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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,415.35 +1,564.77 (+2.49%) CMC Crypto 200
1,384.49 +71.87 (+5.48%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:185.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00185000 | 2024-04-18 10:18AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 788 | 112.50% |
| GOOG240426C00185000 | 2024-04-19 12:35PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 71 | 317 | 51.95% |
| GOOG240503C00185000 | 2024-04-18 3:23PM EDT | 2024-05-03 | 0.28 | 0.13 | 0.18 | 0.00 | - | 11 | 1,189 | 45.41% |
| GOOG240510C00185000 | 2024-04-18 11:19AM EDT | 2024-05-10 | 0.25 | 0.18 | 0.25 | -0.07 | -21.87% | 9 | 210 | 39.75% |
| GOOG240517C00185000 | 2024-04-19 12:22PM EDT | 2024-05-17 | 0.36 | 0.36 | 0.39 | -0.18 | -33.33% | 19 | 1,386 | 37.74% |
| GOOG240524C00185000 | 2024-04-15 3:44PM EDT | 2024-05-24 | 0.48 | 0.49 | 0.53 | -0.15 | -23.81% | 1 | 38 | 36.18% |
| GOOG240531C00185000 | 2024-04-17 2:58PM EDT | 2024-05-31 | 0.75 | 0.57 | 0.63 | 0.00 | - | 5 | 17 | 34.42% |
| GOOG240621C00185000 | 2024-04-19 1:29PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.03 | -0.28 | -21.87% | 2,013 | 15,422 | 31.89% |
| GOOG240719C00185000 | 2024-04-19 1:35PM EDT | 2024-07-19 | 1.65 | 1.65 | 1.71 | -0.25 | -13.16% | 13 | 1,230 | 30.75% |
| GOOG240920C00185000 | 2024-04-19 1:35PM EDT | 2024-09-20 | 3.72 | 3.65 | 3.80 | -0.48 | -11.43% | 1 | 3,178 | 31.34% |
| GOOG241018C00185000 | 2024-04-19 12:42PM EDT | 2024-10-18 | 4.29 | 4.50 | 4.65 | -0.96 | -18.29% | 2 | 356 | 31.32% |
| GOOG241115C00185000 | 2024-04-15 2:59PM EDT | 2024-11-15 | 6.45 | 5.80 | 5.95 | 0.00 | - | 20 | 146 | 32.52% |
| GOOG241220C00185000 | 2024-04-19 12:29PM EDT | 2024-12-20 | 6.52 | 6.80 | 6.95 | -1.02 | -13.53% | 4 | 1,475 | 32.40% |
| GOOG250117C00185000 | 2024-04-19 12:43PM EDT | 2025-01-17 | 7.40 | 7.60 | 7.80 | -1.15 | -13.45% | 7 | 2,853 | 32.48% |
| GOOG250321C00185000 | 2024-04-18 9:48AM EDT | 2025-03-21 | 10.45 | 9.25 | 10.70 | 0.00 | - | 1 | 72 | 34.59% |
| GOOG250620C00185000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 14.09 | 12.15 | 13.45 | 0.00 | - | 11 | 705 | 34.99% |
| GOOG251219C00185000 | 2024-04-09 2:53PM EDT | 2025-12-19 | 18.80 | 18.20 | 19.00 | 0.00 | - | 2 | 300 | 36.37% |
| GOOG260116C00185000 | 2024-04-19 1:39PM EDT | 2026-01-16 | 19.29 | 18.85 | 20.00 | -1.16 | -5.67% | 1 | 209 | 36.79% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00185000 | 2024-04-12 10:13AM EDT | 2024-04-19 | 24.80 | 28.00 | 30.80 | 0.00 | - | 20 | 0 | 273.73% |
| GOOG240621P00185000 | 2024-03-19 12:15PM EDT | 2024-06-21 | 37.86 | 25.95 | 29.85 | 0.00 | - | 1 | 0 | 25.32% |
| GOOG240719P00185000 | 2024-04-08 12:15PM EDT | 2024-07-19 | 29.70 | 29.75 | 30.30 | 0.00 | - | 47 | 49 | 25.18% |
| GOOG240920P00185000 | 2024-04-03 12:36PM EDT | 2024-09-20 | 30.35 | 30.55 | 31.05 | 0.00 | - | 6 | 7 | 23.16% |
| GOOG241018P00185000 | 2024-04-04 3:07PM EDT | 2024-10-18 | 32.67 | 30.80 | 31.40 | 0.00 | - | 1 | 1 | 22.68% |
| GOOG241220P00185000 | 2024-04-04 10:04AM EDT | 2024-12-20 | 32.95 | 31.55 | 32.20 | 0.00 | - | 1 | 2 | 22.00% |
| GOOG250117P00185000 | 2024-04-16 9:30AM EDT | 2025-01-17 | 32.33 | 31.30 | 33.70 | 0.00 | - | 2 | 60 | 24.64% |
| GOOG250620P00185000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 32.65 | 32.65 | 35.45 | 0.00 | - | 10 | 12 | 22.92% |
| GOOG251219P00185000 | 2024-04-09 9:55AM EDT | 2025-12-19 | 33.80 | 34.45 | 37.15 | 0.00 | - | 2 | 100 | 21.64% |
| GOOG260116P00185000 | 2024-04-12 1:49PM EDT | 2026-01-16 | 34.30 | 35.50 | 37.85 | 0.00 | - | 4 | 12 | 22.11% |
© 2024 Yahoo. All rights reserved.