Singapore markets open in 1 hour 22 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
27,157.16 -936.01 (-3.33%) CMC Crypto 200
587.32 -20.14 (-3.32%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00140000 | 2023-02-28 11:41AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 93.75% |
| GOOG230421C00140000 | 2023-03-27 10:46AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 7 | 1,743 | 46.09% |
| GOOG230519C00140000 | 2023-03-27 3:46PM EDT | 2023-05-19 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 17 | 3,359 | 38.72% |
| GOOG230616C00140000 | 2023-03-27 1:28PM EDT | 2023-06-16 | 0.24 | 0.22 | 0.24 | -0.14 | -36.84% | 47 | 3,949 | 34.72% |
| GOOG230721C00140000 | 2023-03-27 2:21PM EDT | 2023-07-21 | 0.44 | 0.41 | 0.44 | -0.19 | -30.16% | 144 | 1,089 | 32.52% |
| GOOG230818C00140000 | 2023-03-27 1:57PM EDT | 2023-08-18 | 0.75 | 0.71 | 1.05 | -0.34 | -31.19% | 4 | 56 | 35.50% |
| GOOG230915C00140000 | 2023-03-27 3:40PM EDT | 2023-09-15 | 0.99 | 0.95 | 1.54 | -0.39 | -28.26% | 131 | 1,751 | 35.97% |
| GOOG231020C00140000 | 2023-03-27 10:33AM EDT | 2023-10-20 | 1.51 | 1.35 | 3.00 | -0.22 | -12.72% | 2 | 172 | 40.38% |
| GOOG231117C00140000 | 2023-03-27 3:48PM EDT | 2023-11-17 | 1.85 | 1.10 | 3.95 | -0.81 | -30.45% | 29 | 176 | 41.85% |
| GOOG240119C00140000 | 2023-03-27 3:48PM EDT | 2024-01-19 | 2.62 | 2.55 | 4.50 | -0.63 | -19.38% | 114 | 14,218 | 39.09% |
| GOOG240315C00140000 | 2023-03-27 2:59PM EDT | 2024-03-15 | 4.65 | 1.00 | 6.00 | -0.03 | -0.64% | 525 | 324 | 40.38% |
| GOOG240621C00140000 | 2023-03-27 3:26PM EDT | 2024-06-21 | 5.05 | 3.75 | 6.60 | -1.05 | -17.21% | 663 | 2,087 | 37.27% |
| GOOG240920C00140000 | 2023-03-27 11:48AM EDT | 2024-09-20 | 6.60 | 4.00 | 8.00 | -1.66 | -20.10% | 147 | 739 | 37.15% |
| GOOG241220C00140000 | 2023-03-27 10:47AM EDT | 2024-12-20 | 8.06 | 5.00 | 10.00 | -0.95 | -10.54% | 6 | 355 | 38.38% |
| GOOG250117C00140000 | 2023-03-27 3:38PM EDT | 2025-01-17 | 8.35 | 5.50 | 9.95 | -0.75 | -8.24% | 4 | 4,361 | 37.46% |
| GOOG250620C00140000 | 2023-03-27 12:13PM EDT | 2025-06-20 | 10.75 | 10.00 | 13.00 | -3.65 | -25.35% | 2 | 299 | 38.92% |
| GOOG251219C00140000 | 2023-03-23 1:29PM EDT | 2025-12-19 | 14.86 | 12.45 | 15.50 | 0.00 | - | 2 | 90 | 38.94% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00140000 | 2023-03-27 11:53AM EDT | 2023-03-31 | 36.70 | 36.55 | 37.30 | -12.91 | -26.02% | 3 | 2 | 151.27% |
| GOOG230421P00140000 | 2023-03-15 9:38AM EDT | 2023-04-21 | 46.00 | 34.85 | 37.85 | 0.00 | - | 2 | 4 | 80.96% |
| GOOG230616P00140000 | 2023-02-08 12:46PM EDT | 2023-06-16 | 40.60 | 45.75 | 49.70 | 0.00 | - | 2 | 0 | 111.10% |
| GOOG230721P00140000 | 2023-02-08 4:57PM EDT | 2023-07-21 | 39.45 | 46.50 | 49.90 | 0.00 | - | 1 | 0 | 95.15% |
| GOOG230915P00140000 | 2023-02-08 12:47PM EDT | 2023-09-15 | 40.51 | 45.80 | 49.70 | 0.00 | - | 2 | 0 | 76.59% |
| GOOG240119P00140000 | 2023-03-27 11:55AM EDT | 2024-01-19 | 36.95 | 34.50 | 38.70 | +2.35 | +6.79% | 1 | 40 | 28.49% |
| GOOG240621P00140000 | 2023-02-14 11:16AM EDT | 2024-06-21 | 45.51 | 35.25 | 45.25 | 0.00 | - | 2 | 1 | 41.50% |
| GOOG240920P00140000 | 2023-03-22 11:54AM EDT | 2024-09-20 | 34.50 | 35.50 | 40.00 | 0.00 | - | 2 | 0 | 25.19% |
| GOOG241220P00140000 | 2023-03-02 2:11PM EDT | 2024-12-20 | 48.87 | 36.00 | 40.50 | 0.00 | - | - | 0 | 24.61% |
| GOOG250117P00140000 | 2023-03-16 1:26PM EDT | 2025-01-17 | 39.80 | 36.00 | 41.00 | 0.00 | - | 20 | 3 | 25.28% |
| GOOG250620P00140000 | 2023-02-23 2:12PM EDT | 2025-06-20 | 50.07 | 35.00 | 40.00 | 0.00 | - | 1 | 1 | 20.58% |
| GOOG251219P00140000 | 2023-03-17 1:48PM EDT | 2025-12-19 | 40.05 | 38.00 | 42.50 | 0.00 | - | 5 | 5 | 23.36% |
© 2023 Yahoo. All rights reserved.
