Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,119.12 +40.26 (+0.50%) Bitcoin USD
64,168.41 +306.54 (+0.48%) CMC Crypto 200
1,385.35 -11.19 (-0.80%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00140000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 18.00 | 0.00 | 0.00 | 0.00 | - | 108 | 443 | 0.00% |
| GOOG240503C00140000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 18.44 | 0.00 | 0.00 | 0.00 | - | 58 | 74 | 0.00% |
| GOOG240510C00140000 | 2024-04-25 12:48PM EDT | 2024-05-10 | 18.55 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| GOOG240517C00140000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 301 | 4,972 | 0.00% |
| GOOG240524C00140000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 19.91 | 0.00 | 0.00 | 0.00 | - | 7 | 197 | 0.00% |
| GOOG240531C00140000 | 2024-04-25 10:41AM EDT | 2024-05-31 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG240621C00140000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 20.91 | 0.00 | 0.00 | 0.00 | - | 515 | 7,199 | 0.00% |
| GOOG240719C00140000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 21.75 | 0.00 | 0.00 | 0.00 | - | 70 | 1,317 | 0.00% |
| GOOG240920C00140000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 60 | 4,515 | 0.00% |
| GOOG241018C00140000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 25.95 | 0.00 | 0.00 | 0.00 | - | 34 | 187 | 0.00% |
| GOOG241115C00140000 | 2024-04-25 2:36PM EDT | 2024-11-15 | 27.23 | 0.00 | 0.00 | 0.00 | - | 29 | 199 | 0.00% |
| GOOG241220C00140000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 29.47 | 0.00 | 0.00 | 0.00 | - | 20 | 1,591 | 0.00% |
| GOOG250117C00140000 | 2024-04-25 3:59PM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 44 | 12,870 | 0.00% |
| GOOG250321C00140000 | 2024-04-19 11:17AM EDT | 2025-03-21 | 31.15 | 0.00 | 0.00 | 0.00 | - | 2 | 252 | 0.00% |
| GOOG250620C00140000 | 2024-04-25 2:44PM EDT | 2025-06-20 | 35.02 | 0.00 | 0.00 | 0.00 | - | 151 | 2,207 | 0.00% |
| GOOG251219C00140000 | 2024-04-25 12:14PM EDT | 2025-12-19 | 40.25 | 0.00 | 0.00 | 0.00 | - | 10 | 2,027 | 0.00% |
| GOOG260116C00140000 | 2024-04-25 3:55PM EDT | 2026-01-16 | 41.42 | 0.00 | 0.00 | 0.00 | - | 37 | 2,059 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00140000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,023 | 4,729 | 50.00% |
| GOOG240503P00140000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2,131 | 1,900 | 25.00% |
| GOOG240510P00140000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.84 | 0.00 | 0.00 | 0.00 | - | 372 | 1,005 | 12.50% |
| GOOG240517P00140000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,490 | 6,722 | 12.50% |
| GOOG240524P00140000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 1.23 | 0.00 | 0.00 | 0.00 | - | 168 | 554 | 12.50% |
| GOOG240531P00140000 | 2024-04-25 3:53PM EDT | 2024-05-31 | 1.38 | 0.00 | 0.00 | 0.00 | - | 88 | 960 | 6.25% |
| GOOG240621P00140000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 1.91 | 0.00 | 0.00 | 0.00 | - | 761 | 4,665 | 6.25% |
| GOOG240719P00140000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 2.48 | 0.00 | 0.00 | 0.00 | - | 184 | 1,691 | 6.25% |
| GOOG240920P00140000 | 2024-04-25 3:50PM EDT | 2024-09-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2,590 | 4,872 | 3.13% |
| GOOG241018P00140000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 4.90 | 0.00 | 0.00 | 0.00 | - | 256 | 794 | 3.13% |
| GOOG241115P00140000 | 2024-04-25 2:55PM EDT | 2024-11-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 168 | 415 | 3.13% |
| GOOG241220P00140000 | 2024-04-25 10:11AM EDT | 2024-12-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 9 | 1,617 | 3.13% |
| GOOG250117P00140000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 6.87 | 0.00 | 0.00 | 0.00 | - | 84 | 7,357 | 3.13% |
| GOOG250321P00140000 | 2024-04-24 3:56PM EDT | 2025-03-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 7 | 1,029 | 3.13% |
| GOOG250620P00140000 | 2024-04-24 10:02AM EDT | 2025-06-20 | 9.16 | 0.00 | 0.00 | 0.00 | - | 72 | 1,328 | 3.13% |
| GOOG251219P00140000 | 2024-04-25 10:55AM EDT | 2025-12-19 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 467 | 1.56% |
| GOOG260116P00140000 | 2024-04-25 3:17PM EDT | 2026-01-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 28 | 661 | 1.56% |
© 2024 Yahoo. All rights reserved.