Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,997.70 -678.56 (-1.05%) CMC Crypto 200
1,332.18 -64.36 (-4.61%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00045000 | 2024-03-18 9:35AM EDT | 45.00 | 108.00 | 110.25 | 114.40 | 0.00 | - | 1 | 147 | 0.00% |
| GOOG240621C00050000 | 2024-04-04 1:31PM EDT | 50.00 | 106.35 | 123.60 | 124.75 | 0.00 | - | 10 | 178 | 187.21% |
| GOOG240621C00055000 | 2024-04-23 3:23PM EDT | 55.00 | 105.20 | 118.70 | 119.75 | 0.00 | - | 1 | 269 | 175.10% |
| GOOG240621C00056000 | 2024-04-12 2:37PM EDT | 56.00 | 103.45 | 117.65 | 118.65 | 0.00 | - | 1 | 335 | 170.46% |
| GOOG240621C00057000 | 2024-03-27 11:58AM EDT | 57.00 | 94.20 | 116.70 | 117.75 | 0.00 | - | 1 | 162 | 170.02% |
| GOOG240621C00058000 | 2023-10-11 10:15AM EDT | 58.00 | 85.08 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| GOOG240621C00059000 | 2023-04-06 2:32PM EDT | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOG240621C00060000 | 2024-04-26 9:41AM EDT | 60.00 | 115.50 | 113.75 | 114.75 | +26.35 | +29.56% | 1 | 824 | 163.38% |
| GOOG240621C00061000 | 2023-10-25 11:21AM EDT | 61.00 | 68.97 | 76.90 | 80.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621C00062000 | 2023-05-23 2:20PM EDT | 62.00 | 65.00 | 63.50 | 68.00 | 0.00 | - | 1 | 425 | 0.00% |
| GOOG240621C00062500 | 2023-08-18 11:22AM EDT | 62.50 | 68.73 | 77.15 | 80.15 | 0.00 | - | 4 | 868 | 0.00% |
| GOOG240621C00063000 | 2024-02-28 4:23PM EDT | 63.00 | 75.60 | 87.70 | 92.40 | 0.00 | - | 2 | 394 | 0.00% |
| GOOG240621C00064000 | 2023-09-22 11:10AM EDT | 64.00 | 71.67 | 74.25 | 77.90 | 0.00 | - | 2 | 553 | 0.00% |
| GOOG240621C00065000 | 2024-03-28 2:57PM EDT | 65.00 | 87.37 | 108.65 | 109.65 | 0.00 | - | 1 | 606 | 149.66% |
| GOOG240621C00066000 | 2024-02-20 3:32PM EDT | 66.00 | 77.57 | 81.45 | 85.80 | 0.00 | - | 2 | 703 | 0.00% |
| GOOG240621C00067000 | 2023-10-03 11:44AM EDT | 67.00 | 69.65 | 63.30 | 67.00 | 0.00 | - | 20 | 189 | 0.00% |
| GOOG240621C00067500 | 2023-03-08 2:15PM EDT | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
| GOOG240621C00068000 | 2024-01-16 4:35PM EDT | 68.00 | 77.33 | 75.00 | 78.40 | 0.00 | - | 2 | 315 | 0.00% |
| GOOG240621C00069000 | 2023-08-02 3:14PM EDT | 69.00 | 63.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2,118 | 0.00% |
| GOOG240621C00070000 | 2024-04-26 9:47AM EDT | 70.00 | 103.75 | 103.85 | 104.85 | +13.43 | +14.87% | 10 | 227 | 143.80% |
| GOOG240621C00071000 | 2023-08-18 10:22AM EDT | 71.00 | 60.78 | 69.15 | 72.15 | 0.00 | - | 1 | 420 | 0.00% |
| GOOG240621C00072000 | 2023-07-19 12:44PM EDT | 72.00 | 55.68 | 58.00 | 63.00 | 0.00 | - | 2 | 121 | 0.00% |
| GOOG240621C00072500 | 2023-07-18 1:54PM EDT | 72.50 | 56.38 | 60.55 | 65.45 | 0.00 | - | 2 | 124 | 0.00% |
| GOOG240621C00073000 | 2023-07-24 11:02AM EDT | 73.00 | 54.05 | 62.80 | 67.00 | 0.00 | - | 2 | 219 | 0.00% |
| GOOG240621C00074000 | 2023-12-04 10:31AM EDT | 74.00 | 58.80 | 67.20 | 68.80 | 0.00 | - | 1 | 256 | 0.00% |
| GOOG240621C00075000 | 2024-04-24 3:02PM EDT | 75.00 | 85.83 | 98.80 | 99.85 | 0.00 | - | 1 | 318 | 133.45% |
| GOOG240621C00076000 | 2024-03-18 9:45AM EDT | 76.00 | 78.00 | 79.55 | 83.75 | 0.00 | - | 2 | 360 | 0.00% |
| GOOG240621C00077000 | 2024-02-20 3:36PM EDT | 77.00 | 66.68 | 70.65 | 74.90 | 0.00 | - | 1 | 81 | 0.00% |
| GOOG240621C00077500 | 2024-02-20 3:36PM EDT | 77.50 | 66.22 | 70.15 | 74.45 | 0.00 | - | 1 | 139 | 0.00% |
| GOOG240621C00078000 | 2023-07-26 12:09PM EDT | 78.00 | 56.65 | 55.00 | 60.00 | 0.00 | - | 2 | 69 | 0.00% |
| GOOG240621C00079000 | 2024-01-30 1:58PM EDT | 79.00 | 76.50 | 60.10 | 61.25 | 0.00 | - | 1 | 89 | 0.00% |
| GOOG240621C00080000 | 2024-04-17 1:29PM EDT | 80.00 | 77.50 | 93.85 | 94.95 | 0.00 | - | 1 | 601 | 125.73% |
| GOOG240621C00081000 | 2024-02-09 12:38PM EDT | 81.00 | 70.50 | 54.85 | 59.20 | 0.00 | - | 3 | 262 | 0.00% |
| GOOG240621C00082000 | 2024-03-11 10:03AM EDT | 82.00 | 58.27 | 75.35 | 76.35 | 0.00 | - | 25 | 1,161 | 0.00% |
| GOOG240621C00082500 | 2024-04-04 9:57AM EDT | 82.50 | 72.28 | 91.35 | 92.40 | 0.00 | - | 10 | 178 | 120.90% |
| GOOG240621C00083000 | 2024-03-22 11:59AM EDT | 83.00 | 68.30 | 71.40 | 75.35 | 0.00 | - | 1 | 304 | 0.00% |
| GOOG240621C00084000 | 2023-08-01 1:03PM EDT | 84.00 | 53.92 | 55.75 | 60.50 | 0.00 | - | 1 | 204 | 0.00% |
| GOOG240621C00085000 | 2024-04-11 10:43AM EDT | 85.00 | 74.67 | 89.05 | 89.90 | 0.00 | - | 4 | 1,001 | 118.38% |
| GOOG240621C00086000 | 2024-04-23 2:22PM EDT | 86.00 | 74.66 | 87.95 | 89.00 | 0.00 | - | 1 | 588 | 116.70% |
| GOOG240621C00087000 | 2024-03-18 10:03AM EDT | 87.00 | 65.05 | 68.70 | 72.90 | 0.00 | - | 1 | 372 | 0.00% |
| GOOG240621C00087500 | 2023-07-10 10:46AM EDT | 87.50 | 37.43 | 47.00 | 51.20 | 0.00 | - | 2 | 246 | 0.00% |
| GOOG240621C00088000 | 2024-01-22 4:39PM EDT | 88.00 | 62.50 | 55.20 | 58.70 | 0.00 | - | 4 | 263 | 0.00% |
| GOOG240621C00089000 | 2024-04-26 1:37PM EDT | 89.00 | 85.68 | 84.90 | 86.00 | +18.79 | +28.09% | 1 | 154 | 111.35% |
| GOOG240621C00090000 | 2024-04-26 1:31PM EDT | 90.00 | 84.27 | 83.90 | 84.85 | +16.18 | +23.76% | 1 | 12,697 | 108.50% |
| GOOG240621C00091000 | 2024-04-04 10:11AM EDT | 91.00 | 64.38 | 82.90 | 84.00 | 0.00 | - | 1 | 387 | 108.15% |
| GOOG240621C00092000 | 2024-04-24 10:39AM EDT | 92.00 | 68.40 | 81.90 | 82.95 | 0.00 | - | 2 | 619 | 106.18% |
| GOOG240621C00092500 | 2024-04-04 10:14AM EDT | 92.50 | 63.00 | 81.35 | 82.50 | 0.00 | - | 2 | 374 | 105.42% |
| GOOG240621C00093000 | 2024-04-04 10:41AM EDT | 93.00 | 62.86 | 80.90 | 82.00 | 0.00 | - | 4 | 11,321 | 105.03% |
| GOOG240621C00094000 | 2024-04-26 11:26AM EDT | 94.00 | 80.00 | 79.95 | 81.05 | +13.92 | +21.07% | 1 | 316 | 104.25% |
| GOOG240621C00095000 | 2024-04-25 1:15PM EDT | 95.00 | 62.65 | 78.90 | 80.00 | 0.00 | - | 8 | 10,419 | 101.95% |
| GOOG240621C00096000 | 2024-03-28 2:53PM EDT | 96.00 | 57.56 | 77.95 | 79.00 | 0.00 | - | 1 | 539 | 100.83% |
| GOOG240621C00097000 | 2024-03-18 9:53AM EDT | 97.00 | 55.00 | 58.85 | 63.05 | 0.00 | - | 1 | 952 | 0.00% |
| GOOG240621C00097500 | 2024-03-05 1:21PM EDT | 97.50 | 38.10 | 54.40 | 58.00 | 0.00 | - | 1 | 235 | 0.00% |
| GOOG240621C00098000 | 2024-04-09 9:55AM EDT | 98.00 | 62.50 | 76.00 | 77.00 | 0.00 | - | 1 | 760 | 98.22% |
| GOOG240621C00099000 | 2024-03-14 3:55PM EDT | 99.00 | 46.90 | 59.35 | 63.70 | 0.00 | - | 2 | 297 | 0.00% |
| GOOG240621C00100000 | 2024-04-26 1:19PM EDT | 100.00 | 74.54 | 74.00 | 74.90 | +16.00 | +27.33% | 5 | 12,007 | 94.58% |
| GOOG240621C00102500 | 2024-04-26 1:52PM EDT | 102.50 | 72.00 | 71.55 | 72.45 | +24.00 | +50.00% | 2 | 704 | 91.70% |
| GOOG240621C00105000 | 2024-04-26 12:29PM EDT | 105.00 | 69.46 | 69.00 | 70.10 | +19.54 | +39.14% | 101 | 4,314 | 88.84% |
| GOOG240621C00107500 | 2024-04-26 11:06AM EDT | 107.50 | 65.65 | 66.60 | 67.55 | +16.71 | +34.14% | 3 | 1,177 | 85.69% |
| GOOG240621C00110000 | 2024-04-26 1:25PM EDT | 110.00 | 63.75 | 64.10 | 65.20 | +15.15 | +31.17% | 6 | 2,177 | 83.20% |
| GOOG240621C00112500 | 2024-03-18 12:57PM EDT | 112.50 | 38.75 | 43.70 | 47.85 | 0.00 | - | 9 | 1,348 | 0.00% |
| GOOG240621C00115000 | 2024-04-26 10:00AM EDT | 115.00 | 59.00 | 59.15 | 60.25 | +14.91 | +33.82% | 4 | 1,702 | 77.12% |
| GOOG240621C00117500 | 2024-04-16 3:34PM EDT | 117.50 | 40.40 | 56.70 | 57.70 | 0.00 | - | 7 | 772 | 73.88% |
| GOOG240621C00120000 | 2024-04-26 11:57AM EDT | 120.00 | 54.20 | 54.25 | 55.25 | +15.15 | +38.80% | 23 | 4,910 | 71.19% |
| GOOG240621C00122500 | 2024-04-26 9:52AM EDT | 122.50 | 53.50 | 51.75 | 52.90 | +15.36 | +40.27% | 17 | 2,399 | 68.77% |
| GOOG240621C00125000 | 2024-04-26 11:40AM EDT | 125.00 | 49.65 | 49.45 | 50.35 | +15.65 | +46.03% | 129 | 5,122 | 66.33% |
| GOOG240621C00127500 | 2024-04-26 1:05PM EDT | 127.50 | 47.50 | 46.85 | 47.85 | +15.70 | +49.37% | 15 | 4,995 | 62.76% |
| GOOG240621C00130000 | 2024-04-26 1:19PM EDT | 130.00 | 45.00 | 44.35 | 45.10 | +15.95 | +54.91% | 34 | 7,958 | 58.57% |
| GOOG240621C00132500 | 2024-04-26 1:25PM EDT | 132.50 | 42.50 | 41.95 | 42.95 | +17.30 | +68.65% | 41 | 3,812 | 57.52% |
| GOOG240621C00135000 | 2024-04-26 2:00PM EDT | 135.00 | 40.03 | 39.45 | 40.50 | +15.33 | +62.06% | 136 | 5,802 | 54.69% |
| GOOG240621C00137500 | 2024-04-26 12:56PM EDT | 137.50 | 37.40 | 37.45 | 38.10 | +14.70 | +64.76% | 55 | 1,682 | 53.96% |
| GOOG240621C00140000 | 2024-04-26 1:58PM EDT | 140.00 | 35.10 | 35.00 | 35.30 | +14.19 | +67.86% | 162 | 7,199 | 50.01% |
| GOOG240621C00142500 | 2024-04-26 12:56PM EDT | 142.50 | 32.60 | 32.65 | 33.30 | +14.25 | +77.66% | 98 | 9,150 | 51.34% |
| GOOG240621C00145000 | 2024-04-26 1:34PM EDT | 145.00 | 30.53 | 30.20 | 30.90 | +14.08 | +85.59% | 125 | 17,044 | 48.80% |
| GOOG240621C00147500 | 2024-04-26 1:13PM EDT | 147.50 | 27.96 | 27.85 | 28.10 | +13.31 | +90.85% | 147 | 6,500 | 43.86% |
| GOOG240621C00150000 | 2024-04-26 2:00PM EDT | 150.00 | 25.60 | 25.55 | 25.75 | +12.20 | +91.04% | 317 | 13,270 | 41.65% |
| GOOG240621C00152500 | 2024-04-26 1:54PM EDT | 152.50 | 23.15 | 23.15 | 23.45 | +11.65 | +101.30% | 103 | 4,001 | 39.61% |
| GOOG240621C00155000 | 2024-04-26 2:00PM EDT | 155.00 | 21.00 | 21.00 | 21.20 | +10.70 | +103.88% | 290 | 12,048 | 37.72% |
| GOOG240621C00157500 | 2024-04-26 1:35PM EDT | 157.50 | 19.05 | 18.80 | 19.00 | +10.10 | +112.85% | 216 | 7,997 | 35.91% |
| GOOG240621C00160000 | 2024-04-26 1:55PM EDT | 160.00 | 16.69 | 16.70 | 16.85 | +9.04 | +118.17% | 1,096 | 14,683 | 34.16% |
| GOOG240621C00162500 | 2024-04-26 1:48PM EDT | 162.50 | 14.52 | 14.70 | 14.95 | +7.92 | +120.00% | 180 | 2,984 | 33.24% |
| GOOG240621C00165000 | 2024-04-26 2:00PM EDT | 165.00 | 13.00 | 12.85 | 13.00 | +7.51 | +136.79% | 1,385 | 15,612 | 31.79% |
| GOOG240621C00170000 | 2024-04-26 2:00PM EDT | 170.00 | 9.60 | 9.55 | 9.70 | +5.70 | +146.91% | 1,254 | 6,732 | 30.21% |
| GOOG240621C00175000 | 2024-04-26 1:59PM EDT | 175.00 | 6.80 | 6.80 | 6.90 | +4.21 | +162.55% | 3,852 | 6,590 | 28.82% |
| GOOG240621C00180000 | 2024-04-26 2:00PM EDT | 180.00 | 4.65 | 4.55 | 4.70 | +2.94 | +171.93% | 2,057 | 36,449 | 27.81% |
| GOOG240621C00185000 | 2024-04-26 1:59PM EDT | 185.00 | 2.99 | 2.96 | 3.05 | +1.89 | +171.82% | 823 | 17,638 | 27.01% |
| GOOG240621C00190000 | 2024-04-26 1:39PM EDT | 190.00 | 1.91 | 1.85 | 1.91 | +1.18 | +161.64% | 1,031 | 4,047 | 26.53% |
| GOOG240621C00195000 | 2024-04-26 1:59PM EDT | 195.00 | 1.17 | 1.14 | 1.20 | +0.68 | +138.78% | 575 | 1,535 | 26.51% |
| GOOG240621C00200000 | 2024-04-26 1:58PM EDT | 200.00 | 0.71 | 0.70 | 0.73 | +0.36 | +105.88% | 662 | 9,823 | 26.50% |
| GOOG240621C00205000 | 2024-04-26 12:44PM EDT | 205.00 | 0.44 | 0.44 | 0.48 | +0.18 | +69.23% | 77 | 1,447 | 27.10% |
| GOOG240621C00210000 | 2024-04-26 1:15PM EDT | 210.00 | 0.30 | 0.29 | 0.32 | +0.14 | +87.50% | 305 | 574 | 27.76% |
| GOOG240621C00215000 | 2024-04-26 10:31AM EDT | 215.00 | 0.23 | 0.19 | 0.22 | +0.03 | +15.00% | 8 | 39 | 28.52% |
| GOOG240621C00220000 | 2024-04-26 12:29PM EDT | 220.00 | 0.16 | 0.14 | 0.17 | +0.05 | +45.45% | 86 | 120 | 29.74% |
| GOOG240621C00225000 | 2024-04-26 1:01PM EDT | 225.00 | 0.11 | 0.09 | 0.14 | +0.01 | +10.00% | 68 | 318 | 31.15% |
| GOOG240621C00230000 | 2024-04-26 1:59PM EDT | 230.00 | 0.10 | 0.08 | 0.10 | +0.04 | +80.00% | 5 | 68 | 31.84% |
| GOOG240621C01200000 | 2022-06-28 9:56AM EDT | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 11:41AM EDT | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 11:41AM EDT | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 1:54PM EDT | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 12:11PM EDT | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 1:52PM EDT | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 3:52PM EDT | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 12:21PM EDT | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 12:14PM EDT | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 12:13PM EDT | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 3:50PM EDT | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 12:15PM EDT | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 11:57AM EDT | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 9:43AM EDT | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 12:18PM EDT | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 3:01PM EDT | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 12:17PM EDT | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 3:25PM EDT | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 3:16PM EDT | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 10:15AM EDT | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 10:16AM EDT | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 9:30AM EDT | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 2:12PM EDT | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 11:50AM EDT | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 12:03PM EDT | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 10:08AM EDT | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 3:50PM EDT | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 2:12PM EDT | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 10:30AM EDT | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 12:22PM EDT | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 11:38AM EDT | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 3:49PM EDT | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 3:57PM EDT | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 9:46AM EDT | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 3:30PM EDT | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 3:46PM EDT | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 2:14PM EDT | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 11:38AM EDT | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 2:14PM EDT | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 9:30AM EDT | 3,500.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00045000 | 2024-04-08 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,157 | 103.13% |
| GOOG240621P00050000 | 2024-03-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,105 | 50.00% |
| GOOG240621P00055000 | 2024-04-19 9:47AM EDT | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,413 | 99.61% |
| GOOG240621P00056000 | 2024-03-18 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 7,482 | 50.00% |
| GOOG240621P00057000 | 2024-03-15 11:07AM EDT | 57.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 50 | 1,024 | 101.95% |
| GOOG240621P00058000 | 2024-02-09 2:30PM EDT | 58.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 3,915 | 101.56% |
| GOOG240621P00059000 | 2024-01-31 2:15PM EDT | 59.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 922 | 100.39% |
| GOOG240621P00060000 | 2024-04-15 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 4,479 | 87.50% |
| GOOG240621P00061000 | 2024-01-30 2:39PM EDT | 61.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 1,589 | 90.63% |
| GOOG240621P00062000 | 2024-04-23 12:34PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5,506 | 84.38% |
| GOOG240621P00062500 | 2024-04-23 12:40PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,883 | 84.38% |
| GOOG240621P00063000 | 2024-02-16 11:34AM EDT | 63.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3,128 | 91.80% |
| GOOG240621P00064000 | 2024-03-07 12:15PM EDT | 64.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 1,686 | 92.97% |
| GOOG240621P00065000 | 2024-01-25 12:24PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,153 | 87.50% |
| GOOG240621P00066000 | 2024-01-05 2:56PM EDT | 66.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 2,758 | 116.89% |
| GOOG240621P00067000 | 2024-03-19 11:30AM EDT | 67.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2,000 | 4,881 | 86.72% |
| GOOG240621P00067500 | 2024-02-26 2:32PM EDT | 67.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2,607 | 85.94% |
| GOOG240621P00068000 | 2024-02-21 10:30AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 2,754 | 83.59% |
| GOOG240621P00069000 | 2024-03-26 11:39AM EDT | 69.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 787 | 137.11% |
| GOOG240621P00070000 | 2024-04-25 10:11AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 5,391 | 75.00% |
| GOOG240621P00071000 | 2024-01-30 3:48PM EDT | 71.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 13 | 2,220 | 85.94% |
| GOOG240621P00072000 | 2024-01-25 1:12PM EDT | 72.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 1,952 | 83.59% |
| GOOG240621P00072500 | 2024-03-20 11:44AM EDT | 72.50 | 0.03 | 0.01 | 1.21 | 0.00 | - | 2 | 1,568 | 117.68% |
| GOOG240621P00073000 | 2024-01-30 3:48PM EDT | 73.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 2,546 | 83.20% |
| GOOG240621P00074000 | 2024-03-27 12:36PM EDT | 74.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3,002 | 70.31% |
| GOOG240621P00075000 | 2024-04-24 9:30AM EDT | 75.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 8,365 | 71.88% |
| GOOG240621P00076000 | 2024-01-30 3:46PM EDT | 76.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 3 | 3,852 | 82.03% |
| GOOG240621P00077000 | 2023-11-02 1:48PM EDT | 77.00 | 0.53 | 0.00 | 0.36 | 0.00 | - | 2 | 2,030 | 91.41% |
| GOOG240621P00077500 | 2024-04-02 10:47AM EDT | 77.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 2,510 | 68.75% |
| GOOG240621P00078000 | 2024-04-01 9:46AM EDT | 78.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 1 | 1,277 | 73.44% |
| GOOG240621P00079000 | 2024-04-03 10:56AM EDT | 79.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 1,223 | 72.27% |
| GOOG240621P00080000 | 2024-04-19 9:40AM EDT | 80.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 1,824 | 68.36% |
| GOOG240621P00081000 | 2024-01-25 12:41PM EDT | 81.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 591 | 77.15% |
| GOOG240621P00082000 | 2024-04-08 1:08PM EDT | 82.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 3,200 | 64.84% |
| GOOG240621P00082500 | 2024-04-23 3:57PM EDT | 82.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 1,749 | 65.63% |
| GOOG240621P00083000 | 2024-02-16 11:34AM EDT | 83.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 2,001 | 75.00% |
| GOOG240621P00084000 | 2024-03-11 1:54PM EDT | 84.00 | 0.11 | 0.01 | 0.10 | 0.00 | - | 1 | 1,146 | 71.09% |
| GOOG240621P00085000 | 2024-04-19 3:51PM EDT | 85.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 5 | 3,686 | 65.63% |
| GOOG240621P00086000 | 2024-02-20 1:45PM EDT | 86.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 1 | 695 | 72.07% |
| GOOG240621P00087000 | 2024-02-22 12:02PM EDT | 87.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 402 | 69.92% |
| GOOG240621P00087500 | 2024-03-12 12:43PM EDT | 87.50 | 0.12 | 0.03 | 0.09 | 0.00 | - | 1 | 911 | 68.16% |
| GOOG240621P00088000 | 2024-03-18 9:31AM EDT | 88.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 8 | 359 | 67.58% |
| GOOG240621P00089000 | 2024-03-04 3:43PM EDT | 89.00 | 0.25 | 0.03 | 0.11 | 0.00 | - | 4 | 330 | 67.77% |
| GOOG240621P00090000 | 2024-04-25 2:14PM EDT | 90.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 4,274 | 60.94% |
| GOOG240621P00091000 | 2024-03-06 3:47PM EDT | 91.00 | 0.29 | 0.04 | 0.14 | 0.00 | - | 10 | 255 | 67.58% |
| GOOG240621P00092000 | 2024-04-04 3:42PM EDT | 92.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 11 | 1,137 | 59.77% |
| GOOG240621P00092500 | 2024-03-07 11:44AM EDT | 92.50 | 0.28 | 0.05 | 0.14 | 0.00 | - | 2 | 736 | 66.41% |
| GOOG240621P00093000 | 2024-04-15 1:31PM EDT | 93.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 716 | 58.98% |
| GOOG240621P00094000 | 2024-04-08 2:28PM EDT | 94.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 11 | 1,550 | 57.81% |
| GOOG240621P00095000 | 2024-04-26 10:48AM EDT | 95.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 151 | 15,801 | 57.81% |
| GOOG240621P00096000 | 2024-04-22 12:07PM EDT | 96.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 5 | 636 | 56.25% |
| GOOG240621P00097000 | 2024-03-27 12:04PM EDT | 97.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 1 | 1,635 | 55.86% |
| GOOG240621P00097500 | 2024-02-14 10:52AM EDT | 97.50 | 0.23 | 0.23 | 0.28 | 0.00 | - | 4 | 972 | 70.22% |
| GOOG240621P00098000 | 2024-04-26 10:14AM EDT | 98.00 | 0.03 | 0.03 | 0.07 | -0.08 | -72.73% | 10 | 1,442 | 56.45% |
| GOOG240621P00099000 | 2024-04-25 1:28PM EDT | 99.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 1 | 1,681 | 56.06% |
| GOOG240621P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 52 | 4,338 | 53.13% |
| GOOG240621P00102500 | 2024-04-26 11:24AM EDT | 102.50 | 0.04 | 0.04 | 0.08 | -0.10 | -71.43% | 1 | 3,264 | 53.32% |
| GOOG240621P00105000 | 2024-04-26 11:47AM EDT | 105.00 | 0.03 | 0.04 | 0.08 | -0.15 | -83.33% | 4 | 2,740 | 51.17% |
| GOOG240621P00107500 | 2024-04-23 3:35PM EDT | 107.50 | 0.15 | 0.04 | 0.09 | 0.00 | - | 1 | 4,535 | 51.37% |
| GOOG240621P00110000 | 2024-04-26 1:19PM EDT | 110.00 | 0.09 | 0.06 | 0.09 | -0.10 | -52.63% | 100 | 11,078 | 49.22% |
| GOOG240621P00112500 | 2024-04-26 12:21PM EDT | 112.50 | 0.07 | 0.06 | 0.10 | -0.14 | -66.67% | 6 | 5,096 | 47.66% |
| GOOG240621P00115000 | 2024-04-26 1:50PM EDT | 115.00 | 0.08 | 0.08 | 0.10 | -0.19 | -70.37% | 126 | 4,924 | 45.41% |
| GOOG240621P00117500 | 2024-04-25 2:28PM EDT | 117.50 | 0.27 | 0.07 | 0.12 | 0.00 | - | 13 | 2,435 | 44.34% |
| GOOG240621P00120000 | 2024-04-26 1:19PM EDT | 120.00 | 0.13 | 0.09 | 0.12 | -0.21 | -61.76% | 42 | 5,507 | 42.19% |
| GOOG240621P00122500 | 2024-04-26 1:30PM EDT | 122.50 | 0.12 | 0.10 | 0.13 | -0.35 | -74.47% | 28 | 2,721 | 40.53% |
| GOOG240621P00125000 | 2024-04-26 1:44PM EDT | 125.00 | 0.15 | 0.12 | 0.15 | -0.35 | -70.00% | 66 | 10,127 | 39.26% |
| GOOG240621P00127500 | 2024-04-26 12:17PM EDT | 127.50 | 0.17 | 0.16 | 0.17 | -0.48 | -73.85% | 62 | 2,611 | 37.84% |
| GOOG240621P00130000 | 2024-04-26 1:49PM EDT | 130.00 | 0.18 | 0.16 | 0.20 | -0.66 | -78.57% | 322 | 7,853 | 36.67% |
| GOOG240621P00132500 | 2024-04-26 2:00PM EDT | 132.50 | 0.21 | 0.19 | 0.22 | -0.77 | -78.57% | 92 | 10,625 | 35.11% |
| GOOG240621P00135000 | 2024-04-26 1:49PM EDT | 135.00 | 0.23 | 0.23 | 0.25 | -1.02 | -80.95% | 197 | 8,087 | 33.69% |
| GOOG240621P00137500 | 2024-04-26 1:45PM EDT | 137.50 | 0.28 | 0.26 | 0.30 | -1.21 | -81.21% | 322 | 2,352 | 32.62% |
| GOOG240621P00140000 | 2024-04-26 1:52PM EDT | 140.00 | 0.34 | 0.32 | 0.34 | -1.57 | -82.63% | 531 | 4,665 | 31.20% |
| GOOG240621P00142500 | 2024-04-26 12:29PM EDT | 142.50 | 0.41 | 0.39 | 0.41 | -1.82 | -81.61% | 178 | 4,040 | 30.13% |
| GOOG240621P00145000 | 2024-04-26 2:01PM EDT | 145.00 | 0.48 | 0.46 | 0.49 | -2.34 | -82.98% | 435 | 10,004 | 29.00% |
| GOOG240621P00147500 | 2024-04-26 12:21PM EDT | 147.50 | 0.61 | 0.57 | 0.60 | -2.89 | -82.57% | 739 | 1,194 | 28.03% |
| GOOG240621P00150000 | 2024-04-26 1:38PM EDT | 150.00 | 0.72 | 0.70 | 0.75 | -3.58 | -83.26% | 539 | 4,007 | 27.20% |
| GOOG240621P00152500 | 2024-04-26 1:43PM EDT | 152.50 | 0.90 | 0.88 | 0.93 | -4.23 | -82.46% | 152 | 1,815 | 26.31% |
| GOOG240621P00155000 | 2024-04-26 1:43PM EDT | 155.00 | 1.15 | 1.12 | 1.16 | -5.08 | -81.54% | 328 | 5,867 | 25.46% |
| GOOG240621P00157500 | 2024-04-26 1:55PM EDT | 157.50 | 1.45 | 1.40 | 1.48 | -5.85 | -80.14% | 193 | 3,203 | 24.84% |
| GOOG240621P00160000 | 2024-04-26 1:55PM EDT | 160.00 | 1.85 | 1.80 | 1.86 | -6.70 | -78.36% | 853 | 1,596 | 24.13% |
| GOOG240621P00162500 | 2024-04-26 1:20PM EDT | 162.50 | 2.36 | 2.29 | 2.37 | -8.54 | -78.35% | 42 | 566 | 23.63% |
| GOOG240621P00165000 | 2024-04-26 1:57PM EDT | 165.00 | 2.96 | 2.89 | 2.99 | -8.59 | -74.37% | 757 | 785 | 23.11% |
| GOOG240621P00170000 | 2024-04-26 1:54PM EDT | 170.00 | 4.55 | 4.50 | 4.65 | -10.42 | -69.61% | 575 | 176 | 22.18% |
| GOOG240621P00175000 | 2024-04-26 1:52PM EDT | 175.00 | 6.85 | 6.75 | 6.85 | -12.90 | -65.32% | 2,031 | 2 | 20.96% |
| GOOG240621P00180000 | 2024-04-26 11:30AM EDT | 180.00 | 9.99 | 9.55 | 9.70 | -13.38 | -57.25% | 252 | 17 | 19.56% |
| GOOG240621P00185000 | 2024-04-26 12:14PM EDT | 185.00 | 13.25 | 13.00 | 13.20 | -24.61 | -65.00% | 4 | 0 | 17.71% |
| GOOG240621P00190000 | 2024-04-15 1:43PM EDT | 190.00 | 17.72 | 16.90 | 17.45 | -14.98 | -45.81% | 1 | 8 | 16.21% |
| GOOG240621P00200000 | 2024-04-25 10:02AM EDT | 200.00 | 45.64 | 25.65 | 26.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 210.00 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 129.25% |
| GOOG240621P01160000 | 2022-06-27 12:07PM EDT | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 10:37AM EDT | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 3:04PM EDT | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 2:29PM EDT | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 10:06AM EDT | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 3:40PM EDT | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 11:23AM EDT | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 3:04PM EDT | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 10:43AM EDT | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 10:39AM EDT | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 10:21AM EDT | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 10:17AM EDT | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 11:02AM EDT | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 11:02AM EDT | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 3:03PM EDT | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 11:18AM EDT | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 10:02AM EDT | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 3:01PM EDT | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 2:47PM EDT | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 9:34AM EDT | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 10:02AM EDT | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 9:32AM EDT | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 11:45AM EDT | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 11:47AM EDT | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.