Singapore markets close in 7 hours 31 minutes
Straits Times Index
3,280.08 -7.67 (-0.23%) Nikkei
37,628.91 +0.43 (+0.00%) Hang Seng
17,284.54 0.00 (0.00%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,062.08 -413.46 (-0.64%) CMC Crypto 200
1,382.16 -0.41 (-0.03%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.17 | 2.14 | 2.20 | -0.64 | -22.78% | 11,785 | 3,540 | 145.70% |
| GOOG240503C00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 2.82 | 2.75 | 2.89 | -0.68 | -19.43% | 3,301 | 1,722 | 59.38% |
| GOOG240510C00165000 | 2024-04-25 3:52PM EDT | 2024-05-10 | 3.15 | 3.15 | 3.30 | -0.90 | -22.22% | 433 | 532 | 47.49% |
| GOOG240517C00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 3.80 | 3.75 | 3.90 | -0.90 | -19.15% | 1,921 | 11,787 | 43.37% |
| GOOG240524C00165000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 4.50 | 4.00 | 4.50 | -0.62 | -12.11% | 209 | 3,102 | 41.36% |
| GOOG240531C00165000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 4.47 | 4.10 | 4.55 | -1.03 | -18.73% | 4,365 | 179 | 37.38% |
| GOOG240621C00165000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 5.49 | 5.45 | 6.10 | -1.26 | -18.67% | 1,114 | 15,832 | 36.16% |
| GOOG240719C00165000 | 2024-04-25 3:58PM EDT | 2024-07-19 | 6.85 | 6.70 | 6.90 | -0.87 | -11.27% | 353 | 3,010 | 32.31% |
| GOOG240920C00165000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 10.35 | 10.30 | 12.45 | -1.25 | -10.78% | 749 | 4,331 | 38.43% |
| GOOG241018C00165000 | 2024-04-25 3:42PM EDT | 2024-10-18 | 11.25 | 11.35 | 11.70 | -1.82 | -13.93% | 98 | 762 | 33.52% |
| GOOG241115C00165000 | 2024-04-25 12:24PM EDT | 2024-11-15 | 12.92 | 11.00 | 15.00 | -0.88 | -6.38% | 11 | 229 | 38.15% |
| GOOG241220C00165000 | 2024-04-25 1:20PM EDT | 2024-12-20 | 14.32 | 14.35 | 14.70 | -1.73 | -10.78% | 35 | 2,025 | 34.65% |
| GOOG250117C00165000 | 2024-04-25 3:32PM EDT | 2025-01-17 | 15.35 | 15.40 | 15.80 | -1.78 | -10.39% | 94 | 9,556 | 34.82% |
| GOOG250321C00165000 | 2024-04-25 10:54AM EDT | 2025-03-21 | 17.00 | 16.60 | 19.10 | -2.74 | -13.88% | 3 | 3,055 | 36.83% |
| GOOG250620C00165000 | 2024-04-24 3:31PM EDT | 2025-06-20 | 20.29 | 19.00 | 22.05 | -2.86 | -12.35% | 15 | 1,822 | 36.98% |
| GOOG251219C00165000 | 2024-04-24 3:49PM EDT | 2025-12-19 | 29.00 | 26.25 | 27.85 | 0.00 | - | 2 | 2,428 | 38.11% |
| GOOG260116C00165000 | 2024-04-25 3:42PM EDT | 2026-01-16 | 27.96 | 27.30 | 29.50 | -0.94 | -3.25% | 45 | 2,014 | 39.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426P00165000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 9.20 | 9.10 | 9.35 | +2.57 | +38.76% | 193 | 212 | 145.90% |
| GOOG240503P00165000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 9.88 | 9.55 | 11.85 | +2.73 | +38.18% | 21 | 153 | 69.07% |
| GOOG240510P00165000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 10.03 | 9.85 | 12.15 | +1.64 | +19.55% | 24 | 22 | 52.95% |
| GOOG240517P00165000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 10.50 | 9.15 | 12.60 | +2.44 | +30.27% | 108 | 241 | 54.55% |
| GOOG240524P00165000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 11.35 | 9.35 | 12.70 | +2.85 | +33.53% | 21 | 68 | 48.11% |
| GOOG240531P00165000 | 2024-04-25 2:14PM EDT | 2024-05-31 | 10.48 | 9.55 | 13.10 | +1.23 | +13.30% | 6 | 5 | 45.26% |
| GOOG240621P00165000 | 2024-04-25 3:41PM EDT | 2024-06-21 | 11.55 | 10.05 | 12.90 | +1.68 | +17.02% | 60 | 770 | 35.14% |
| GOOG240719P00165000 | 2024-04-25 3:05PM EDT | 2024-07-19 | 12.20 | 10.70 | 13.75 | +1.70 | +16.19% | 90 | 166 | 31.65% |
| GOOG240920P00165000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 14.50 | 14.30 | 16.95 | +2.00 | +16.00% | 23 | 421 | 32.07% |
| GOOG241018P00165000 | 2024-04-25 3:15PM EDT | 2024-10-18 | 15.10 | 14.75 | 17.50 | +1.40 | +10.22% | 17 | 77 | 30.67% |
| GOOG241115P00165000 | 2024-04-25 2:47PM EDT | 2024-11-15 | 16.15 | 15.55 | 16.25 | +0.70 | +4.53% | 86 | 251 | 25.82% |
| GOOG241220P00165000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 17.05 | 16.15 | 17.10 | +1.45 | +9.29% | 51 | 462 | 25.53% |
| GOOG250117P00165000 | 2024-04-25 3:35PM EDT | 2025-01-17 | 17.05 | 16.85 | 17.35 | -0.70 | -3.94% | 14 | 1,134 | 24.63% |
| GOOG250321P00165000 | 2024-04-17 1:00PM EDT | 2025-03-21 | 19.33 | 16.05 | 20.65 | 0.00 | - | 4 | 3 | 27.68% |
| GOOG250620P00165000 | 2024-04-17 1:08PM EDT | 2025-06-20 | 20.81 | 19.15 | 20.70 | 0.00 | - | 166 | 180 | 24.58% |
| GOOG251219P00165000 | 2024-04-22 1:43PM EDT | 2025-12-19 | 21.90 | 21.80 | 24.90 | 0.00 | - | 1 | 8 | 25.73% |
| GOOG260116P00165000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 23.30 | 22.35 | 25.50 | +1.06 | +4.77% | 26 | 1,825 | 25.88% |
© 2024 Yahoo. All rights reserved.