Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,499.53 +696.30 (+1.79%) 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:160.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 2023-12-08 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 52.34% |
| GOOG231215C00160000 | 2023-11-30 12:08PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 2,616 | 38.28% |
| GOOG231222C00160000 | 2023-11-30 9:44AM EST | 2023-12-22 | 0.02 | 0.01 | 1.37 | 0.00 | - | 1 | 12 | 55.52% |
| GOOG231229C00160000 | 2023-11-30 10:47AM EST | 2023-12-29 | 0.02 | 0.02 | 1.62 | -0.01 | -33.33% | 1 | 84 | 60.52% |
| GOOG240105C00160000 | 2023-11-29 10:34AM EST | 2024-01-05 | 0.06 | 0.03 | 0.05 | 0.00 | - | 7 | 6 | 26.56% |
| GOOG240119C00160000 | 2023-12-01 11:55AM EST | 2024-01-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 30 | 22,147 | 24.32% |
| GOOG240216C00160000 | 2023-12-01 3:31PM EST | 2024-02-16 | 0.47 | 0.46 | 0.49 | -0.03 | -6.00% | 5 | 280 | 26.29% |
| GOOG240315C00160000 | 2023-12-01 3:38PM EST | 2024-03-15 | 0.80 | 0.80 | 1.22 | -0.06 | -6.98% | 170 | 11,392 | 28.32% |
| GOOG240419C00160000 | 2023-12-01 11:17AM EST | 2024-04-19 | 1.41 | 1.45 | 1.65 | -0.19 | -11.88% | 58 | 2,442 | 26.83% |
| GOOG240621C00160000 | 2023-12-01 2:48PM EST | 2024-06-21 | 3.17 | 2.22 | 3.25 | -0.04 | -1.25% | 33 | 13,204 | 28.22% |
| GOOG240920C00160000 | 2023-12-01 10:16AM EST | 2024-09-20 | 5.42 | 5.55 | 5.75 | -0.38 | -6.55% | 17 | 16,958 | 29.91% |
| GOOG241220C00160000 | 2023-12-01 2:11PM EST | 2024-12-20 | 8.10 | 8.00 | 8.85 | -0.15 | -1.82% | 12 | 2,640 | 32.44% |
| GOOG250117C00160000 | 2023-12-01 9:38AM EST | 2025-01-17 | 8.90 | 8.75 | 9.05 | -0.20 | -2.20% | 37 | 6,065 | 31.70% |
| GOOG250620C00160000 | 2023-11-28 2:02PM EST | 2025-06-20 | 14.82 | 10.50 | 13.80 | 0.00 | - | 1 | 2,262 | 34.52% |
| GOOG251219C00160000 | 2023-11-29 3:17PM EST | 2025-12-19 | 18.62 | 15.40 | 18.15 | 0.00 | - | 3 | 491 | 35.81% |
| GOOG260116C00160000 | 2023-11-30 12:31PM EST | 2026-01-16 | 17.30 | 16.90 | 19.05 | 0.00 | - | 31 | 156 | 36.32% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00160000 | 2023-11-10 3:42PM EST | 2023-12-15 | 25.69 | 24.30 | 29.00 | 0.00 | - | 4 | 0 | 98.24% |
| GOOG240119P00160000 | 2023-11-30 12:51PM EST | 2024-01-19 | 26.70 | 24.30 | 29.00 | 0.00 | - | 6 | 10 | 51.15% |
| GOOG240315P00160000 | 2023-11-27 10:25AM EST | 2024-03-15 | 22.24 | 24.35 | 29.00 | 0.00 | - | 2 | 2 | 34.75% |
| GOOG240419P00160000 | 2023-11-24 12:58PM EST | 2024-04-19 | 22.00 | 24.35 | 29.00 | 0.00 | - | 33 | 89 | 30.07% |
| GOOG240621P00160000 | 2023-11-16 2:12PM EST | 2024-06-21 | 22.84 | 26.50 | 27.45 | 0.00 | - | 2 | 19 | 18.01% |
| GOOG240920P00160000 | 2023-11-13 11:49AM EST | 2024-09-20 | 27.42 | 25.45 | 29.15 | 0.00 | - | 4 | 144 | 21.19% |
| GOOG241220P00160000 | 2023-10-31 11:13AM EST | 2024-12-20 | 36.37 | 25.50 | 30.50 | 0.00 | - | 2 | 1 | 21.87% |
| GOOG250117P00160000 | 2023-09-15 12:05PM EST | 2025-01-17 | 26.90 | 25.30 | 29.50 | 0.00 | - | 2 | 0 | 18.76% |
| GOOG250620P00160000 | 2023-11-20 1:30PM EST | 2025-06-20 | 26.33 | 28.00 | 32.35 | 0.00 | - | 2 | 25 | 21.42% |
| GOOG251219P00160000 | 2023-09-13 8:30AM EST | 2025-12-19 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG260116P00160000 | 2023-11-15 10:32AM EST | 2026-01-16 | 31.00 | 30.55 | 33.95 | 0.00 | - | - | 5 | 20.64% |
© 2023 Yahoo. All rights reserved.