Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,874.53 -1,986.27 (-3.16%) CMC Crypto 200
1,265.57 -92.44 (-6.81%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517C00175000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.11 | 1.06 | 1.12 | -0.49 | -30.63% | 5,863 | 7,642 | 30.23% |
| GOOG240524C00175000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.77 | 1.66 | 1.77 | -0.48 | -21.33% | 579 | 985 | 27.08% |
| GOOG240531C00175000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 2.24 | 2.16 | 2.25 | -0.44 | -16.42% | 981 | 1,808 | 25.37% |
| GOOG240607C00175000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 2.76 | 2.65 | 2.81 | -0.44 | -13.75% | 248 | 425 | 25.17% |
| GOOG240614C00175000 | 2024-05-10 3:47PM EDT | 2024-06-14 | 3.15 | 3.20 | 3.40 | -0.40 | -11.27% | 32 | 307 | 25.48% |
| GOOG240621C00175000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 3.70 | 3.65 | 3.75 | -0.60 | -13.95% | 677 | 9,504 | 24.84% |
| GOOG240628C00175000 | 2024-05-10 2:51PM EDT | 2024-06-28 | 4.15 | 4.10 | 4.25 | -0.45 | -9.78% | 27 | 9 | 25.09% |
| GOOG240719C00175000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 5.50 | 5.40 | 5.55 | -0.45 | -7.56% | 480 | 6,434 | 25.46% |
| GOOG240816C00175000 | 2024-05-10 2:23PM EDT | 2024-08-16 | 8.15 | 8.15 | 8.75 | -0.52 | -6.00% | 68 | 49 | 30.70% |
| GOOG240920C00175000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 9.80 | 9.80 | 9.95 | -0.75 | -7.11% | 57 | 3,117 | 29.28% |
| GOOG241018C00175000 | 2024-05-10 3:43PM EDT | 2024-10-18 | 11.10 | 11.15 | 11.30 | -0.62 | -5.29% | 46 | 717 | 29.61% |
| GOOG241115C00175000 | 2024-05-10 3:43PM EDT | 2024-11-15 | 13.25 | 13.25 | 13.45 | -0.46 | -3.36% | 100 | 1,310 | 31.73% |
| GOOG241220C00175000 | 2024-05-10 1:54PM EDT | 2024-12-20 | 14.62 | 14.70 | 14.95 | -0.44 | -2.92% | 14 | 3,884 | 31.96% |
| GOOG250117C00175000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 16.00 | 15.85 | 16.05 | -0.35 | -2.14% | 86 | 2,802 | 32.08% |
| GOOG250321C00175000 | 2024-05-10 3:31PM EDT | 2025-03-21 | 18.73 | 18.60 | 19.85 | -1.07 | -5.40% | 4 | 193 | 34.72% |
| GOOG250620C00175000 | 2024-05-10 12:22PM EDT | 2025-06-20 | 22.15 | 21.95 | 22.75 | -0.71 | -3.11% | 2 | 1,277 | 34.65% |
| GOOG251219C00175000 | 2024-05-10 11:32AM EDT | 2025-12-19 | 28.52 | 28.50 | 29.15 | -0.95 | -3.22% | 1 | 414 | 36.28% |
| GOOG260116C00175000 | 2024-05-10 12:06PM EDT | 2026-01-16 | 29.00 | 29.20 | 29.75 | -1.50 | -4.92% | 12 | 3,287 | 36.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240517P00175000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 5.75 | 5.55 | 5.70 | +0.70 | +13.86% | 275 | 1,339 | 28.54% |
| GOOG240524P00175000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 6.10 | 5.95 | 6.20 | +0.10 | +1.67% | 15 | 213 | 24.68% |
| GOOG240531P00175000 | 2024-05-10 2:56PM EDT | 2024-05-31 | 6.43 | 6.35 | 6.55 | +0.08 | +1.26% | 21 | 80 | 22.60% |
| GOOG240607P00175000 | 2024-05-10 2:18PM EDT | 2024-06-07 | 6.85 | 6.65 | 6.95 | +0.85 | +14.17% | 78 | 136 | 21.92% |
| GOOG240614P00175000 | 2024-05-10 1:46PM EDT | 2024-06-14 | 8.75 | 7.15 | 7.50 | +2.65 | +43.44% | 7 | 15 | 22.43% |
| GOOG240621P00175000 | 2024-05-10 1:55PM EDT | 2024-06-21 | 7.60 | 7.55 | 8.05 | +0.60 | +8.57% | 10 | 2,188 | 23.00% |
| GOOG240719P00175000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 8.45 | 8.65 | 8.85 | +0.15 | +1.81% | 13 | 630 | 20.61% |
| GOOG240920P00175000 | 2024-05-10 3:26PM EDT | 2024-09-20 | 11.70 | 11.65 | 12.25 | +0.50 | +4.46% | 225 | 1,117 | 23.40% |
| GOOG241018P00175000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 12.65 | 12.40 | 12.60 | +0.60 | +4.98% | 18 | 171 | 22.05% |
| GOOG241115P00175000 | 2024-05-10 3:44PM EDT | 2024-11-15 | 14.05 | 13.75 | 14.05 | +0.45 | +3.31% | 45 | 313 | 23.33% |
| GOOG241220P00175000 | 2024-05-10 11:08AM EDT | 2024-12-20 | 15.05 | 14.60 | 14.85 | +0.46 | +3.15% | 27 | 192 | 22.94% |
| GOOG250117P00175000 | 2024-05-10 10:21AM EDT | 2025-01-17 | 15.57 | 14.80 | 15.40 | +1.17 | +8.13% | 3 | 190 | 22.60% |
| GOOG250321P00175000 | 2024-04-26 2:08PM EDT | 2025-03-21 | 16.25 | 16.25 | 17.05 | 0.00 | - | 3 | 3 | 22.84% |
| GOOG250620P00175000 | 2024-05-07 1:14PM EDT | 2025-06-20 | 18.27 | 18.45 | 19.10 | 0.00 | - | 5 | 66 | 22.98% |
| GOOG251219P00175000 | 2024-05-06 12:20PM EDT | 2025-12-19 | 22.00 | 21.75 | 22.40 | 0.00 | - | 2 | 23 | 22.93% |
| GOOG260116P00175000 | 2024-05-02 11:20AM EDT | 2026-01-16 | 24.35 | 21.35 | 22.90 | 0.00 | - | 22 | 343 | 22.97% |
© 2024 Yahoo. All rights reserved.