Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,813.66 +768.28 (+1.15%) CMC Crypto 200
1,371.50 +40.89 (+3.07%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00165000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 5.00 | 5.15 | 5.40 | -1.29 | -20.51% | 1,476 | 103 | 35.06% |
| GOOG240809C00165000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 6.05 | 5.10 | 6.30 | -1.05 | -14.79% | 392 | 46 | 32.28% |
| GOOG240816C00165000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 6.73 | 5.95 | 7.15 | -1.37 | -16.91% | 297 | 389 | 31.95% |
| GOOG240823C00165000 | 2024-07-26 2:21PM EDT | 2024-08-23 | 7.85 | 6.60 | 7.85 | -1.91 | -19.57% | 82 | 71 | 31.60% |
| GOOG240830C00165000 | 2024-07-26 3:46PM EDT | 2024-08-30 | 8.50 | 7.20 | 9.55 | -1.10 | -11.46% | 136 | 83 | 36.73% |
| GOOG240920C00165000 | 2024-07-26 3:37PM EDT | 2024-09-20 | 9.81 | 9.30 | 10.05 | -1.09 | -10.00% | 248 | 4,585 | 30.99% |
| GOOG241018C00165000 | 2024-07-26 2:52PM EDT | 2024-10-18 | 11.70 | 11.15 | 12.50 | -1.86 | -13.72% | 90 | 848 | 33.09% |
| GOOG241115C00165000 | 2024-07-26 2:00PM EDT | 2024-11-15 | 14.40 | 12.60 | 14.60 | -0.80 | -5.26% | 29 | 968 | 34.42% |
| GOOG241220C00165000 | 2024-07-26 12:58PM EDT | 2024-12-20 | 15.60 | 13.55 | 16.20 | -1.30 | -7.69% | 67 | 1,785 | 33.88% |
| GOOG250117C00165000 | 2024-07-26 3:02PM EDT | 2025-01-17 | 17.03 | 17.10 | 19.15 | -0.77 | -4.33% | 222 | 9,659 | 37.52% |
| GOOG250321C00165000 | 2024-07-26 3:33PM EDT | 2025-03-21 | 19.50 | 19.70 | 20.55 | -2.20 | -10.14% | 44 | 3,258 | 34.81% |
| GOOG250620C00165000 | 2024-07-26 12:05PM EDT | 2025-06-20 | 23.40 | 22.50 | 24.10 | -1.04 | -4.26% | 23 | 1,938 | 35.30% |
| GOOG251219C00165000 | 2024-07-25 3:58PM EDT | 2025-12-19 | 31.00 | 28.40 | 32.00 | +0.50 | +1.64% | 55 | 2,465 | 38.57% |
| GOOG260116C00165000 | 2024-07-26 3:58PM EDT | 2026-01-16 | 30.35 | 29.30 | 33.00 | -1.05 | -3.34% | 76 | 1,932 | 38.83% |
| GOOG261218C00165000 | 2024-07-26 3:31PM EDT | 2026-12-18 | 39.25 | 38.00 | 42.00 | -5.68 | -12.64% | 54 | 28 | 39.54% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00165000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 1.38 | 1.34 | 1.48 | -0.44 | -24.18% | 5,816 | 1,577 | 32.15% |
| GOOG240809P00165000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 2.22 | 2.07 | 2.19 | -0.20 | -8.26% | 429 | 558 | 28.74% |
| GOOG240816P00165000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 2.98 | 2.72 | 3.75 | -0.18 | -5.70% | 1,161 | 4,215 | 33.78% |
| GOOG240823P00165000 | 2024-07-26 3:29PM EDT | 2024-08-23 | 3.37 | 3.20 | 3.40 | +0.55 | +19.50% | 620 | 900 | 27.28% |
| GOOG240830P00165000 | 2024-07-26 3:00PM EDT | 2024-08-30 | 3.93 | 3.60 | 3.85 | -0.07 | -1.75% | 124 | 1,060 | 26.67% |
| GOOG240906P00165000 | 2024-07-26 3:57PM EDT | 2024-09-06 | 4.11 | 3.20 | 6.05 | +0.40 | +10.78% | 117 | - | 34.36% |
| GOOG240920P00165000 | 2024-07-26 3:12PM EDT | 2024-09-20 | 4.90 | 4.85 | 5.10 | -0.25 | -4.85% | 1,862 | 4,588 | 26.03% |
| GOOG241018P00165000 | 2024-07-26 3:37PM EDT | 2024-10-18 | 6.20 | 6.05 | 6.30 | -0.25 | -3.88% | 136 | 1,358 | 25.09% |
| GOOG241115P00165000 | 2024-07-26 2:53PM EDT | 2024-11-15 | 8.40 | 8.00 | 8.35 | +0.86 | +11.41% | 56 | 1,982 | 27.38% |
| GOOG241220P00165000 | 2024-07-26 3:27PM EDT | 2024-12-20 | 9.05 | 9.10 | 9.30 | +0.50 | +5.85% | 333 | 1,940 | 26.18% |
| GOOG250117P00165000 | 2024-07-26 2:29PM EDT | 2025-01-17 | 9.85 | 8.65 | 11.95 | -0.15 | -1.50% | 116 | 2,974 | 29.81% |
| GOOG250321P00165000 | 2024-07-26 3:40PM EDT | 2025-03-21 | 11.58 | 11.00 | 11.70 | +0.48 | +4.32% | 83 | 1,178 | 25.10% |
| GOOG250620P00165000 | 2024-07-26 3:13PM EDT | 2025-06-20 | 13.68 | 12.35 | 13.90 | +0.68 | +5.23% | 120 | 904 | 24.87% |
| GOOG251219P00165000 | 2024-07-26 9:37AM EDT | 2025-12-19 | 17.85 | 15.80 | 18.40 | +1.36 | +8.25% | 20 | 381 | 25.75% |
| GOOG260116P00165000 | 2024-07-25 11:24AM EDT | 2026-01-16 | 18.40 | 16.35 | 20.00 | +2.55 | +16.09% | 100 | 1,944 | 27.08% |
| GOOG261218P00165000 | 2024-07-26 2:41PM EDT | 2026-12-18 | 22.17 | 20.00 | 22.90 | +1.47 | +7.10% | 4 | 10 | 24.13% |
© 2024 Yahoo. All rights reserved.