 2023-10-04 12:10PM EDT | 2023-11-10 | 4.10 | 4.10 | 4.95 | +0.85 | +26.15% | 10 | 36 | 37.92% |
| GOOG231117C00140000 | 2023-10-04 3:59PM EDT | 2023-11-17 | 4.66 | 4.55 | 4.65 | +1.11 | +31.27% | 634 | 16,336 | 33.15% |
| GOOG231215C00140000 | 2023-10-04 3:59PM EDT | 2023-12-15 | 6.15 | 6.05 | 6.25 | +1.19 | +23.99% | 164 | 7,311 | 32.62% |
| GOOG240119C00140000 | 2023-10-04 3:42PM EDT | 2024-01-19 | 7.95 | 5.80 | 7.90 | +1.40 | +21.37% | 169 | 17,126 | 32.38% |
| GOOG240315C00140000 | 2023-10-04 3:40PM EDT | 2024-03-15 | 11.00 | 8.75 | 10.95 | +1.45 | +15.18% | 35 | 3,231 | 34.63% |
| GOOG240419C00140000 | 2023-10-04 9:38AM EDT | 2024-04-19 | 12.15 | 11.80 | 12.50 | +1.30 | +11.98% | 30 | 666 | 35.30% |
| GOOG240621C00140000 | 2023-10-04 3:52PM EDT | 2024-06-21 | 15.02 | 14.40 | 15.70 | +1.47 | +10.85% | 40 | 4,475 | 37.71% |
| GOOG240920C00140000 | 2023-10-04 10:37AM EDT | 2024-09-20 | 17.60 | 17.30 | 19.20 | +0.72 | +4.27% | 10 | 2,954 | 39.06% |
| GOOG241220C00140000 | 2023-10-02 10:27AM EDT | 2024-12-20 | 20.43 | 19.15 | 23.90 | 0.00 | - | 3 | 852 | 42.75% |
| GOOG250117C00140000 | 2023-10-04 3:56PM EDT | 2025-01-17 | 22.23 | 21.25 | 22.50 | +1.23 | +5.86% | 32 | 8,515 | 39.16% |
| GOOG250620C00140000 | 2023-09-25 10:29AM EDT | 2025-06-20 | 22.45 | 25.50 | 29.00 | 0.00 | - | 1 | 818 | 43.31% |
| GOOG251219C00140000 | 2023-10-04 3:25PM EDT | 2025-12-19 | 30.75 | 28.50 | 33.00 | +4.10 | +15.38% | 1 | 1,750 | 43.23% |
| GOOG260116C00140000 | 2023-10-02 3:50PM EDT | 2026-01-16 | 32.00 | 30.05 | 33.50 | +1.73 | +5.72% | 15 | 175 | 43.13% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006P00140000 | 2023-10-04 12:20PM EDT | 2023-10-06 | 3.63 | 3.15 | 4.70 | -2.37 | -39.50% | 8 | 91 | 58.50% |
| GOOG231013P00140000 | 2023-10-04 3:59PM EDT | 2023-10-13 | 4.40 | 4.30 | 6.10 | -2.64 | -37.50% | 16 | 111 | 45.75% |
| GOOG231020P00140000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 4.90 | 4.15 | 5.90 | -2.65 | -35.10% | 168 | 1,823 | 32.45% |
| GOOG231027P00140000 | 2023-10-04 2:00PM EDT | 2023-10-27 | 6.90 | 6.30 | 7.00 | -1.40 | -16.87% | 4 | 56 | 35.52% |
| GOOG231103P00140000 | 2023-10-04 12:41PM EDT | 2023-11-03 | 7.20 | 6.75 | 6.90 | -1.65 | -18.64% | 1 | 2 | 30.45% |
| GOOG231117P00140000 | 2023-10-04 3:55PM EDT | 2023-11-17 | 7.42 | 7.40 | 7.55 | -1.78 | -19.35% | 27 | 3,258 | 28.69% |
| GOOG231215P00140000 | 2023-10-04 3:43PM EDT | 2023-12-15 | 8.47 | 8.50 | 10.45 | -1.83 | -17.77% | 1,127 | 2,726 | 34.58% |
| GOOG240119P00140000 | 2023-10-03 3:24PM EDT | 2024-01-19 | 9.83 | 9.40 | 11.30 | -1.47 | -13.01% | 1 | 643 | 31.27% |
| GOOG240315P00140000 | 2023-10-03 1:52PM EDT | 2024-03-15 | 12.90 | 11.25 | 13.45 | 0.00 | - | 1 | 625 | 31.27% |
| GOOG240419P00140000 | 2023-10-03 9:34AM EDT | 2024-04-19 | 12.80 | 11.20 | 13.65 | 0.00 | - | 15 | 568 | 28.87% |
| GOOG240621P00140000 | 2023-09-28 12:20PM EDT | 2024-06-21 | 14.37 | 13.45 | 15.40 | 0.00 | - | 1 | 236 | 28.96% |
| GOOG240920P00140000 | 2023-10-04 1:51PM EDT | 2024-09-20 | 15.50 | 12.60 | 15.35 | -0.05 | -0.32% | 3 | 195 | 24.84% |
| GOOG241220P00140000 | 2023-10-02 2:05PM EDT | 2024-12-20 | 17.35 | 16.55 | 19.00 | 0.00 | - | 4 | 55 | 28.25% |
| GOOG250117P00140000 | 2023-10-04 3:14PM EDT | 2025-01-17 | 17.25 | 16.90 | 19.50 | -0.50 | -2.82% | 3 | 1,106 | 28.21% |
| GOOG250620P00140000 | 2023-09-25 3:29PM EDT | 2025-06-20 | 20.62 | 18.35 | 21.50 | 0.00 | - | 60 | 719 | 27.32% |
| GOOG251219P00140000 | 2023-10-04 1:07PM EDT | 2025-12-19 | 21.15 | 18.60 | 23.40 | -0.10 | -0.47% | 2 | 64 | 26.41% |
| GOOG260116P00140000 | 2023-10-04 12:13PM EDT | 2026-01-16 | 21.10 | 19.00 | 23.50 | -1.90 | -8.26% | 10 | 7 | 26.09% |
© 2023 Yahoo. All rights reserved.
