Singapore markets open in 1 hour 6 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
27,165.46 -853.97 (-3.05%) 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:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00150000 | 2023-03-22 9:30AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 106.25% |
| GOOG230421C00150000 | 2023-03-22 1:54PM EDT | 2023-04-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,631 | 50.78% |
| GOOG230519C00150000 | 2023-03-27 3:16PM EDT | 2023-05-19 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 74 | 219 | 42.19% |
| GOOG230616C00150000 | 2023-03-27 12:23PM EDT | 2023-06-16 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 42 | 8,768 | 36.72% |
| GOOG230721C00150000 | 2023-03-24 12:56PM EDT | 2023-07-21 | 0.31 | 0.20 | 0.23 | 0.00 | - | 13 | 2,904 | 33.99% |
| GOOG230818C00150000 | 2023-03-27 3:04PM EDT | 2023-08-18 | 0.39 | 0.37 | 0.40 | -0.18 | -31.58% | 3 | 242 | 33.57% |
| GOOG230915C00150000 | 2023-03-27 3:50PM EDT | 2023-09-15 | 0.52 | 0.51 | 0.84 | -0.27 | -34.18% | 27 | 5,742 | 35.72% |
| GOOG231020C00150000 | 2023-03-27 10:28AM EDT | 2023-10-20 | 0.88 | 0.75 | 0.79 | -0.20 | -18.52% | 3 | 132 | 32.14% |
| GOOG231117C00150000 | 2023-03-27 3:48PM EDT | 2023-11-17 | 1.07 | 1.03 | 3.20 | -0.33 | -23.57% | 1 | 60 | 43.87% |
| GOOG240119C00150000 | 2023-03-27 3:59PM EDT | 2024-01-19 | 1.58 | 1.57 | 2.44 | -0.51 | -24.40% | 136 | 16,846 | 35.80% |
| GOOG240315C00150000 | 2023-03-27 3:47PM EDT | 2024-03-15 | 2.23 | 0.27 | 4.35 | -1.11 | -33.23% | 202 | 378 | 39.75% |
| GOOG240621C00150000 | 2023-03-27 2:17PM EDT | 2024-06-21 | 3.30 | 2.80 | 4.00 | -0.90 | -21.43% | 259 | 5,196 | 34.15% |
| GOOG240920C00150000 | 2023-03-27 2:10PM EDT | 2024-09-20 | 4.40 | 3.70 | 6.40 | -1.20 | -21.43% | 562 | 2,467 | 37.24% |
| GOOG241220C00150000 | 2023-03-27 2:05PM EDT | 2024-12-20 | 5.75 | 4.55 | 8.00 | -1.10 | -16.06% | 4 | 2,353 | 37.90% |
| GOOG250117C00150000 | 2023-03-27 3:51PM EDT | 2025-01-17 | 6.05 | 4.55 | 7.25 | -1.15 | -15.97% | 93 | 3,927 | 35.54% |
| GOOG250620C00150000 | 2023-03-22 2:13PM EDT | 2025-06-20 | 9.65 | 7.20 | 10.50 | 0.00 | - | 6 | 635 | 37.89% |
| GOOG251219C00150000 | 2023-03-27 3:01PM EDT | 2025-12-19 | 11.00 | 9.00 | 13.00 | -1.25 | -10.20% | 11 | 395 | 38.14% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00150000 | 2023-03-27 10:32AM EDT | 2023-03-31 | 46.00 | 45.65 | 50.00 | -7.92 | -14.69% | - | 0 | 212.60% |
| GOOG230519P00150000 | 2023-03-21 12:46PM EDT | 2023-05-19 | 45.16 | 44.85 | 47.85 | 0.00 | - | - | 0 | 65.14% |
| GOOG230616P00150000 | 2023-02-28 10:44AM EDT | 2023-06-16 | 59.75 | 44.85 | 47.85 | 0.00 | - | 1 | 1 | 52.88% |
| GOOG230721P00150000 | 2023-02-15 12:54PM EDT | 2023-07-21 | 53.56 | 45.65 | 50.00 | 0.00 | - | 2 | 0 | 61.45% |
| GOOG230915P00150000 | 2023-02-28 4:58PM EDT | 2023-09-15 | 59.65 | 44.85 | 48.70 | 0.00 | - | 1 | 0 | 42.91% |
| GOOG240119P00150000 | 2023-03-24 10:52AM EDT | 2024-01-19 | 46.60 | 44.50 | 49.00 | 0.00 | - | 1 | 2 | 34.13% |
| GOOG240315P00150000 | 2023-03-24 12:42PM EDT | 2024-03-15 | 44.41 | 44.50 | 49.50 | 0.00 | - | 4 | 0 | 33.39% |
| GOOG240621P00150000 | 2022-11-01 12:56PM EDT | 2024-06-21 | 58.29 | 47.25 | 50.70 | 0.00 | - | 2 | 0 | 33.48% |
| GOOG240920P00150000 | 2023-03-20 3:32PM EDT | 2024-09-20 | 48.59 | 44.50 | 49.50 | 0.00 | - | - | 0 | 27.00% |
| GOOG241220P00150000 | 2023-03-20 11:14AM EDT | 2024-12-20 | 48.06 | 44.55 | 49.50 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG250117P00150000 | 2023-02-15 12:12PM EDT | 2025-01-17 | 54.05 | 45.50 | 50.50 | 0.00 | - | 1 | 0 | 27.19% |
| GOOG250620P00150000 | 2023-02-15 2:47PM EDT | 2025-06-20 | 54.25 | 46.00 | 50.50 | 0.00 | - | 30 | 0 | 24.50% |
| GOOG251219P00150000 | 2023-03-15 1:46PM EDT | 2025-12-19 | 54.50 | 46.00 | 50.50 | 0.00 | - | 10 | 0 | 22.17% |
© 2023 Yahoo. All rights reserved.
