Singapore markets close in 6 hours 50 minutes
Straits Times Index
3,167.76 +20.37 (+0.65%) Nikkei
30,799.94 +273.06 (+0.89%) Hang Seng
17,268.51 +72.67 (+0.42%) FTSE 100
7,412.45 -57.71 (-0.77%) Bitcoin USD
27,723.86 +360.87 (+1.32%) CMC Crypto 200
589.66 +5.51 (+0.94%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006C00145000 | 2023-10-04 12:06PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 588 | 35.16% |
| GOOG231013C00145000 | 2023-10-04 3:48PM EDT | 2023-10-13 | 0.14 | 0.01 | 0.17 | +0.06 | +75.00% | 119 | 691 | 26.37% |
| GOOG231020C00145000 | 2023-10-04 3:59PM EDT | 2023-10-20 | 0.48 | 0.35 | 0.49 | +0.16 | +50.00% | 845 | 21,191 | 26.10% |
| GOOG231027C00145000 | 2023-10-04 3:51PM EDT | 2023-10-27 | 1.53 | 0.72 | 1.73 | +0.50 | +48.54% | 53 | 939 | 34.88% |
| GOOG231103C00145000 | 2023-10-04 3:51PM EDT | 2023-11-03 | 2.00 | 1.77 | 2.73 | +0.54 | +36.99% | 75 | 237 | 38.15% |
| GOOG231110C00145000 | 2023-10-04 1:08PM EDT | 2023-11-10 | 2.33 | 1.56 | 2.50 | +0.53 | +29.44% | 13 | 50 | 32.83% |
| GOOG231117C00145000 | 2023-10-04 3:58PM EDT | 2023-11-17 | 2.80 | 2.51 | 2.86 | +0.69 | +32.70% | 358 | 7,549 | 32.29% |
| GOOG231215C00145000 | 2023-10-04 3:18PM EDT | 2023-12-15 | 4.17 | 4.05 | 4.15 | +0.82 | +24.48% | 233 | 3,878 | 31.11% |
| GOOG240119C00145000 | 2023-10-04 3:49PM EDT | 2024-01-19 | 5.70 | 4.60 | 6.45 | +0.91 | +19.00% | 453 | 8,267 | 33.72% |
| GOOG240315C00145000 | 2023-10-04 3:59PM EDT | 2024-03-15 | 8.60 | 6.55 | 8.65 | +1.05 | +13.91% | 133 | 4,767 | 33.50% |
| GOOG240419C00145000 | 2023-10-04 11:37AM EDT | 2024-04-19 | 9.77 | 8.65 | 10.05 | +1.08 | +12.43% | 30 | 530 | 33.93% |
| GOOG240621C00145000 | 2023-10-04 12:54PM EDT | 2024-06-21 | 12.65 | 12.45 | 13.75 | +1.33 | +11.75% | 27 | 5,981 | 37.63% |
| GOOG240920C00145000 | 2023-10-03 12:05PM EDT | 2024-09-20 | 14.50 | 15.00 | 16.10 | 0.00 | - | 11 | 4,049 | 36.80% |
| GOOG241220C00145000 | 2023-10-04 11:56AM EDT | 2024-12-20 | 18.72 | 18.70 | 19.70 | +2.69 | +16.78% | 4 | 1,105 | 38.82% |
| GOOG250117C00145000 | 2023-10-04 3:33PM EDT | 2025-01-17 | 20.00 | 19.25 | 22.35 | +2.10 | +11.73% | 37 | 2,489 | 41.95% |
| GOOG250620C00145000 | 2023-09-21 12:03PM EDT | 2025-06-20 | 21.50 | 22.05 | 26.45 | 0.00 | - | 1 | 314 | 42.24% |
| GOOG251219C00145000 | 2023-09-28 11:57AM EDT | 2025-12-19 | 26.42 | 26.40 | 30.50 | 0.00 | - | 1 | 254 | 42.27% |
| GOOG260116C00145000 | 2023-10-02 3:51PM EDT | 2026-01-16 | 28.10 | 26.70 | 31.50 | 0.00 | - | 74 | 100 | 42.80% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006P00145000 | 2023-10-04 3:55PM EDT | 2023-10-06 | 8.36 | 8.10 | 9.65 | -4.89 | -36.91% | 10 | 0 | 53.91% |
| GOOG231013P00145000 | 2023-10-04 11:18AM EDT | 2023-10-13 | 10.15 | 6.85 | 10.60 | -2.38 | -18.99% | 1 | 1 | 57.79% |
| GOOG231020P00145000 | 2023-10-04 10:46AM EDT | 2023-10-20 | 9.95 | 8.35 | 9.45 | -1.29 | -11.48% | 8 | 36 | 29.57% |
| GOOG231027P00145000 | 2023-10-04 3:59PM EDT | 2023-10-27 | 9.95 | 9.55 | 10.65 | -3.59 | -26.51% | 4 | 16 | 36.60% |
| GOOG231103P00145000 | 2023-10-04 12:43PM EDT | 2023-11-03 | 10.56 | 9.75 | 10.90 | -3.11 | -22.75% | 3 | 11 | 33.99% |
| GOOG231117P00145000 | 2023-10-04 3:51PM EDT | 2023-11-17 | 10.55 | 9.75 | 11.50 | -1.30 | -10.97% | 20 | 810 | 31.75% |
| GOOG231215P00145000 | 2023-10-04 12:54PM EDT | 2023-12-15 | 11.93 | 10.80 | 12.05 | -1.54 | -11.43% | 86 | 452 | 27.38% |
| GOOG240119P00145000 | 2023-10-04 12:29PM EDT | 2024-01-19 | 12.37 | 11.65 | 14.80 | -1.79 | -12.64% | 2 | 430 | 32.40% |
| GOOG240315P00145000 | 2023-10-04 3:31PM EDT | 2024-03-15 | 14.00 | 13.95 | 14.60 | -1.55 | -9.97% | 9 | 769 | 25.68% |
| GOOG240419P00145000 | 2023-10-04 11:11AM EDT | 2024-04-19 | 15.50 | 14.60 | 15.40 | +2.20 | +16.54% | 2 | 474 | 25.37% |
| GOOG240621P00145000 | 2023-09-25 11:01AM EDT | 2024-06-21 | 18.71 | 16.10 | 16.35 | 0.00 | - | 1 | 444 | 24.22% |
| GOOG240920P00145000 | 2023-10-02 11:16AM EDT | 2024-09-20 | 18.55 | 15.55 | 20.00 | +0.45 | +2.49% | 1 | 768 | 27.77% |
| GOOG241220P00145000 | 2023-09-29 11:24AM EDT | 2024-12-20 | 20.04 | 17.00 | 22.00 | 0.00 | - | 5 | 21 | 28.10% |
| GOOG250117P00145000 | 2023-09-29 11:25AM EDT | 2025-01-17 | 20.35 | 17.00 | 22.00 | 0.00 | - | 700 | 1,209 | 27.26% |
| GOOG250620P00145000 | 2023-09-12 2:07PM EDT | 2025-06-20 | 21.15 | 20.85 | 24.00 | 0.00 | - | 3 | 77 | 26.48% |
| GOOG251219P00145000 | 2023-07-20 11:38AM EDT | 2025-12-19 | 29.59 | 24.50 | 29.50 | 0.00 | - | 26 | 27 | 30.12% |
| GOOG260116P00145000 | 2023-10-04 10:44AM EDT | 2026-01-16 | 24.00 | 21.00 | 25.95 | +2.00 | +9.09% | 1 | 2 | 25.29% |
© 2023 Yahoo. All rights reserved.
