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
63,930.21 +498.50 (+0.79%) CMC Crypto 200
1,381.70 +69.08 (+5.26%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419C00200000 | 2024-04-12 3:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 895 | 156.25% |
| GOOG240426C00200000 | 2024-04-19 10:00AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 2 | 635 | 61.72% |
| GOOG240503C00200000 | 2024-04-18 10:59AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.07 | 0.00 | - | 16 | 249 | 50.78% |
| GOOG240510C00200000 | 2024-04-16 10:41AM EDT | 2024-05-10 | 0.09 | 0.05 | 0.10 | 0.00 | - | 1 | 109 | 46.48% |
| GOOG240517C00200000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 157 | 2,343 | 41.02% |
| GOOG240524C00200000 | 2024-04-15 11:59AM EDT | 2024-05-24 | 0.23 | 0.08 | 0.21 | 0.00 | - | 10 | 10 | 40.58% |
| GOOG240531C00200000 | 2024-04-19 12:37PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.35 | -0.10 | -40.00% | 5 | 17 | 40.53% |
| GOOG240621C00200000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.37 | -0.06 | -15.79% | 565 | 9,375 | 33.55% |
| GOOG240719C00200000 | 2024-04-19 12:21PM EDT | 2024-07-19 | 0.56 | 0.56 | 0.62 | -0.22 | -28.21% | 2 | 1,056 | 30.95% |
| GOOG240920C00200000 | 2024-04-19 3:22PM EDT | 2024-09-20 | 1.78 | 1.71 | 1.85 | -0.14 | -7.29% | 48 | 1,837 | 31.04% |
| GOOG241018C00200000 | 2024-04-19 12:41PM EDT | 2024-10-18 | 2.17 | 2.27 | 2.40 | -0.40 | -15.56% | 3 | 84 | 30.82% |
| GOOG241115C00200000 | 2024-04-18 1:16PM EDT | 2024-11-15 | 3.65 | 3.20 | 3.35 | 0.00 | - | 1 | 161 | 31.93% |
| GOOG241220C00200000 | 2024-04-19 2:20PM EDT | 2024-12-20 | 4.07 | 3.90 | 4.15 | -0.22 | -5.13% | 59 | 958 | 31.85% |
| GOOG250117C00200000 | 2024-04-19 3:38PM EDT | 2025-01-17 | 4.70 | 4.60 | 4.85 | -0.57 | -10.82% | 149 | 4,789 | 31.96% |
| GOOG250321C00200000 | 2024-04-18 1:40PM EDT | 2025-03-21 | 7.15 | 6.05 | 6.75 | 0.00 | - | 5 | 106 | 32.88% |
| GOOG250620C00200000 | 2024-04-19 2:02PM EDT | 2025-06-20 | 9.80 | 8.70 | 9.45 | +0.04 | +0.41% | 3 | 518 | 33.88% |
| GOOG251219C00200000 | 2024-04-15 3:23PM EDT | 2025-12-19 | 14.50 | 13.75 | 14.65 | 0.00 | - | 21 | 399 | 35.41% |
| GOOG260116C00200000 | 2024-04-19 3:59PM EDT | 2026-01-16 | 14.87 | 14.45 | 15.95 | -0.64 | -4.13% | 34 | 1,058 | 36.28% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240419P00200000 | 2024-04-10 3:54PM EDT | 2024-04-19 | 42.30 | 42.45 | 46.30 | 0.00 | - | 2 | 0 | 216.41% |
| GOOG240621P00200000 | 2024-04-17 2:10PM EDT | 2024-06-21 | 42.35 | 42.50 | 46.55 | 0.00 | - | 25 | 0 | 51.28% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 2024-07-19 | 40.00 | 42.50 | 46.20 | 0.00 | - | 21 | 0 | 40.75% |
| GOOG240920P00200000 | 2024-04-18 11:19AM EDT | 2024-09-20 | 42.39 | 42.65 | 46.40 | 0.00 | - | 1 | 1 | 32.32% |
| GOOG241220P00200000 | 2024-04-08 12:55PM EDT | 2024-12-20 | 44.10 | 44.50 | 47.00 | 0.00 | - | 1 | 1 | 27.67% |
| GOOG250117P00200000 | 2024-04-15 2:49PM EDT | 2025-01-17 | 43.90 | 44.30 | 46.20 | 0.00 | - | 1 | 30 | 23.65% |
| GOOG250620P00200000 | 2023-12-27 3:51PM EDT | 2025-06-20 | 59.23 | 44.50 | 48.85 | 0.00 | - | 2 | 0 | 25.06% |
| GOOG251219P00200000 | 2024-04-04 3:09PM EDT | 2025-12-19 | 49.00 | 45.00 | 50.00 | 0.00 | - | 54 | 32 | 22.89% |
| GOOG260116P00200000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 47.20 | 45.00 | 49.75 | 0.00 | - | 2 | 26 | 21.99% |
© 2024 Yahoo. All rights reserved.