Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,359.12 +841.60 (+1.32%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00160000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 4,657 | 20,499 | 23.44% |
| GOOG240426C00160000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.87 | 2.75 | 2.88 | -0.98 | -25.45% | 1,793 | 3,604 | 50.57% |
| GOOG240503C00160000 | 2024-04-19 3:59PM EDT | 2024-05-03 | 3.70 | 3.55 | 3.70 | -0.90 | -19.57% | 678 | 1,215 | 43.73% |
| GOOG240510C00160000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 3.95 | 4.00 | 4.20 | -1.30 | -24.76% | 494 | 470 | 39.49% |
| GOOG240517C00160000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 5.02 | 4.85 | 5.00 | -0.83 | -14.19% | 1,347 | 7,716 | 39.06% |
| GOOG240524C00160000 | 2024-04-19 1:54PM EDT | 2024-05-24 | 5.60 | 5.25 | 5.45 | -0.80 | -12.50% | 43 | 653 | 37.40% |
| GOOG240531C00160000 | 2024-04-19 3:36PM EDT | 2024-05-31 | 5.55 | 5.60 | 5.75 | -1.21 | -17.90% | 87 | 272 | 35.65% |
| GOOG240621C00160000 | 2024-04-19 3:56PM EDT | 2024-06-21 | 6.90 | 6.75 | 6.90 | -0.95 | -12.10% | 989 | 14,941 | 33.69% |
| GOOG240719C00160000 | 2024-04-19 3:56PM EDT | 2024-07-19 | 8.25 | 8.15 | 8.35 | -1.02 | -11.00% | 392 | 3,253 | 32.76% |
| GOOG240920C00160000 | 2024-04-19 3:35PM EDT | 2024-09-20 | 11.55 | 11.60 | 11.80 | -1.46 | -11.22% | 84 | 18,967 | 33.77% |
| GOOG241018C00160000 | 2024-04-19 3:37PM EDT | 2024-10-18 | 12.70 | 12.70 | 12.95 | -1.50 | -10.56% | 213 | 1,459 | 33.70% |
| GOOG241115C00160000 | 2024-04-19 11:27AM EDT | 2024-11-15 | 14.23 | 13.45 | 14.65 | -0.85 | -5.64% | 5 | 523 | 34.98% |
| GOOG241220C00160000 | 2024-04-19 12:18PM EDT | 2024-12-20 | 15.30 | 15.55 | 16.00 | -1.85 | -10.79% | 16 | 3,381 | 35.04% |
| GOOG250117C00160000 | 2024-04-19 3:02PM EDT | 2025-01-17 | 16.70 | 16.75 | 17.05 | -1.30 | -7.22% | 112 | 11,119 | 35.16% |
| GOOG250321C00160000 | 2024-04-19 10:15AM EDT | 2025-03-21 | 19.83 | 19.10 | 19.85 | -0.69 | -3.36% | 2 | 2,350 | 36.41% |
| GOOG250620C00160000 | 2024-04-19 2:46PM EDT | 2025-06-20 | 22.75 | 21.90 | 24.95 | -0.65 | -2.78% | 103 | 3,057 | 39.95% |
| GOOG251219C00160000 | 2024-04-19 12:35PM EDT | 2025-12-19 | 27.65 | 27.95 | 29.20 | -2.05 | -6.90% | 180 | 1,157 | 38.83% |
| GOOG260116C00160000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 28.78 | 28.55 | 30.80 | -1.68 | -5.52% | 39 | 2,095 | 39.96% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00160000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 4.00 | 2.57 | 6.30 | +1.31 | +48.70% | 375 | 2,568 | 114.75% |
| GOOG240426P00160000 | 2024-04-19 3:54PM EDT | 2024-04-26 | 7.05 | 5.75 | 7.10 | +0.80 | +12.80% | 442 | 1,010 | 49.89% |
| GOOG240503P00160000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 8.10 | 7.55 | 7.75 | +1.50 | +22.73% | 161 | 458 | 41.85% |
| GOOG240510P00160000 | 2024-04-19 3:42PM EDT | 2024-05-10 | 8.50 | 7.85 | 8.10 | +1.55 | +22.30% | 84 | 269 | 36.93% |
| GOOG240517P00160000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 8.60 | 8.35 | 8.80 | +0.84 | +10.82% | 268 | 1,622 | 36.27% |
| GOOG240524P00160000 | 2024-04-19 12:34PM EDT | 2024-05-24 | 9.89 | 8.60 | 9.15 | +1.99 | +25.19% | 6 | 79 | 34.39% |
| GOOG240531P00160000 | 2024-04-19 12:06PM EDT | 2024-05-31 | 9.20 | 8.85 | 9.35 | +1.00 | +12.20% | 1 | 25 | 32.42% |
| GOOG240621P00160000 | 2024-04-19 12:49PM EDT | 2024-06-21 | 10.50 | 9.80 | 10.05 | +1.70 | +19.32% | 79 | 917 | 29.31% |
| GOOG240719P00160000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 11.20 | 10.60 | 10.80 | +1.50 | +15.46% | 83 | 377 | 26.88% |
| GOOG240920P00160000 | 2024-04-19 2:36PM EDT | 2024-09-20 | 12.92 | 12.75 | 12.95 | +0.97 | +8.12% | 153 | 2,736 | 26.05% |
| GOOG241018P00160000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 13.35 | 13.25 | 13.60 | +0.75 | +5.95% | 2 | 147 | 25.46% |
| GOOG241115P00160000 | 2024-04-19 1:12PM EDT | 2024-11-15 | 14.55 | 14.20 | 14.55 | +1.25 | +9.40% | 13 | 410 | 25.72% |
| GOOG241220P00160000 | 2024-04-17 1:11PM EDT | 2024-12-20 | 14.60 | 14.95 | 15.35 | 0.00 | - | 20 | 213 | 25.40% |
| GOOG250117P00160000 | 2024-04-18 10:56AM EDT | 2025-01-17 | 14.60 | 15.50 | 15.80 | 0.00 | - | 7 | 3,177 | 24.90% |
| GOOG250321P00160000 | 2024-04-19 1:58PM EDT | 2025-03-21 | 16.75 | 16.50 | 18.15 | +0.28 | +1.70% | 12 | 303 | 26.39% |
| GOOG250620P00160000 | 2024-04-17 11:16AM EDT | 2025-06-20 | 17.62 | 18.45 | 19.35 | 0.00 | - | 2 | 181 | 25.21% |
| GOOG251219P00160000 | 2024-04-12 3:57PM EDT | 2025-12-19 | 19.95 | 20.20 | 21.85 | 0.00 | - | 1 | 257 | 24.24% |
| GOOG260116P00160000 | 2024-04-19 2:56PM EDT | 2026-01-16 | 22.05 | 20.85 | 22.85 | +1.37 | +6.62% | 6 | 248 | 24.92% |
© 2024 Yahoo. All rights reserved.