Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,557.12 +371.28 (+1.32%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230406C00090000 | 2023-03-31 3:47PM EDT | 2023-04-06 | 13.80 | 11.75 | 15.60 | +2.55 | +22.67% | 21 | 243 | 126.56% |
| GOOG230414C00090000 | 2023-03-31 2:32PM EDT | 2023-04-14 | 13.37 | 11.90 | 16.00 | +1.52 | +12.83% | 1 | 144 | 90.48% |
| GOOG230421C00090000 | 2023-03-31 3:59PM EDT | 2023-04-21 | 13.80 | 12.50 | 14.70 | +1.77 | +14.71% | 80 | 11,620 | 51.25% |
| GOOG230428C00090000 | 2023-03-31 11:23AM EDT | 2023-04-28 | 14.10 | 12.95 | 15.45 | +1.80 | +14.63% | 4 | 48 | 56.45% |
| GOOG230519C00090000 | 2023-03-31 3:01PM EDT | 2023-05-19 | 15.30 | 15.15 | 16.00 | +1.80 | +13.33% | 57 | 2,492 | 48.36% |
| GOOG230616C00090000 | 2023-03-31 3:55PM EDT | 2023-06-16 | 16.75 | 15.95 | 16.90 | +2.36 | +16.40% | 31 | 6,679 | 45.35% |
| GOOG230721C00090000 | 2023-03-31 3:54PM EDT | 2023-07-21 | 17.75 | 17.40 | 17.90 | +2.90 | +19.53% | 12 | 1,276 | 43.40% |
| GOOG230818C00090000 | 2023-03-30 2:57PM EDT | 2023-08-18 | 16.81 | 18.20 | 19.80 | 0.00 | - | 9 | 21 | 48.10% |
| GOOG230915C00090000 | 2023-03-30 3:49PM EDT | 2023-09-15 | 17.60 | 18.85 | 20.00 | 0.00 | - | 1 | 1,713 | 44.76% |
| GOOG231020C00090000 | 2023-03-30 10:06AM EDT | 2023-10-20 | 18.34 | 19.25 | 21.45 | 0.00 | - | 2 | 46 | 46.36% |
| GOOG231117C00090000 | 2023-03-31 10:30AM EDT | 2023-11-17 | 20.58 | 21.00 | 22.25 | +0.71 | +3.57% | 2 | 119 | 46.33% |
| GOOG240119C00090000 | 2023-03-31 2:54PM EDT | 2024-01-19 | 22.52 | 22.30 | 24.05 | +1.71 | +8.22% | 20 | 16,920 | 46.74% |
| GOOG240315C00090000 | 2023-03-31 9:36AM EDT | 2024-03-15 | 23.12 | 22.55 | 25.00 | +0.44 | +1.94% | 4 | 210 | 45.56% |
| GOOG240621C00090000 | 2023-03-30 3:20PM EDT | 2024-06-21 | 24.09 | 24.90 | 28.00 | 0.00 | - | 26 | 12,673 | 47.82% |
| GOOG240920C00090000 | 2023-03-31 3:49PM EDT | 2024-09-20 | 28.09 | 26.00 | 30.50 | +1.82 | +6.93% | 26 | 696 | 49.33% |
| GOOG241220C00090000 | 2023-03-29 9:49AM EDT | 2024-12-20 | 28.10 | 27.00 | 32.00 | 0.00 | - | 2 | 184 | 48.81% |
| GOOG250117C00090000 | 2023-03-30 3:29PM EDT | 2025-01-17 | 27.85 | 28.75 | 32.50 | 0.00 | - | 1 | 1,972 | 48.80% |
| GOOG250620C00090000 | 2023-03-30 10:48AM EDT | 2025-06-20 | 29.50 | 30.50 | 34.50 | 0.00 | - | 1 | 961 | 47.70% |
| GOOG251219C00090000 | 2023-03-31 3:59PM EDT | 2025-12-19 | 33.50 | 33.50 | 37.00 | +0.74 | +2.26% | 10 | 326 | 47.40% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230406P00090000 | 2023-03-31 3:03PM EDT | 2023-04-06 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 521 | 660 | 51.95% |
| GOOG230414P00090000 | 2023-03-31 2:57PM EDT | 2023-04-14 | 0.09 | 0.07 | 0.08 | -0.10 | -52.63% | 22 | 1,199 | 38.67% |
| GOOG230421P00090000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 0.18 | 0.12 | 0.19 | -0.17 | -48.57% | 500 | 17,983 | 37.16% |
| GOOG230428P00090000 | 2023-03-31 3:52PM EDT | 2023-04-28 | 0.67 | 0.40 | 0.65 | -0.31 | -31.63% | 60 | 438 | 43.46% |
| GOOG230505P00090000 | 2023-03-31 1:44PM EDT | 2023-05-05 | 0.95 | 0.81 | 0.85 | -0.29 | -23.39% | 32 | 164 | 42.11% |
| GOOG230519P00090000 | 2023-03-31 3:53PM EDT | 2023-05-19 | 1.26 | 1.17 | 1.20 | -0.42 | -25.00% | 532 | 7,180 | 39.89% |
| GOOG230616P00090000 | 2023-03-31 3:54PM EDT | 2023-06-16 | 1.80 | 1.60 | 1.78 | -0.50 | -21.74% | 50 | 16,921 | 36.83% |
| GOOG230721P00090000 | 2023-03-31 3:24PM EDT | 2023-07-21 | 2.44 | 2.20 | 2.40 | -0.56 | -18.67% | 36 | 5,391 | 34.56% |
| GOOG230818P00090000 | 2023-03-31 3:58PM EDT | 2023-08-18 | 3.07 | 3.05 | 3.15 | -0.83 | -21.28% | 132 | 368 | 34.97% |
| GOOG230915P00090000 | 2023-03-31 3:38PM EDT | 2023-09-15 | 3.56 | 3.45 | 3.60 | -0.74 | -17.21% | 325 | 5,529 | 34.06% |
| GOOG231020P00090000 | 2023-03-31 3:38PM EDT | 2023-10-20 | 4.04 | 4.00 | 4.10 | -0.74 | -15.48% | 335 | 794 | 33.08% |
| GOOG231117P00090000 | 2023-03-29 10:21AM EDT | 2023-11-17 | 5.30 | 4.50 | 4.65 | 0.00 | - | 2 | 740 | 33.14% |
| GOOG240119P00090000 | 2023-03-31 3:37PM EDT | 2024-01-19 | 5.32 | 5.20 | 5.35 | -0.88 | -14.19% | 49 | 10,547 | 31.71% |
| GOOG240315P00090000 | 2023-03-31 3:58PM EDT | 2024-03-15 | 5.97 | 5.50 | 8.50 | -2.47 | -29.27% | 145 | 645 | 38.39% |
| GOOG240621P00090000 | 2023-03-31 3:54PM EDT | 2024-06-21 | 7.10 | 6.00 | 9.40 | -0.41 | -5.46% | 44 | 3,585 | 36.23% |
| GOOG240920P00090000 | 2023-03-31 3:55PM EDT | 2024-09-20 | 8.90 | 6.15 | 9.60 | -0.57 | -6.02% | 8 | 767 | 33.50% |
| GOOG241220P00090000 | 2023-03-31 2:00PM EDT | 2024-12-20 | 9.05 | 7.65 | 11.00 | -0.28 | -3.00% | 26 | 637 | 33.98% |
| GOOG250117P00090000 | 2023-03-31 1:59PM EDT | 2025-01-17 | 9.43 | 7.95 | 11.50 | -0.79 | -7.73% | 5 | 6,539 | 34.29% |
| GOOG250620P00090000 | 2023-03-31 3:59PM EDT | 2025-06-20 | 10.28 | 8.00 | 12.50 | -0.76 | -6.88% | 1 | 87 | 32.75% |
| GOOG251219P00090000 | 2023-03-29 11:27AM EDT | 2025-12-19 | 12.38 | 9.60 | 13.50 | 0.00 | - | 2 | 30 | 31.29% |
© 2023 Yahoo. All rights reserved.
