Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,006.19 -65.44 (-1.29%) Dow
37,817.98 -642.94 (-1.67%) Nasdaq
15,451.58 -261.17 (-1.66%) Bitcoin USD
63,480.02 -1,603.78 (-2.46%) CMC Crypto 200
1,368.92 -13.66 (-0.99%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00180000 | 2024-04-25 10:56AM EDT | 2024-04-26 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 730 | 1,568 | 92.97% |
| GOOG240503C00180000 | 2024-04-25 10:53AM EDT | 2024-05-03 | 0.24 | 0.21 | 0.28 | -0.16 | -40.00% | 185 | 834 | 51.37% |
| GOOG240510C00180000 | 2024-04-25 10:48AM EDT | 2024-05-10 | 0.35 | 0.34 | 0.38 | -0.21 | -37.50% | 21 | 674 | 42.14% |
| GOOG240517C00180000 | 2024-04-25 10:56AM EDT | 2024-05-17 | 0.58 | 0.57 | 0.60 | -0.35 | -37.63% | 575 | 5,872 | 39.04% |
| GOOG240524C00180000 | 2024-04-25 10:49AM EDT | 2024-05-24 | 0.74 | 0.68 | 0.84 | -0.36 | -32.73% | 9 | 232 | 37.26% |
| GOOG240531C00180000 | 2024-04-25 10:16AM EDT | 2024-05-31 | 0.83 | 0.83 | 0.96 | -0.41 | -33.06% | 8 | 375 | 34.79% |
| GOOG240621C00180000 | 2024-04-25 10:56AM EDT | 2024-06-21 | 1.46 | 1.40 | 1.51 | -0.66 | -31.13% | 433 | 35,333 | 31.82% |
| GOOG240719C00180000 | 2024-04-25 10:43AM EDT | 2024-07-19 | 2.23 | 2.19 | 2.26 | -0.65 | -22.57% | 16 | 2,673 | 29.98% |
| GOOG240920C00180000 | 2024-04-25 10:19AM EDT | 2024-09-20 | 4.54 | 4.60 | 4.70 | -1.47 | -24.46% | 202 | 9,985 | 30.72% |
| GOOG241018C00180000 | 2024-04-25 9:30AM EDT | 2024-10-18 | 4.70 | 5.60 | 5.75 | -2.11 | -30.98% | 1 | 318 | 31.01% |
| GOOG241115C00180000 | 2024-04-25 9:46AM EDT | 2024-11-15 | 6.75 | 7.10 | 7.25 | -1.38 | -16.97% | 10 | 310 | 32.41% |
| GOOG241220C00180000 | 2024-04-24 3:46PM EDT | 2024-12-20 | 7.74 | 8.25 | 8.45 | -2.26 | -22.60% | 4 | 2,804 | 32.53% |
| GOOG250117C00180000 | 2024-04-25 10:58AM EDT | 2025-01-17 | 9.20 | 9.15 | 9.40 | -1.65 | -15.21% | 27 | 28,419 | 32.68% |
| GOOG250321C00180000 | 2024-04-22 2:37PM EDT | 2025-03-21 | 12.25 | 11.25 | 12.85 | -0.27 | -2.16% | 42 | 770 | 35.45% |
| GOOG250620C00180000 | 2024-04-24 2:50PM EDT | 2025-06-20 | 16.50 | 14.35 | 15.05 | 0.00 | - | 11 | 3,649 | 34.73% |
| GOOG251219C00180000 | 2024-04-24 10:07AM EDT | 2025-12-19 | 21.31 | 19.25 | 20.70 | 0.00 | - | 2 | 885 | 36.10% |
| GOOG260116C00180000 | 2024-04-25 9:41AM EDT | 2026-01-16 | 20.20 | 20.85 | 23.30 | -3.05 | -13.12% | 60 | 677 | 38.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00180000 | 2024-04-18 10:56AM EDT | 2024-05-03 | 22.44 | 22.30 | 25.65 | 0.00 | - | 330 | 162 | 68.56% |
| GOOG240517P00180000 | 2024-04-25 9:48AM EDT | 2024-05-17 | 25.00 | 23.45 | 24.10 | +2.80 | +12.61% | 4 | 110 | 44.53% |
| GOOG240531P00180000 | 2024-04-25 9:40AM EDT | 2024-05-31 | 26.10 | 23.20 | 24.80 | +4.87 | +22.94% | 10 | 11 | 41.35% |
| GOOG240621P00180000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 25.85 | 24.20 | 24.90 | +5.45 | +26.72% | 5 | 13 | 33.67% |
| GOOG240719P00180000 | 2024-04-17 10:09AM EDT | 2024-07-19 | 23.17 | 24.45 | 25.00 | 0.00 | - | 1 | 34 | 28.17% |
| GOOG240920P00180000 | 2024-04-25 10:29AM EDT | 2024-09-20 | 25.80 | 25.45 | 26.15 | +0.05 | +0.19% | 60 | 24 | 25.52% |
| GOOG241115P00180000 | 2024-04-25 9:36AM EDT | 2024-11-15 | 28.45 | 26.10 | 27.05 | -10.50 | -26.96% | 28 | 0 | 24.23% |
| GOOG241220P00180000 | 2024-04-23 2:23PM EDT | 2024-12-20 | 24.58 | 26.70 | 27.80 | 0.00 | - | 3 | 13 | 24.21% |
| GOOG250117P00180000 | 2024-04-22 11:54AM EDT | 2025-01-17 | 27.00 | 27.45 | 28.25 | 0.00 | - | 10 | 226 | 23.90% |
| GOOG250321P00180000 | 2024-04-22 3:58PM EDT | 2025-03-21 | 27.67 | 27.35 | 29.90 | 0.00 | - | 2 | 5 | 24.68% |
| GOOG250620P00180000 | 2024-04-22 12:46PM EDT | 2025-06-20 | 29.00 | 28.30 | 31.00 | 0.00 | - | 9 | 27 | 23.66% |
| GOOG251219P00180000 | 2024-04-24 10:07AM EDT | 2025-12-19 | 30.05 | 31.80 | 32.60 | 0.00 | - | 1 | 102 | 21.92% |
| GOOG260116P00180000 | 2024-04-23 12:57PM EDT | 2026-01-16 | 30.65 | 30.35 | 33.60 | 0.00 | - | 251 | 252 | 22.71% |
© 2024 Yahoo. All rights reserved.