Singapore markets close in 2 hours 34 minutes
Straits Times Index
3,261.12 +5.58 (+0.17%) Nikkei
27,883.78 +365.53 (+1.33%) Hang Seng
20,194.44 +409.79 (+2.07%) FTSE 100
7,484.25 +12.48 (+0.17%) Bitcoin USD
27,679.71 +590.84 (+2.18%) CMC Crypto 200
606.15 +363.47 (+149.78%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00080000 | 2023-03-27 10:17AM EDT | 2023-03-31 | 24.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG230406C00080000 | 2023-03-28 1:35PM EDT | 2023-04-06 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG230414C00080000 | 2023-03-22 2:05PM EDT | 2023-04-14 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230421C00080000 | 2023-03-28 2:02PM EDT | 2023-04-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG230428C00080000 | 2023-03-27 11:50AM EDT | 2023-04-28 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230519C00080000 | 2023-03-27 12:14PM EDT | 2023-05-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230616C00080000 | 2023-03-27 10:17AM EDT | 2023-06-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230721C00080000 | 2023-03-28 3:38PM EDT | 2023-07-21 | 24.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG230818C00080000 | 2023-03-13 2:56PM EDT | 2023-08-18 | 17.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG230915C00080000 | 2023-03-28 10:57AM EDT | 2023-09-15 | 24.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG231020C00080000 | 2023-03-27 12:48PM EDT | 2023-10-20 | 28.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231117C00080000 | 2023-03-28 10:06AM EDT | 2023-11-17 | 27.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240119C00080000 | 2023-03-28 1:54PM EDT | 2024-01-19 | 28.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240315C00080000 | 2023-03-28 1:49PM EDT | 2024-03-15 | 29.49 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GOOG240621C00080000 | 2023-03-24 9:38AM EDT | 2024-06-21 | 35.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920C00080000 | 2023-03-27 9:58AM EDT | 2024-09-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241220C00080000 | 2023-03-27 10:03AM EDT | 2024-12-20 | 36.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG250117C00080000 | 2023-03-28 3:55PM EDT | 2025-01-17 | 33.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250620C00080000 | 2023-03-21 2:58PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOG251219C00080000 | 2023-03-28 9:42AM EDT | 2025-12-19 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00080000 | 2023-03-27 10:54AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GOOG230406P00080000 | 2023-03-28 1:47PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| GOOG230414P00080000 | 2023-03-28 10:37AM EDT | 2023-04-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOG230421P00080000 | 2023-03-28 3:11PM EDT | 2023-04-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| GOOG230428P00080000 | 2023-03-28 3:53PM EDT | 2023-04-28 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOG230505P00080000 | 2023-03-28 12:49PM EDT | 2023-05-05 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG230519P00080000 | 2023-03-28 2:46PM EDT | 2023-05-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GOOG230616P00080000 | 2023-03-28 3:21PM EDT | 2023-06-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| GOOG230721P00080000 | 2023-03-28 1:35PM EDT | 2023-07-21 | 1.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| GOOG230818P00080000 | 2023-03-28 3:56PM EDT | 2023-08-18 | 1.96 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GOOG230915P00080000 | 2023-03-28 11:03AM EDT | 2023-09-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| GOOG231020P00080000 | 2023-03-28 12:19PM EDT | 2023-10-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GOOG231117P00080000 | 2023-03-28 3:28PM EDT | 2023-11-17 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1,727 | 0 | 6.25% |
| GOOG240119P00080000 | 2023-03-28 2:21PM EDT | 2024-01-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| GOOG240315P00080000 | 2023-03-28 2:25PM EDT | 2024-03-15 | 5.77 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| GOOG240621P00080000 | 2023-03-28 2:28PM EDT | 2024-06-21 | 6.78 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| GOOG240920P00080000 | 2023-03-28 2:19PM EDT | 2024-09-20 | 6.61 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GOOG241220P00080000 | 2023-03-24 3:27PM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOG250117P00080000 | 2023-03-28 1:42PM EDT | 2025-01-17 | 7.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOG250620P00080000 | 2023-03-23 3:23PM EDT | 2025-06-20 | 7.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG251219P00080000 | 2023-03-28 2:28PM EDT | 2025-12-19 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2023 Yahoo. All rights reserved.
