Singapore markets open in 2 hours 16 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
27,129.80 -868.69 (-3.10%) 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:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00145000 | 2023-03-16 3:35PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 256 | 103.13% |
| GOOG230406C00145000 | 2023-03-20 10:47AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 20 | 76.17% |
| GOOG230421C00145000 | 2023-03-24 9:30AM EDT | 2023-04-21 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1,811 | 50.39% |
| GOOG230519C00145000 | 2023-03-24 12:28PM EDT | 2023-05-19 | 0.13 | 0.07 | 0.24 | 0.00 | - | 10 | 65 | 46.68% |
| GOOG230616C00145000 | 2023-03-23 1:10PM EDT | 2023-06-16 | 0.25 | 0.15 | 0.17 | 0.00 | - | 17 | 4,823 | 35.79% |
| GOOG230721C00145000 | 2023-03-27 3:04PM EDT | 2023-07-21 | 0.30 | 0.28 | 0.31 | -0.15 | -33.33% | 274 | 342 | 33.13% |
| GOOG230818C00145000 | 2023-03-23 10:42AM EDT | 2023-08-18 | 0.76 | 0.50 | 0.54 | 0.00 | - | - | 26 | 33.08% |
| GOOG230915C00145000 | 2023-03-27 9:39AM EDT | 2023-09-15 | 0.85 | 0.69 | 2.50 | -0.13 | -13.27% | 20 | 1,224 | 44.62% |
| GOOG231020C00145000 | 2023-03-24 9:48AM EDT | 2023-10-20 | 1.42 | 1.00 | 3.15 | 0.00 | - | 2 | 23 | 43.86% |
| GOOG231117C00145000 | 2023-03-27 3:48PM EDT | 2023-11-17 | 1.40 | 1.35 | 3.50 | -0.67 | -32.37% | 24 | 76 | 42.69% |
| GOOG240119C00145000 | 2023-03-27 2:41PM EDT | 2024-01-19 | 2.10 | 0.50 | 5.00 | -0.46 | -17.97% | 4 | 2,563 | 43.25% |
| GOOG240315C00145000 | 2023-03-27 3:59PM EDT | 2024-03-15 | 2.74 | 2.07 | 4.90 | -1.61 | -37.01% | 411 | 297 | 39.39% |
| GOOG240621C00145000 | 2023-03-27 1:03PM EDT | 2024-06-21 | 3.90 | 1.50 | 6.00 | -1.10 | -22.00% | 8 | 1,242 | 37.81% |
| GOOG240920C00145000 | 2023-03-27 1:18PM EDT | 2024-09-20 | 5.98 | 3.00 | 7.50 | -0.42 | -6.56% | 326 | 232 | 37.98% |
| GOOG241220C00145000 | 2023-03-27 10:30AM EDT | 2024-12-20 | 7.38 | 4.10 | 8.90 | -0.62 | -7.75% | 2 | 735 | 38.03% |
| GOOG250117C00145000 | 2023-03-27 3:53PM EDT | 2025-01-17 | 7.00 | 4.50 | 9.50 | -1.00 | -12.50% | 93 | 808 | 38.40% |
| GOOG250620C00145000 | 2023-03-22 1:37PM EDT | 2025-06-20 | 10.95 | 8.00 | 12.00 | 0.00 | - | 6 | 384 | 38.91% |
| GOOG251219C00145000 | 2023-03-23 12:13PM EDT | 2025-12-19 | 14.50 | 11.20 | 12.70 | 0.00 | - | 3 | 73 | 36.26% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421P00145000 | 2022-11-21 2:45PM EDT | 2023-04-21 | 48.40 | 53.70 | 56.45 | 0.00 | - | 2 | 0 | 228.91% |
| GOOG230616P00145000 | 2023-03-23 3:01PM EDT | 2023-06-16 | 36.45 | 39.85 | 42.85 | 0.00 | - | 95 | 160 | 49.34% |
| GOOG230721P00145000 | 2023-02-06 2:29PM EDT | 2023-07-21 | 41.91 | 48.00 | 52.20 | 0.00 | - | 2 | 0 | 85.13% |
| GOOG230915P00145000 | 2023-03-22 3:24PM EDT | 2023-09-15 | 38.00 | 39.85 | 43.70 | 0.00 | - | 1 | 0 | 40.25% |
| GOOG240119P00145000 | 2023-02-03 1:17PM EDT | 2024-01-19 | 37.20 | 48.80 | 53.05 | 0.00 | - | 10 | 0 | 55.72% |
| GOOG240315P00145000 | 2023-03-24 11:39AM EDT | 2024-03-15 | 39.81 | 39.50 | 44.50 | 0.00 | - | 2 | 0 | 31.43% |
| GOOG240621P00145000 | 2023-03-09 10:48AM EDT | 2024-06-21 | 49.45 | 39.50 | 44.50 | 0.00 | - | 2 | 0 | 27.84% |
| GOOG240920P00145000 | 2023-03-23 10:09AM EDT | 2024-09-20 | 39.45 | 40.05 | 44.45 | 0.00 | - | 4 | 2 | 25.26% |
| GOOG241220P00145000 | 2023-02-14 11:16AM EDT | 2024-12-20 | 50.76 | 42.50 | 47.50 | 0.00 | - | - | 0 | 31.01% |
| GOOG250117P00145000 | 2023-01-03 2:54PM EDT | 2025-01-17 | 55.29 | 35.50 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620P00145000 | 2023-03-07 12:18PM EDT | 2025-06-20 | 50.31 | 40.50 | 45.50 | 0.00 | - | - | 0 | 23.15% |
| GOOG251219P00145000 | 2023-03-17 3:41PM EDT | 2025-12-19 | 44.05 | 42.00 | 46.50 | 0.00 | - | 3 | 3 | 22.91% |
© 2023 Yahoo. All rights reserved.
