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
7,872.57 -4.48 (-0.06%) Bitcoin USD
64,245.03 +316.97 (+0.50%) CMC Crypto 200
1,376.62 +64.00 (+5.13%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:170.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00170000 | 2024-04-19 10:08AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 7,121 | 59.38% |
| GOOG240426C00170000 | 2024-04-19 10:21AM EDT | 2024-04-26 | 0.75 | 0.69 | 0.78 | -0.33 | -30.56% | 168 | 6,024 | 50.78% |
| GOOG240503C00170000 | 2024-04-19 10:20AM EDT | 2024-05-03 | 1.20 | 1.12 | 1.19 | -0.41 | -25.47% | 41 | 1,202 | 42.55% |
| GOOG240510C00170000 | 2024-04-19 9:57AM EDT | 2024-05-10 | 1.59 | 1.46 | 1.53 | -0.29 | -15.43% | 1 | 476 | 38.48% |
| GOOG240517C00170000 | 2024-04-19 10:16AM EDT | 2024-05-17 | 2.12 | 2.05 | 2.12 | -0.33 | -13.47% | 368 | 10,026 | 38.14% |
| GOOG240524C00170000 | 2024-04-18 3:31PM EDT | 2024-05-24 | 2.99 | 2.38 | 2.46 | 0.00 | - | 28 | 192 | 36.46% |
| GOOG240531C00170000 | 2024-04-18 3:02PM EDT | 2024-05-31 | 3.20 | 2.49 | 2.68 | 0.00 | - | 211 | 294 | 34.66% |
| GOOG240621C00170000 | 2024-04-19 10:07AM EDT | 2024-06-21 | 3.69 | 3.50 | 3.60 | -0.41 | -10.00% | 19 | 6,303 | 32.65% |
| GOOG240719C00170000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 5.40 | 4.70 | 4.85 | 0.00 | - | 6 | 4,255 | 31.78% |
| GOOG240920C00170000 | 2024-04-18 3:31PM EDT | 2024-09-20 | 7.94 | 7.70 | 7.90 | -0.68 | -7.89% | 5 | 2,460 | 32.53% |
| GOOG241018C00170000 | 2024-04-17 1:01PM EDT | 2024-10-18 | 9.05 | 8.80 | 8.95 | 0.00 | - | 14 | 536 | 32.42% |
| GOOG241115C00170000 | 2024-04-18 3:37PM EDT | 2024-11-15 | 10.70 | 10.50 | 10.70 | -0.69 | -6.06% | 1 | 185 | 33.98% |
| GOOG241220C00170000 | 2024-04-18 10:19AM EDT | 2024-12-20 | 12.10 | 11.75 | 11.95 | -0.20 | -1.63% | 1 | 2,168 | 33.96% |
| GOOG250117C00170000 | 2024-04-19 9:54AM EDT | 2025-01-17 | 13.00 | 12.70 | 12.85 | -0.84 | -6.07% | 6 | 5,695 | 33.86% |
| GOOG250321C00170000 | 2024-04-18 1:24PM EDT | 2025-03-21 | 16.00 | 14.40 | 15.60 | 0.00 | - | 123 | 2,224 | 35.16% |
| GOOG250620C00170000 | 2024-04-19 10:11AM EDT | 2025-06-20 | 18.84 | 17.90 | 18.75 | -1.07 | -5.37% | 1 | 4,345 | 35.88% |
| GOOG251219C00170000 | 2024-04-16 10:06AM EDT | 2025-12-19 | 24.95 | 24.25 | 24.75 | 0.00 | - | 4 | 1,801 | 37.51% |
| GOOG260116C00170000 | 2024-04-18 11:34AM EDT | 2026-01-16 | 25.25 | 24.95 | 25.30 | -0.62 | -2.39% | 47 | 637 | 37.34% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00170000 | 2024-04-17 1:43PM EDT | 2024-04-19 | 13.05 | 13.70 | 13.95 | 0.00 | - | 16 | 1 | 70.31% |
| GOOG240426P00170000 | 2024-04-18 9:31AM EDT | 2024-04-26 | 13.90 | 13.85 | 14.50 | 0.00 | - | 5 | 92 | 46.34% |
| GOOG240503P00170000 | 2024-04-15 11:53AM EDT | 2024-05-03 | 11.49 | 14.65 | 15.15 | 0.00 | - | 5 | 18 | 42.92% |
| GOOG240517P00170000 | 2024-04-18 11:50AM EDT | 2024-05-17 | 14.28 | 15.20 | 15.70 | 0.00 | - | 1 | 117 | 35.45% |
| GOOG240524P00170000 | 2024-04-12 9:33AM EDT | 2024-05-24 | 12.30 | 15.40 | 15.75 | 0.00 | - | 1 | 1 | 32.18% |
| GOOG240621P00170000 | 2024-04-15 2:58PM EDT | 2024-06-21 | 15.92 | 15.90 | 16.35 | 0.00 | - | 11 | 177 | 27.17% |
| GOOG240719P00170000 | 2024-04-12 3:06PM EDT | 2024-07-19 | 15.10 | 16.85 | 17.10 | 0.00 | - | 1 | 22 | 25.62% |
| GOOG240920P00170000 | 2024-04-16 1:53PM EDT | 2024-09-20 | 18.55 | 18.35 | 18.85 | 0.00 | - | 69 | 302 | 24.69% |
| GOOG241018P00170000 | 2024-04-15 11:43AM EDT | 2024-10-18 | 16.75 | 19.05 | 19.35 | 0.00 | - | 3 | 9 | 23.97% |
| GOOG241115P00170000 | 2024-04-16 12:37PM EDT | 2024-11-15 | 19.80 | 19.85 | 20.10 | 0.00 | - | 2 | 52 | 24.04% |
| GOOG241220P00170000 | 2024-04-16 3:02PM EDT | 2024-12-20 | 19.95 | 20.55 | 21.00 | 0.00 | - | 1 | 16 | 24.14% |
| GOOG250117P00170000 | 2024-04-18 12:22PM EDT | 2025-01-17 | 20.40 | 20.30 | 21.75 | 0.00 | - | 10 | 277 | 24.34% |
| GOOG250620P00170000 | 2024-04-18 3:29PM EDT | 2025-06-20 | 22.90 | 22.65 | 23.95 | 0.00 | - | 20 | 22 | 22.86% |
| GOOG251219P00170000 | 2024-03-22 10:42AM EDT | 2025-12-19 | 28.50 | 24.70 | 27.80 | 0.00 | - | 1 | 6 | 24.00% |
| GOOG260116P00170000 | 2024-04-16 10:50AM EDT | 2026-01-16 | 26.91 | 25.90 | 27.30 | 0.00 | - | 7 | 30 | 22.86% |
© 2024 Yahoo. All rights reserved.