Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,005.84 +927.46 (+1.38%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802C00205000 | 2024-07-26 3:22PM EDT | 2024-08-02 | 0.03 | 0.01 | 0.04 | 0.00 | - | 924 | 1,824 | 55.47% |
| GOOG240809C00205000 | 2024-07-26 2:09PM EDT | 2024-08-09 | 0.04 | 0.02 | 0.06 | 0.00 | - | 233 | 869 | 43.56% |
| GOOG240816C00205000 | 2024-07-26 3:26PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 171 | 2,842 | 37.50% |
| GOOG240823C00205000 | 2024-07-26 9:48AM EDT | 2024-08-23 | 0.10 | 0.05 | 0.14 | -0.01 | -9.09% | 3 | 514 | 34.67% |
| GOOG240830C00205000 | 2024-07-25 1:15PM EDT | 2024-08-30 | 0.21 | 0.07 | 0.20 | 0.00 | - | 4 | 140 | 32.86% |
| GOOG240920C00205000 | 2024-07-26 3:46PM EDT | 2024-09-20 | 0.31 | 0.29 | 0.35 | -0.07 | -18.42% | 135 | 9,141 | 28.69% |
| GOOG241018C00205000 | 2024-07-26 12:34PM EDT | 2024-10-18 | 0.67 | 0.62 | 0.89 | -0.16 | -19.28% | 49 | 3,524 | 28.59% |
| GOOG241115C00205000 | 2024-07-26 12:33PM EDT | 2024-11-15 | 1.68 | 1.68 | 1.87 | -0.45 | -21.13% | 10 | 576 | 30.21% |
| GOOG241220C00205000 | 2024-07-26 2:03PM EDT | 2024-12-20 | 2.59 | 2.52 | 2.67 | -0.41 | -13.67% | 33 | 845 | 29.49% |
| GOOG250117C00205000 | 2024-07-26 2:49PM EDT | 2025-01-17 | 3.45 | 3.30 | 3.50 | -1.13 | -24.67% | 79 | 792 | 29.69% |
| GOOG250321C00205000 | 2024-07-26 12:32PM EDT | 2025-03-21 | 5.45 | 5.20 | 5.50 | -1.00 | -15.50% | 19 | 439 | 30.35% |
| GOOG250620C00205000 | 2024-07-26 10:05AM EDT | 2025-06-20 | 8.39 | 7.30 | 8.90 | -0.71 | -7.80% | 14 | 2,155 | 32.10% |
| GOOG251219C00205000 | 2024-07-26 3:38PM EDT | 2025-12-19 | 13.75 | 12.70 | 14.85 | -2.05 | -12.97% | 20 | 390 | 33.80% |
| GOOG260116C00205000 | 2024-07-26 1:20PM EDT | 2026-01-16 | 15.05 | 13.50 | 15.55 | -1.24 | -7.61% | 14 | 881 | 33.80% |
| GOOG261218C00205000 | 2024-07-25 11:36AM EDT | 2026-12-18 | 23.90 | 21.35 | 24.85 | -2.25 | -8.60% | 1 | 33 | 35.59% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240802P00205000 | 2024-07-16 1:36PM EDT | 2024-08-02 | 20.35 | 34.70 | 38.85 | 0.00 | - | 6 | 0 | 85.45% |
| GOOG240809P00205000 | 2024-07-25 3:37PM EDT | 2024-08-09 | 33.90 | 35.60 | 38.85 | 0.00 | - | 1 | 1 | 70.34% |
| GOOG240816P00205000 | 2024-07-23 3:51PM EDT | 2024-08-16 | 21.78 | 34.10 | 38.80 | 0.00 | - | 1 | 0 | 76.20% |
| GOOG240823P00205000 | 2024-07-25 3:17PM EDT | 2024-08-23 | 33.70 | 34.45 | 38.75 | 0.00 | - | 10 | 5 | 65.55% |
| GOOG240830P00205000 | 2024-07-25 9:32AM EDT | 2024-08-30 | 29.50 | 34.45 | 38.75 | 0.00 | - | - | - | 58.63% |
| GOOG240920P00205000 | 2024-07-17 12:54PM EDT | 2024-09-20 | 23.58 | 34.65 | 38.85 | 0.00 | - | 2 | 0 | 46.97% |
| GOOG241018P00205000 | 2024-07-23 3:19PM EDT | 2024-10-18 | 22.58 | 34.10 | 38.85 | 0.00 | - | 1 | 0 | 38.36% |
| GOOG241115P00205000 | 2024-07-24 2:33PM EDT | 2024-11-15 | 31.05 | 35.75 | 39.00 | 0.00 | - | 1 | 57 | 33.86% |
| GOOG241220P00205000 | 2024-07-23 3:40PM EDT | 2024-12-20 | 24.35 | 35.85 | 39.00 | 0.00 | - | 12 | 10 | 29.56% |
| GOOG250117P00205000 | 2024-07-25 3:46PM EDT | 2025-01-17 | 35.25 | 36.30 | 37.50 | 0.00 | - | 6 | 163 | 21.30% |
| GOOG250321P00205000 | 2024-07-22 1:14PM EDT | 2025-03-21 | 37.53 | 36.50 | 40.00 | +11.10 | +42.00% | 2 | 7 | 25.97% |
| GOOG250620P00205000 | 2024-07-16 2:21PM EDT | 2025-06-20 | 27.83 | 36.05 | 41.00 | 0.00 | - | 2 | 52 | 24.21% |
| GOOG251219P00205000 | 2024-05-13 2:49PM EDT | 2025-12-19 | 40.85 | 31.50 | 35.40 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG260116P00205000 | 2024-06-13 3:47PM EDT | 2026-01-16 | 35.75 | 29.00 | 31.80 | 0.00 | - | 3 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.