Singapore markets open in 1 hour 43 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
27,141.92 -938.05 (-3.34%) 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:155.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421C00155000 | 2023-03-27 1:36PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 768 | 54.69% |
| GOOG230616C00155000 | 2023-03-27 12:23PM EDT | 2023-06-16 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 2 | 1,465 | 37.89% |
| GOOG230721C00155000 | 2023-03-23 1:53PM EDT | 2023-07-21 | 0.25 | 0.15 | 0.17 | 0.00 | - | 25 | 26 | 34.67% |
| GOOG230915C00155000 | 2023-03-27 3:50PM EDT | 2023-09-15 | 0.39 | 0.38 | 2.52 | -0.14 | -26.42% | 2 | 1,135 | 50.18% |
| GOOG231020C00155000 | 2023-03-27 9:41AM EDT | 2023-10-20 | 0.72 | 0.57 | 2.72 | -0.16 | -18.18% | 48 | 10 | 46.81% |
| GOOG231117C00155000 | 2023-03-27 3:48PM EDT | 2023-11-17 | 0.83 | 0.80 | 2.14 | -0.38 | -31.40% | 4 | 1 | 40.99% |
| GOOG240119C00155000 | 2023-03-27 2:05PM EDT | 2024-01-19 | 1.22 | 1.21 | 5.00 | -0.42 | -25.61% | 109 | 1,876 | 47.81% |
| GOOG240315C00155000 | 2023-03-27 11:09AM EDT | 2024-03-15 | 1.93 | 0.90 | 3.90 | -0.67 | -25.77% | 6 | 304 | 40.20% |
| GOOG240621C00155000 | 2023-03-27 1:50PM EDT | 2024-06-21 | 2.89 | 0.59 | 3.80 | -0.75 | -20.60% | 14 | 1,241 | 35.28% |
| GOOG240920C00155000 | 2023-03-27 3:12PM EDT | 2024-09-20 | 3.95 | 1.51 | 6.00 | -1.23 | -23.75% | 271 | 2 | 37.96% |
| GOOG241220C00155000 | 2023-03-27 2:03PM EDT | 2024-12-20 | 4.95 | 3.00 | 7.45 | -1.05 | -17.50% | 1,152 | 10 | 38.34% |
| GOOG250117C00155000 | 2023-03-27 3:48PM EDT | 2025-01-17 | 5.45 | 3.00 | 7.00 | -1.45 | -21.01% | 3 | 1,838 | 36.57% |
| GOOG250620C00155000 | 2023-03-27 3:37PM EDT | 2025-06-20 | 7.55 | 5.00 | 9.50 | -1.15 | -13.22% | 49 | 741 | 37.57% |
| GOOG251219C00155000 | 2023-03-24 3:56PM EDT | 2025-12-19 | 11.00 | 7.50 | 12.50 | 0.00 | - | 10 | 62 | 38.72% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230421P00155000 | 2022-10-26 11:00AM EDT | 2023-04-21 | 56.10 | 55.20 | 59.05 | 0.00 | - | - | 0 | 164.34% |
| GOOG230616P00155000 | 2023-03-16 1:22PM EDT | 2023-06-16 | 54.46 | 49.85 | 52.85 | 0.00 | - | 3 | 1 | 56.23% |
| GOOG230721P00155000 | 2023-02-13 11:22AM EDT | 2023-07-21 | 60.36 | 58.40 | 61.95 | 0.00 | - | 2 | 0 | 93.24% |
| GOOG230915P00155000 | 2023-02-16 11:25AM EDT | 2023-09-15 | 58.14 | 50.65 | 55.00 | 0.00 | - | 2 | 0 | 53.27% |
| GOOG240119P00155000 | 2022-12-27 12:51PM EDT | 2024-01-19 | 66.60 | 53.65 | 58.00 | 0.00 | - | 22 | 0 | 51.45% |
| GOOG240315P00155000 | 2023-03-24 10:51AM EDT | 2024-03-15 | 49.87 | 49.50 | 54.50 | 0.00 | - | 2 | 1 | 35.25% |
| GOOG240621P00155000 | 2022-11-09 11:08AM EDT | 2024-06-21 | 63.95 | 60.00 | 62.35 | 0.00 | - | 80 | 0 | 52.68% |
| GOOG250117P00155000 | 2023-01-24 11:25AM EDT | 2025-01-17 | 55.16 | 61.50 | 66.50 | 0.00 | - | 5 | 0 | 51.45% |
| GOOG250620P00155000 | 2023-02-28 12:55PM EDT | 2025-06-20 | 64.75 | 49.50 | 54.50 | 0.00 | - | 2 | 0 | 23.29% |
© 2023 Yahoo. All rights reserved.
