Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.57 -62.06 (-1.22%) Dow
37,861.03 -599.89 (-1.56%) Nasdaq
15,447.89 -264.86 (-1.69%) Bitcoin USD
63,578.92 -1,367.62 (-2.11%) CMC Crypto 200
1,374.02 -8.56 (-0.62%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240426C00085000 | 2024-04-15 3:38PM EDT | 2024-04-26 | 71.61 | 70.10 | 72.80 | 0.00 | - | - | 1 | 450.78% |
| GOOG240517C00085000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 70.87 | 71.30 | 72.55 | 0.00 | - | 50 | 52 | 118.16% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 2024-06-21 | 74.67 | 71.85 | 73.00 | 0.00 | - | 4 | 1,001 | 66.99% |
| GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 2024-07-19 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 77.83% |
| GOOG240920C00085000 | 2024-04-24 3:02PM EDT | 2024-09-20 | 77.18 | 73.15 | 74.20 | 0.00 | - | 1 | 840 | 64.11% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 2024-10-18 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 80.69% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 2024-11-15 | 74.60 | 74.25 | 75.35 | 0.00 | - | - | 1 | 63.44% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 2024-12-20 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 62.41% |
| GOOG250117C00085000 | 2024-04-23 10:56AM EDT | 2025-01-17 | 78.49 | 74.70 | 76.20 | 0.00 | - | 1 | 1,010 | 59.19% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 2025-03-21 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 60.27% |
| GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 2025-06-20 | 77.00 | 75.50 | 80.00 | 0.00 | - | 1 | 46 | 56.10% |
| GOOG251219C00085000 | 2024-04-18 2:19PM EDT | 2025-12-19 | 79.50 | 78.05 | 82.50 | 0.00 | - | 2 | 77 | 53.94% |
| GOOG260116C00085000 | 2024-04-22 9:32AM EDT | 2026-01-16 | 80.40 | 78.50 | 83.50 | 0.00 | - | 1 | 75 | 54.59% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240503P00085000 | 2024-04-08 9:59AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 140.63% |
| GOOG240517P00085000 | 2024-04-22 2:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 302 | 89.84% |
| GOOG240621P00085000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.07 | 0.00 | - | 5 | 3,686 | 60.16% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 2024-07-19 | 0.07 | 0.03 | 0.10 | 0.00 | - | 40 | 74 | 51.56% |
| GOOG240920P00085000 | 2024-04-09 11:17AM EDT | 2024-09-20 | 0.16 | 0.12 | 0.24 | 0.00 | - | 2 | 776 | 46.58% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 2024-10-18 | 0.23 | 0.19 | 0.31 | 0.00 | - | 5 | 7 | 44.43% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 2024-11-15 | 0.32 | 0.15 | 0.52 | 0.00 | - | 10 | 12 | 45.07% |
| GOOG241220P00085000 | 2024-04-24 3:05PM EDT | 2024-12-20 | 0.39 | 0.34 | 0.53 | 0.00 | - | 3 | 1,812 | 41.80% |
| GOOG250117P00085000 | 2024-04-15 10:04AM EDT | 2025-01-17 | 0.45 | 0.40 | 0.56 | 0.00 | - | 10 | 5,503 | 39.94% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 2025-03-21 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 51.04% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 2025-06-20 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 54.57% |
| GOOG251219P00085000 | 2024-04-15 2:19PM EDT | 2025-12-19 | 1.79 | 1.41 | 2.08 | 0.00 | - | 18 | 577 | 35.29% |
| GOOG260116P00085000 | 2024-04-19 10:15AM EDT | 2026-01-16 | 1.91 | 1.55 | 2.15 | 0.00 | - | 2 | 592 | 34.80% |
© 2024 Yahoo. All rights reserved.