Singapore markets open in 5 hours 47 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,066.27 -4.28 (-0.08%) Dow
38,432.24 -71.45 (-0.19%) Nasdaq
15,692.23 -4.41 (-0.03%) Bitcoin USD
64,124.09 -2,587.48 (-3.88%) CMC Crypto 200
1,387.68 -36.42 (-2.56%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:205.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00205000 | 2024-04-15 10:05AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 90.63% |
| GOOG240503C00205000 | 2024-04-18 12:42PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 57.03% |
| GOOG240517C00205000 | 2024-04-15 2:55PM EDT | 2024-05-17 | 0.13 | 0.03 | 0.07 | 0.00 | - | 5 | 135 | 41.60% |
| GOOG240531C00205000 | 2024-04-24 2:08PM EDT | 2024-05-31 | 0.13 | 0.03 | 0.23 | -0.02 | -13.33% | 1 | 21 | 39.26% |
| GOOG240621C00205000 | 2024-04-24 10:44AM EDT | 2024-06-21 | 0.21 | 0.20 | 0.25 | -0.05 | -19.23% | 15 | 1,392 | 31.93% |
| GOOG240719C00205000 | 2024-04-23 11:11AM EDT | 2024-07-19 | 0.44 | 0.45 | 0.48 | 0.00 | - | 2 | 160 | 29.59% |
| GOOG240920C00205000 | 2024-04-23 12:17PM EDT | 2024-09-20 | 1.60 | 1.58 | 1.63 | 0.00 | - | 7 | 338 | 29.83% |
| GOOG241018C00205000 | 2024-04-23 1:23PM EDT | 2024-10-18 | 2.17 | 2.15 | 2.21 | 0.00 | - | 11 | 24 | 29.83% |
| GOOG241115C00205000 | 2024-04-16 10:26AM EDT | 2024-11-15 | 2.80 | 3.10 | 3.20 | 0.00 | - | 11 | 17 | 31.13% |
| GOOG241220C00205000 | 2024-04-24 11:07AM EDT | 2024-12-20 | 3.82 | 3.90 | 4.00 | +0.07 | +1.87% | 2 | 123 | 31.07% |
| GOOG250117C00205000 | 2024-04-24 11:40AM EDT | 2025-01-17 | 4.49 | 4.55 | 4.70 | -0.01 | -0.22% | 20 | 248 | 31.18% |
| GOOG250321C00205000 | 2024-04-24 11:39AM EDT | 2025-03-21 | 6.20 | 5.85 | 6.50 | +0.05 | +0.81% | 15 | 106 | 31.88% |
| GOOG250620C00205000 | 2024-04-22 3:49PM EDT | 2025-06-20 | 8.48 | 7.15 | 9.25 | 0.00 | - | 64 | 335 | 32.97% |
| GOOG251219C00205000 | 2024-04-24 10:47AM EDT | 2025-12-19 | 14.01 | 13.20 | 14.20 | +0.51 | +3.78% | 1 | 195 | 34.14% |
| GOOG260116C00205000 | 2024-04-24 10:55AM EDT | 2026-01-16 | 14.70 | 13.80 | 15.10 | +1.35 | +10.11% | 24 | 381 | 34.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 2024-12-20 | 45.71 | 45.00 | 45.70 | 0.00 | - | - | 1 | 21.25% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 49.29 | 44.00 | 47.70 | 0.00 | - | 2 | 1 | 24.26% |
| GOOG251219P00205000 | 2024-04-04 3:02PM EDT | 2025-12-19 | 53.30 | 45.50 | 48.25 | 0.00 | - | 7 | 4 | 19.01% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 2026-01-16 | 51.25 | 46.50 | 49.15 | 0.00 | - | 3 | 15 | 20.10% |
© 2024 Yahoo. All rights reserved.