Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,683.91 +5.29 (+0.07%) Bitcoin USD
26,589.39 +13.97 (+0.05%) CMC Crypto 200
565.87 -2.18 (-0.38%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00155000 | 2023-09-22 3:28PM EDT | 2023-09-29 | 0.01 | 0.00 | 1.76 | 0.00 | - | 331 | 766 | 101.37% |
| GOOG231006C00155000 | 2023-09-22 10:06AM EDT | 2023-10-06 | 0.02 | 0.01 | 0.35 | 0.00 | - | 1 | 487 | 55.27% |
| GOOG231013C00155000 | 2023-09-22 2:31PM EDT | 2023-10-13 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 2 | 107 | 34.96% |
| GOOG231020C00155000 | 2023-09-22 3:48PM EDT | 2023-10-20 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 43 | 3,132 | 28.32% |
| GOOG231027C00155000 | 2023-09-22 3:34PM EDT | 2023-10-27 | 0.21 | 0.02 | 2.08 | -0.10 | -32.26% | 100 | 152 | 55.52% |
| GOOG231117C00155000 | 2023-09-22 1:54PM EDT | 2023-11-17 | 0.50 | 0.10 | 0.53 | -0.04 | -7.41% | 304 | 3,034 | 29.47% |
| GOOG231215C00155000 | 2023-09-22 3:26PM EDT | 2023-12-15 | 1.05 | 0.98 | 2.51 | -0.01 | -0.94% | 160 | 6,465 | 38.03% |
| GOOG240119C00155000 | 2023-09-22 1:39PM EDT | 2024-01-19 | 1.73 | 1.67 | 4.35 | -0.09 | -4.95% | 3 | 4,398 | 39.88% |
| GOOG240315C00155000 | 2023-09-22 3:54PM EDT | 2024-03-15 | 3.49 | 3.45 | 3.55 | -0.16 | -4.38% | 51 | 3,998 | 30.10% |
| GOOG240419C00155000 | 2023-09-21 11:16AM EDT | 2024-04-19 | 4.70 | 2.38 | 6.00 | +0.10 | +2.17% | 5 | 135 | 34.83% |
| GOOG240621C00155000 | 2023-09-22 1:57PM EDT | 2024-06-21 | 6.80 | 4.50 | 8.75 | -0.05 | -0.73% | 13 | 7,890 | 37.19% |
| GOOG240920C00155000 | 2023-09-21 9:52AM EDT | 2024-09-20 | 9.65 | 8.55 | 9.40 | +0.05 | +0.52% | 10 | 914 | 33.51% |
| GOOG241220C00155000 | 2023-09-19 2:41PM EDT | 2024-12-20 | 15.75 | 9.55 | 14.50 | 0.00 | - | 1 | 1,227 | 38.97% |
| GOOG250117C00155000 | 2023-09-22 2:07PM EDT | 2025-01-17 | 12.90 | 10.50 | 12.90 | -0.05 | -0.39% | 23 | 2,448 | 35.11% |
| GOOG250620C00155000 | 2023-09-18 1:57PM EDT | 2025-06-20 | 20.95 | 14.50 | 19.45 | 0.00 | - | 3 | 1,706 | 40.13% |
| GOOG251219C00155000 | 2023-09-21 12:00PM EDT | 2025-12-19 | 22.40 | 19.10 | 23.40 | 0.00 | - | 1 | 274 | 40.42% |
| GOOG260116C00155000 | 2023-09-22 1:18PM EDT | 2026-01-16 | 22.25 | 19.50 | 24.50 | -4.85 | -17.90% | 1 | 5 | 41.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929P00155000 | 2023-09-08 3:51PM EDT | 2023-09-29 | 18.00 | 21.00 | 25.60 | 0.00 | - | 2 | 0 | 126.93% |
| GOOG231006P00155000 | 2023-08-31 3:26PM EDT | 2023-10-06 | 17.16 | 21.00 | 25.60 | 0.00 | - | - | 0 | 86.23% |
| GOOG231020P00155000 | 2023-09-12 12:29PM EDT | 2023-10-20 | 18.14 | 21.75 | 25.60 | 0.00 | - | 8 | 2 | 59.84% |
| GOOG231027P00155000 | 2023-09-14 1:10PM EDT | 2023-10-27 | 16.42 | 21.00 | 25.60 | 0.00 | - | - | 0 | 53.33% |
| GOOG231117P00155000 | 2023-09-21 11:37AM EDT | 2023-11-17 | 23.00 | 21.00 | 25.10 | 0.00 | - | 3 | 17 | 37.89% |
| GOOG231215P00155000 | 2023-09-18 12:13PM EDT | 2023-12-15 | 16.10 | 21.95 | 25.75 | 0.00 | - | 1 | 2 | 35.07% |
| GOOG240119P00155000 | 2023-09-19 9:33AM EDT | 2024-01-19 | 17.85 | 22.30 | 24.90 | 0.00 | - | 1 | 3 | 24.67% |
| GOOG240315P00155000 | 2023-09-15 1:04PM EDT | 2024-03-15 | 18.80 | 22.85 | 26.05 | 0.00 | - | 3 | 9 | 25.46% |
| GOOG240419P00155000 | 2023-09-11 3:09PM EDT | 2024-04-19 | 20.02 | 23.60 | 26.35 | 0.00 | - | - | 2 | 24.30% |
| GOOG240621P00155000 | 2023-09-21 9:36AM EDT | 2024-06-21 | 24.97 | 23.70 | 27.40 | 0.00 | - | 1 | 13 | 24.38% |
| GOOG240920P00155000 | 2023-09-13 3:47PM EDT | 2024-09-20 | 22.55 | 25.15 | 29.00 | 0.00 | - | 7 | 210 | 24.81% |
| GOOG241220P00155000 | 2023-08-10 9:44AM EDT | 2024-12-20 | 27.78 | 22.00 | 27.00 | 0.00 | - | - | 0 | 18.01% |
| GOOG250117P00155000 | 2023-09-13 1:21PM EDT | 2025-01-17 | 24.40 | 26.35 | 29.70 | 0.00 | - | 5 | 14 | 22.87% |
| GOOG250620P00155000 | 2023-07-31 10:35AM EDT | 2025-06-20 | 28.65 | 24.50 | 29.50 | 0.00 | - | 5 | 18 | 19.59% |
| GOOG251219P00155000 | 2023-07-17 11:24AM EDT | 2025-12-19 | 33.50 | 30.00 | 35.00 | 0.00 | - | 1 | 1 | 24.83% |
© 2023 Yahoo. All rights reserved.
