Singapore markets close in 4 hours 10 minutes
Straits Times Index
3,102.65 +12.34 (+0.40%) Nikkei
33,209.22 -222.29 (-0.66%) Hang Seng
16,729.01 -101.29 (-0.60%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,859.21 +1,487.54 (+3.78%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:150.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00150000 | 2023-12-01 3:49PM EST | 2023-12-08 | 0.01 | 0.00 | 0.17 | 0.00 | - | 11 | 275 | 51.95% |
| GOOG231215C00150000 | 2023-12-01 2:23PM EST | 2023-12-15 | 0.03 | 0.03 | 0.04 | 0.00 | - | 284 | 16,980 | 29.88% |
| GOOG231222C00150000 | 2023-12-01 1:17PM EST | 2023-12-22 | 0.05 | 0.05 | 0.90 | -0.02 | -28.57% | 11 | 520 | 44.92% |
| GOOG231229C00150000 | 2023-12-01 12:28PM EST | 2023-12-29 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 18 | 468 | 23.34% |
| GOOG240105C00150000 | 2023-12-01 2:00PM EST | 2024-01-05 | 0.14 | 0.00 | 0.16 | -0.04 | -22.22% | 160 | 1,054 | 22.56% |
| GOOG240112C00150000 | 2023-12-01 9:56AM EST | 2024-01-12 | 0.19 | 0.20 | 0.27 | +0.19 | - | 1 | 1 | 22.78% |
| GOOG240119C00150000 | 2023-12-01 3:02PM EST | 2024-01-19 | 0.32 | 0.31 | 0.33 | -0.06 | -15.79% | 155 | 30,907 | 21.97% |
| GOOG240216C00150000 | 2023-12-01 3:51PM EST | 2024-02-16 | 1.39 | 1.41 | 1.49 | -0.09 | -6.08% | 3,748 | 416 | 26.66% |
| GOOG240315C00150000 | 2023-12-01 3:55PM EST | 2024-03-15 | 2.15 | 2.10 | 2.29 | -0.07 | -3.15% | 232 | 6,560 | 26.75% |
| GOOG240419C00150000 | 2023-12-01 3:39PM EST | 2024-04-19 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 51 | 2,525 | 27.03% |
| GOOG240621C00150000 | 2023-12-01 3:58PM EST | 2024-06-21 | 5.69 | 5.60 | 6.40 | -0.28 | -4.69% | 34 | 13,720 | 31.30% |
| GOOG240920C00150000 | 2023-12-01 3:09PM EST | 2024-09-20 | 8.51 | 8.45 | 9.45 | -0.14 | -1.62% | 16 | 4,309 | 32.72% |
| GOOG241220C00150000 | 2023-12-01 3:23PM EST | 2024-12-20 | 11.45 | 9.00 | 12.20 | +0.05 | +0.44% | 29 | 3,895 | 33.73% |
| GOOG250117C00150000 | 2023-12-01 3:37PM EST | 2025-01-17 | 12.35 | 12.15 | 12.45 | -0.10 | -0.80% | 12 | 6,755 | 33.01% |
| GOOG250620C00150000 | 2023-12-01 1:14PM EST | 2025-06-20 | 16.30 | 14.00 | 17.00 | +0.25 | +1.56% | 1 | 1,677 | 35.07% |
| GOOG251219C00150000 | 2023-12-01 12:11PM EST | 2025-12-19 | 20.27 | 18.00 | 22.55 | -0.51 | -2.45% | 9 | 2,411 | 37.79% |
| GOOG260116C00150000 | 2023-11-30 1:13PM EST | 2026-01-16 | 21.40 | 20.25 | 22.65 | 0.00 | - | 7 | 215 | 37.23% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00150000 | 2023-12-01 3:52PM EST | 2023-12-15 | 16.80 | 14.25 | 19.00 | -0.25 | -1.47% | 15 | 21 | 78.81% |
| GOOG231222P00150000 | 2023-11-07 11:44AM EST | 2023-12-22 | 17.30 | 14.35 | 19.00 | 0.00 | - | - | 0 | 62.62% |
| GOOG240105P00150000 | 2023-11-28 10:12AM EST | 2024-01-05 | 11.71 | 14.35 | 19.00 | +11.71 | - | - | 1 | 47.53% |
| GOOG240119P00150000 | 2023-12-01 3:41PM EST | 2024-01-19 | 16.78 | 14.30 | 19.00 | +3.09 | +22.57% | 18 | 91 | 39.83% |
| GOOG240216P00150000 | 2023-11-30 3:59PM EST | 2024-02-16 | 16.40 | 14.60 | 18.55 | +16.40 | - | - | 44 | 28.98% |
| GOOG240315P00150000 | 2023-12-01 3:20PM EST | 2024-03-15 | 17.25 | 16.50 | 19.50 | +0.08 | +0.47% | 2 | 464 | 29.20% |
| GOOG240419P00150000 | 2023-12-01 10:15AM EST | 2024-04-19 | 18.03 | 16.65 | 18.45 | +0.70 | +4.04% | 10 | 74 | 20.94% |
| GOOG240621P00150000 | 2023-11-28 2:54PM EST | 2024-06-21 | 15.76 | 18.30 | 19.55 | 0.00 | - | 2 | 148 | 21.08% |
| GOOG240920P00150000 | 2023-12-01 12:48PM EST | 2024-09-20 | 19.40 | 19.20 | 21.10 | +1.65 | +9.30% | 7 | 262 | 21.38% |
| GOOG241220P00150000 | 2023-11-30 3:51PM EST | 2024-12-20 | 21.50 | 20.10 | 23.95 | 0.00 | - | 1 | 649 | 24.41% |
| GOOG250117P00150000 | 2023-11-30 11:58AM EST | 2025-01-17 | 20.65 | 20.20 | 23.25 | 0.00 | - | 2 | 350 | 22.24% |
| GOOG250620P00150000 | 2023-11-29 10:16AM EST | 2025-06-20 | 21.20 | 21.50 | 25.50 | 0.00 | - | 6 | 63 | 22.57% |
| GOOG251219P00150000 | 2023-11-29 10:03AM EST | 2025-12-19 | 23.00 | 23.50 | 27.60 | 0.00 | - | 31 | 166 | 22.47% |
| GOOG260116P00150000 | 2023-11-29 1:44PM EST | 2026-01-16 | 24.25 | 23.50 | 27.95 | 0.00 | - | 155 | 211 | 22.53% |
© 2023 Yahoo. All rights reserved.