Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,845.29 +266.49 (+0.61%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00045000 | 2023-11-22 9:38AM EST | 45.00 | 97.45 | 91.75 | 95.50 | 0.00 | - | 1 | 147 | 106.03% |
| GOOG240621C00050000 | 2023-10-23 9:35AM EST | 50.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.00% |
| GOOG240621C00055000 | 2023-08-25 10:14AM EST | 55.00 | 76.74 | 77.00 | 81.45 | 0.00 | - | 2 | 269 | 0.00% |
| GOOG240621C00056000 | 2023-12-04 12:06PM EST | 56.00 | 76.00 | 81.05 | 85.00 | 0.00 | - | 6 | 340 | 91.26% |
| GOOG240621C00057000 | 2023-10-11 9:22AM EST | 57.00 | 86.57 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 0.00% |
| GOOG240621C00058000 | 2023-10-11 9:15AM EST | 58.00 | 85.08 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| GOOG240621C00059000 | 2023-04-06 1:32PM EST | 59.00 | 55.09 | 49.00 | 54.00 | 0.00 | - | 2 | 76 | 0.00% |
| GOOG240621C00060000 | 2023-10-25 12:12PM EST | 60.00 | 70.22 | 78.00 | 82.30 | 0.00 | - | 1 | 0 | 94.89% |
| GOOG240621C00061000 | 2023-10-25 10:21AM EST | 61.00 | 68.97 | 76.90 | 80.80 | 0.00 | - | 1 | 0 | 90.84% |
| GOOG240621C00062000 | 2023-05-23 1:20PM EST | 62.00 | 65.00 | 63.50 | 68.00 | 0.00 | - | 1 | 425 | 0.00% |
| GOOG240621C00062500 | 2023-08-18 10:22AM EST | 62.50 | 68.73 | 77.15 | 80.15 | 0.00 | - | 4 | 868 | 98.33% |
| GOOG240621C00063000 | 2023-07-18 12:52PM EST | 63.00 | 64.96 | 69.00 | 74.00 | 0.00 | - | 2 | 394 | 54.30% |
| GOOG240621C00064000 | 2023-09-22 10:10AM EST | 64.00 | 71.67 | 74.25 | 77.90 | 0.00 | - | 2 | 553 | 88.01% |
| GOOG240621C00065000 | 2023-10-12 9:10AM EST | 65.00 | 80.00 | 69.00 | 73.40 | 0.00 | - | 4 | 599 | 72.10% |
| GOOG240621C00066000 | 2023-08-30 1:59PM EST | 66.00 | 74.48 | 66.80 | 71.50 | 0.00 | - | 2 | 705 | 60.30% |
| GOOG240621C00067000 | 2023-10-03 10:44AM EST | 67.00 | 69.65 | 63.30 | 67.00 | 0.00 | - | 20 | 189 | 0.00% |
| GOOG240621C00067500 | 2023-03-08 1:15PM EST | 67.50 | 35.73 | 45.50 | 49.50 | 0.00 | - | 2 | 606 | 0.00% |
| GOOG240621C00068000 | 2023-08-30 1:59PM EST | 68.00 | 72.53 | 64.95 | 69.45 | 0.00 | - | 2 | 317 | 57.42% |
| GOOG240621C00069000 | 2023-08-02 2:14PM EST | 69.00 | 63.00 | 69.00 | 74.00 | 0.00 | - | 1 | 2,118 | 83.72% |
| GOOG240621C00070000 | 2023-12-07 3:37PM EST | 70.00 | 70.82 | 67.60 | 71.50 | 0.00 | - | 10 | 227 | 75.51% |
| GOOG240621C00071000 | 2023-08-18 9:22AM EST | 71.00 | 60.78 | 69.15 | 72.15 | 0.00 | - | 1 | 420 | 88.21% |
| GOOG240621C00072000 | 2023-07-19 11:44AM EST | 72.00 | 55.68 | 58.00 | 63.00 | 0.00 | - | 2 | 121 | 0.00% |
| GOOG240621C00072500 | 2023-07-18 12:54PM EST | 72.50 | 56.38 | 60.55 | 65.45 | 0.00 | - | 2 | 124 | 58.66% |
| GOOG240621C00073000 | 2023-07-24 10:02AM EST | 73.00 | 54.05 | 62.80 | 67.00 | 0.00 | - | 2 | 219 | 57.59% |
| GOOG240621C00074000 | 2023-12-04 9:31AM EST | 74.00 | 58.80 | 63.75 | 67.50 | 0.00 | - | 1 | 256 | 70.90% |
| GOOG240621C00075000 | 2023-12-08 3:03PM EST | 75.00 | 64.05 | 62.80 | 66.50 | -1.66 | -2.53% | 40 | 332 | 69.81% |
| GOOG240621C00076000 | 2023-12-07 10:39AM EST | 76.00 | 65.16 | 61.85 | 65.50 | 0.00 | - | 1 | 361 | 68.75% |
| GOOG240621C00077000 | 2023-07-27 1:41PM EST | 77.00 | 57.80 | 56.00 | 60.50 | 0.00 | - | 2 | 83 | 49.05% |
| GOOG240621C00077500 | 2023-09-25 11:51AM EST | 77.50 | 57.83 | 51.55 | 55.50 | 0.00 | - | 2 | 141 | 0.00% |
| GOOG240621C00078000 | 2023-07-26 11:09AM EST | 78.00 | 56.65 | 55.00 | 60.00 | 0.00 | - | 2 | 69 | 53.37% |
| GOOG240621C00079000 | 2023-08-16 9:08AM EST | 79.00 | 56.11 | 61.75 | 64.90 | 0.00 | - | 1 | 89 | 80.50% |
| GOOG240621C00080000 | 2023-09-14 10:07AM EST | 80.00 | 63.57 | 60.35 | 64.50 | 0.00 | - | 5 | 603 | 79.64% |
| GOOG240621C00081000 | 2023-10-20 9:04AM EST | 81.00 | 61.24 | 57.30 | 61.25 | 0.00 | - | 9 | 262 | 66.46% |
| GOOG240621C00082000 | 2023-07-19 10:08AM EST | 82.00 | 48.00 | 49.00 | 54.00 | 0.00 | - | 2 | 1,159 | 0.00% |
| GOOG240621C00082500 | 2023-08-22 11:54AM EST | 82.50 | 53.10 | 51.50 | 55.65 | 0.00 | - | 2 | 186 | 50.20% |
| GOOG240621C00083000 | 2023-09-25 12:10PM EST | 83.00 | 53.31 | 46.55 | 50.50 | 0.00 | - | 80 | 104 | 0.00% |
| GOOG240621C00084000 | 2023-08-01 12:03PM EST | 84.00 | 53.92 | 55.75 | 60.50 | 0.00 | - | 1 | 204 | 72.74% |
| GOOG240621C00085000 | 2023-12-07 12:04PM EST | 85.00 | 56.70 | 53.30 | 57.00 | 0.00 | - | 1 | 1,011 | 61.01% |
| GOOG240621C00086000 | 2023-07-20 2:16PM EST | 86.00 | 39.28 | 45.50 | 50.50 | 0.00 | - | 1 | 589 | 0.00% |
| GOOG240621C00087000 | 2023-10-12 2:39PM EST | 87.00 | 57.85 | 48.50 | 52.70 | 0.00 | - | 2 | 372 | 56.16% |
| GOOG240621C00087500 | 2023-07-10 9:46AM EST | 87.50 | 37.43 | 47.00 | 51.20 | 0.00 | - | 2 | 246 | 49.38% |
| GOOG240621C00088000 | 2023-11-15 11:33AM EST | 88.00 | 51.77 | 50.50 | 54.50 | 0.00 | - | 4 | 263 | 59.50% |
| GOOG240621C00089000 | 2023-11-22 1:06PM EST | 89.00 | 54.70 | 49.55 | 53.50 | 0.00 | - | 1 | 165 | 58.50% |
| GOOG240621C00090000 | 2023-12-07 12:18PM EST | 90.00 | 53.00 | 48.65 | 52.50 | 0.00 | - | 3 | 12,680 | 57.63% |
| GOOG240621C00091000 | 2023-11-20 1:46PM EST | 91.00 | 51.14 | 47.70 | 51.50 | 0.00 | - | 1 | 397 | 56.64% |
| GOOG240621C00092000 | 2023-11-22 1:17PM EST | 92.00 | 51.92 | 46.80 | 50.50 | 0.00 | - | 1 | 617 | 55.78% |
| GOOG240621C00092500 | 2023-10-05 12:58PM EST | 92.50 | 48.63 | 40.00 | 44.25 | 0.00 | - | 1 | 368 | 24.46% |
| GOOG240621C00093000 | 2023-11-14 9:36AM EST | 93.00 | 47.30 | 45.85 | 49.50 | 0.00 | - | 7 | 11,319 | 54.80% |
| GOOG240621C00094000 | 2023-09-14 12:32PM EST | 94.00 | 50.89 | 47.55 | 51.85 | 0.00 | - | 2 | 327 | 67.13% |
| GOOG240621C00095000 | 2023-12-07 12:43PM EST | 95.00 | 47.43 | 44.00 | 47.40 | 0.00 | - | 2 | 10,511 | 52.73% |
| GOOG240621C00096000 | 2023-10-19 10:04AM EST | 96.00 | 49.30 | 43.40 | 47.35 | 0.00 | - | 1 | 540 | 54.76% |
| GOOG240621C00097000 | 2023-09-25 12:10PM EST | 97.00 | 40.99 | 35.25 | 38.50 | 0.00 | - | 32 | 952 | 0.00% |
| GOOG240621C00097500 | 2023-12-01 2:35PM EST | 97.50 | 38.81 | 41.75 | 45.10 | 0.00 | - | 1 | 243 | 51.09% |
| GOOG240621C00098000 | 2023-12-07 10:30AM EST | 98.00 | 44.44 | 41.30 | 45.00 | 0.00 | - | 3 | 782 | 51.55% |
| GOOG240621C00099000 | 2023-12-04 2:24PM EST | 99.00 | 35.40 | 40.40 | 44.00 | 0.00 | - | 2 | 314 | 50.69% |
| GOOG240621C00100000 | 2023-12-08 10:49AM EST | 100.00 | 41.05 | 39.50 | 43.50 | -1.80 | -4.20% | 1 | 12,173 | 50.89% |
| GOOG240621C00102500 | 2023-12-07 3:09PM EST | 102.50 | 40.48 | 37.25 | 41.00 | 0.00 | - | 51 | 697 | 56.02% |
| GOOG240621C00105000 | 2023-12-07 3:09PM EST | 105.00 | 36.50 | 35.05 | 39.00 | -1.73 | -4.53% | 2 | 4,357 | 54.94% |
| GOOG240621C00107500 | 2023-12-04 11:16AM EST | 107.50 | 27.71 | 32.90 | 36.50 | 0.00 | - | 1 | 1,231 | 52.02% |
| GOOG240621C00110000 | 2023-12-08 2:42PM EST | 110.00 | 32.25 | 30.85 | 34.50 | -1.75 | -5.15% | 3 | 1,953 | 50.84% |
| GOOG240621C00112500 | 2023-12-04 3:53PM EST | 112.50 | 29.94 | 29.10 | 31.70 | +4.94 | +19.76% | 1 | 1,364 | 46.96% |
| GOOG240621C00115000 | 2023-12-07 9:30AM EST | 115.00 | 29.00 | 26.10 | 29.60 | +1.20 | +4.32% | 1 | 1,748 | 45.39% |
| GOOG240621C00117500 | 2023-12-07 1:56PM EST | 117.50 | 27.56 | 24.85 | 27.45 | 0.00 | - | 12 | 778 | 43.60% |
| GOOG240621C00120000 | 2023-12-07 3:50PM EST | 120.00 | 25.95 | 23.50 | 24.15 | 0.00 | - | 58 | 4,822 | 38.34% |
| GOOG240621C00122500 | 2023-12-08 1:37PM EST | 122.50 | 22.10 | 21.60 | 23.10 | +2.85 | +14.81% | 2 | 2,443 | 39.72% |
| GOOG240621C00125000 | 2023-12-08 2:43PM EST | 125.00 | 20.50 | 20.25 | 21.25 | -1.41 | -6.44% | 30 | 4,913 | 38.59% |
| GOOG240621C00127500 | 2023-12-07 12:03PM EST | 127.50 | 18.51 | 18.30 | 19.80 | -1.82 | -8.95% | 1 | 5,110 | 38.42% |
| GOOG240621C00130000 | 2023-12-08 3:51PM EST | 130.00 | 17.06 | 16.85 | 17.10 | -1.45 | -7.83% | 87 | 8,409 | 34.78% |
| GOOG240621C00132500 | 2023-12-07 12:11PM EST | 132.50 | 17.35 | 15.30 | 16.50 | 0.00 | - | 19 | 3,539 | 36.54% |
| GOOG240621C00135000 | 2023-12-08 3:58PM EST | 135.00 | 13.92 | 13.85 | 14.75 | -1.40 | -9.14% | 41 | 6,211 | 35.13% |
| GOOG240621C00137500 | 2023-12-08 3:57PM EST | 137.50 | 12.60 | 12.00 | 12.85 | -1.43 | -10.19% | 12 | 1,708 | 33.20% |
| GOOG240621C00140000 | 2023-12-08 3:17PM EST | 140.00 | 11.35 | 11.15 | 11.70 | -1.15 | -9.20% | 152 | 5,847 | 33.00% |
| GOOG240621C00142500 | 2023-12-08 12:05PM EST | 142.50 | 9.90 | 9.45 | 10.80 | -1.47 | -12.93% | 13 | 7,037 | 33.23% |
| GOOG240621C00145000 | 2023-12-08 3:47PM EST | 145.00 | 8.97 | 8.80 | 10.00 | -0.97 | -9.76% | 4,638 | 6,778 | 33.56% |
| GOOG240621C00147500 | 2023-12-08 3:47PM EST | 147.50 | 7.97 | 7.80 | 8.95 | -1.08 | -11.93% | 67 | 5,206 | 33.08% |
| GOOG240621C00150000 | 2023-12-08 3:21PM EST | 150.00 | 7.00 | 6.90 | 8.25 | -0.95 | -11.95% | 200 | 15,112 | 33.33% |
| GOOG240621C00152500 | 2023-12-08 12:56PM EST | 152.50 | 6.14 | 6.05 | 6.25 | -1.04 | -14.48% | 3 | 3,399 | 29.96% |
| GOOG240621C00155000 | 2023-12-08 11:24AM EST | 155.00 | 5.33 | 5.30 | 5.50 | -1.11 | -17.24% | 35 | 8,937 | 29.68% |
| GOOG240621C00157500 | 2023-12-08 2:33PM EST | 157.50 | 4.77 | 4.60 | 4.85 | -0.58 | -10.84% | 30 | 7,089 | 29.49% |
| GOOG240621C00160000 | 2023-12-08 3:28PM EST | 160.00 | 4.20 | 4.05 | 5.00 | -0.60 | -12.50% | 58 | 13,559 | 31.51% |
| GOOG240621C00162500 | 2023-12-08 10:48AM EST | 162.50 | 3.65 | 2.49 | 3.70 | -0.70 | -16.09% | 6 | 2,298 | 29.03% |
| GOOG240621C00165000 | 2023-12-08 2:58PM EST | 165.00 | 3.20 | 3.10 | 3.25 | -0.55 | -14.67% | 7 | 3,666 | 28.94% |
| GOOG240621C00170000 | 2023-12-08 10:47AM EST | 170.00 | 2.40 | 2.36 | 3.40 | -0.44 | -15.49% | 7 | 5,339 | 32.09% |
| GOOG240621C00175000 | 2023-12-08 1:22PM EST | 175.00 | 1.85 | 1.11 | 2.80 | -0.40 | -17.78% | 33 | 4,060 | 32.36% |
| GOOG240621C00180000 | 2023-12-08 11:17AM EST | 180.00 | 1.43 | 1.34 | 2.25 | -0.30 | -17.34% | 23 | 29,044 | 32.39% |
| GOOG240621C00185000 | 2023-12-08 3:57PM EST | 185.00 | 1.11 | 0.41 | 1.50 | -0.18 | -13.95% | 2 | 14,101 | 30.87% |
| GOOG240621C00190000 | 2023-12-07 3:58PM EST | 190.00 | 1.04 | 0.16 | 1.51 | 0.00 | - | 9 | 3,548 | 32.83% |
| GOOG240621C00195000 | 2023-12-07 1:09PM EST | 195.00 | 0.87 | 0.63 | 2.15 | 0.00 | - | 1 | 257 | 37.96% |
| GOOG240621C00200000 | 2023-12-07 1:39PM EST | 200.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 55 | 7,854 | 31.23% |
| GOOG240621C00205000 | 2023-12-07 1:08PM EST | 205.00 | 0.58 | 0.43 | 0.52 | 0.00 | - | 3 | 52 | 30.59% |
| GOOG240621C00210000 | 2023-12-07 12:16PM EST | 210.00 | 0.50 | 0.00 | 0.44 | 0.00 | - | 1 | 235 | 31.08% |
| GOOG240621C01200000 | 2022-06-28 8:56AM EST | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 10:41AM EST | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 10:41AM EST | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 12:54PM EST | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 11:11AM EST | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 12:52PM EST | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 2:52PM EST | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 11:21AM EST | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 11:14AM EST | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 11:13AM EST | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 2:50PM EST | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 11:15AM EST | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 10:57AM EST | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 8:43AM EST | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 11:18AM EST | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 2:01PM EST | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 11:17AM EST | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 2:25PM EST | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 2:16PM EST | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 9:15AM EST | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 9:16AM EST | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 8:30AM EST | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 1:12PM EST | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 10:50AM EST | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 11:03AM EST | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 9:08AM EST | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 2:50PM EST | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 1:12PM EST | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 9:30AM EST | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 11:22AM EST | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 10:38AM EST | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 2:49PM EST | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 2:57PM EST | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 8:46AM EST | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 2:30PM EST | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 2:46PM EST | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 1:14PM EST | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 10:38AM EST | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 1:14PM EST | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 8:30AM EST | 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 | 2023-12-01 10:06AM EST | 45.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 10 | 6,520 | 59.77% |
| GOOG240621P00050000 | 2023-11-17 3:58PM EST | 50.00 | 0.06 | 0.01 | 0.19 | 0.00 | - | 6 | 4,103 | 57.72% |
| GOOG240621P00055000 | 2023-12-08 11:05AM EST | 55.00 | 0.07 | 0.01 | 0.98 | 0.00 | - | 30 | 1,428 | 66.46% |
| GOOG240621P00056000 | 2023-11-22 12:49PM EST | 56.00 | 0.09 | 0.01 | 0.98 | 0.00 | - | 2 | 7,493 | 65.28% |
| GOOG240621P00057000 | 2023-11-09 12:06PM EST | 57.00 | 0.10 | 0.00 | 1.62 | 0.00 | - | 1 | 1,077 | 70.19% |
| GOOG240621P00058000 | 2023-12-07 9:44AM EST | 58.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 3,876 | 63.04% |
| GOOG240621P00059000 | 2023-11-07 2:12PM EST | 59.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 2 | 924 | 50.49% |
| GOOG240621P00060000 | 2023-11-17 2:26PM EST | 60.00 | 0.13 | 0.00 | 1.01 | 0.00 | - | 1 | 4,477 | 60.89% |
| GOOG240621P00061000 | 2023-11-15 1:13PM EST | 61.00 | 0.11 | 0.00 | 1.01 | -0.02 | -15.38% | 1 | 1,591 | 59.77% |
| GOOG240621P00062000 | 2023-11-10 2:41PM EST | 62.00 | 0.15 | 0.03 | 1.02 | 0.00 | - | 1 | 5,510 | 59.08% |
| GOOG240621P00062500 | 2023-11-03 9:56AM EST | 62.50 | 0.20 | 0.00 | 0.46 | 0.00 | - | 1 | 3,983 | 51.17% |
| GOOG240621P00063000 | 2023-11-10 2:40PM EST | 63.00 | 0.16 | 0.05 | 1.58 | 0.00 | - | 1 | 3,138 | 63.04% |
| GOOG240621P00064000 | 2023-11-03 10:31AM EST | 64.00 | 0.22 | 0.02 | 0.17 | 0.00 | - | 1 | 1,676 | 47.66% |
| GOOG240621P00065000 | 2023-12-06 9:30AM EST | 65.00 | 0.16 | 0.00 | 1.05 | 0.00 | - | 2 | 3,152 | 55.91% |
| GOOG240621P00066000 | 2023-11-30 10:16AM EST | 66.00 | 0.17 | 0.01 | 1.66 | 0.00 | - | 1 | 2,757 | 59.99% |
| GOOG240621P00067000 | 2023-11-22 9:34AM EST | 67.00 | 0.16 | 0.14 | 1.71 | 0.00 | - | 24 | 2,902 | 60.16% |
| GOOG240621P00067500 | 2023-11-22 9:36AM EST | 67.50 | 0.16 | 0.14 | 1.84 | 0.00 | - | 109 | 2,609 | 60.45% |
| GOOG240621P00068000 | 2023-11-22 9:36AM EST | 68.00 | 0.16 | 0.00 | 1.08 | 0.00 | - | 20 | 2,761 | 53.17% |
| GOOG240621P00069000 | 2023-07-31 10:41AM EST | 69.00 | 0.56 | 0.40 | 5.00 | 0.00 | - | 12 | 788 | 75.24% |
| GOOG240621P00070000 | 2023-12-06 1:26PM EST | 70.00 | 0.22 | 0.00 | 1.10 | 0.00 | - | 3 | 5,385 | 51.37% |
| GOOG240621P00071000 | 2023-11-22 9:34AM EST | 71.00 | 0.20 | 0.19 | 1.35 | 0.00 | - | 38 | 2,220 | 53.81% |
| GOOG240621P00072000 | 2023-11-14 3:55PM EST | 72.00 | 0.27 | 0.01 | 1.71 | 0.00 | - | 1 | 1,949 | 54.00% |
| GOOG240621P00072500 | 2023-11-24 9:30AM EST | 72.50 | 0.27 | 0.00 | 1.14 | 0.00 | - | 1 | 1,565 | 56.86% |
| GOOG240621P00073000 | 2023-10-23 12:50PM EST | 73.00 | 0.45 | 0.21 | 0.26 | 0.00 | - | 15 | 2,546 | 42.68% |
| GOOG240621P00074000 | 2023-12-06 3:11PM EST | 74.00 | 0.28 | 0.23 | 1.80 | 0.00 | - | 2 | 3,002 | 53.88% |
| GOOG240621P00075000 | 2023-12-06 3:14PM EST | 75.00 | 0.30 | 0.17 | 0.32 | 0.00 | - | 14 | 8,309 | 42.43% |
| GOOG240621P00076000 | 2023-10-10 2:14PM EST | 76.00 | 0.52 | 0.00 | 1.28 | 0.00 | - | 2 | 3,849 | 54.69% |
| GOOG240621P00077000 | 2023-11-02 12:48PM EST | 77.00 | 0.53 | 0.00 | 0.36 | 0.00 | - | 2 | 2,030 | 41.60% |
| GOOG240621P00077500 | 2023-11-07 1:55PM EST | 77.50 | 0.39 | 0.25 | 0.32 | 0.00 | - | 6 | 2,537 | 40.38% |
| GOOG240621P00078000 | 2023-11-30 2:05PM EST | 78.00 | 0.38 | 0.31 | 0.38 | 0.00 | - | 4 | 1,279 | 41.16% |
| GOOG240621P00079000 | 2023-10-16 10:31AM EST | 79.00 | 0.58 | 0.07 | 0.49 | 0.00 | - | 2 | 1,221 | 42.24% |
| GOOG240621P00080000 | 2023-12-07 12:15PM EST | 80.00 | 0.30 | 0.20 | 1.28 | 0.00 | - | 1 | 1,702 | 50.66% |
| GOOG240621P00081000 | 2023-11-17 9:40AM EST | 81.00 | 0.41 | 0.38 | 0.45 | 0.00 | - | 4 | 594 | 39.94% |
| GOOG240621P00082000 | 2023-10-26 2:47PM EST | 82.00 | 1.23 | 0.39 | 0.43 | 0.00 | - | 2 | 0 | 38.79% |
| GOOG240621P00082500 | 2023-10-23 9:23AM EST | 82.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 1,749 | 12.50% |
| GOOG240621P00083000 | 2023-12-05 3:59PM EST | 83.00 | 0.49 | 0.43 | 1.30 | 0.00 | - | 13 | 2,003 | 47.94% |
| GOOG240621P00084000 | 2023-10-25 9:22AM EST | 84.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240621P00085000 | 2023-12-07 11:50AM EST | 85.00 | 0.43 | 0.30 | 1.40 | 0.00 | - | 5 | 3,741 | 46.90% |
| GOOG240621P00086000 | 2023-11-22 3:08PM EST | 86.00 | 0.49 | 0.00 | 0.61 | 0.00 | - | 6 | 683 | 38.14% |
| GOOG240621P00087000 | 2023-11-28 12:10PM EST | 87.00 | 0.51 | 0.55 | 1.51 | 0.00 | - | 1 | 399 | 45.90% |
| GOOG240621P00087500 | 2023-11-08 1:02PM EST | 87.50 | 0.78 | 0.05 | 1.53 | 0.00 | - | 2 | 999 | 45.58% |
| GOOG240621P00088000 | 2023-12-01 3:03PM EST | 88.00 | 0.64 | 0.12 | 0.68 | -0.02 | -3.03% | 1 | 358 | 37.35% |
| GOOG240621P00089000 | 2023-11-30 3:02PM EST | 89.00 | 0.70 | 0.13 | 1.59 | 0.00 | - | 1 | 330 | 44.64% |
| GOOG240621P00090000 | 2023-12-08 10:34AM EST | 90.00 | 0.66 | 0.49 | 1.30 | +0.07 | +11.86% | 11 | 4,406 | 41.49% |
| GOOG240621P00091000 | 2023-12-04 2:17PM EST | 91.00 | 0.90 | 0.14 | 1.68 | 0.00 | - | 11 | 226 | 43.43% |
| GOOG240621P00092000 | 2023-12-06 10:52AM EST | 92.00 | 0.85 | 0.15 | 2.05 | 0.00 | - | 1 | 1,145 | 44.96% |
| GOOG240621P00092500 | 2023-12-05 12:02PM EST | 92.50 | 0.90 | 0.17 | 2.41 | 0.00 | - | 5 | 722 | 46.68% |
| GOOG240621P00093000 | 2023-12-06 12:50PM EST | 93.00 | 0.93 | 0.66 | 2.35 | 0.00 | - | 5 | 719 | 45.84% |
| GOOG240621P00094000 | 2023-12-06 9:33AM EST | 94.00 | 0.95 | 0.27 | 1.99 | 0.00 | - | 2 | 1,546 | 42.69% |
| GOOG240621P00095000 | 2023-12-08 3:35PM EST | 95.00 | 0.95 | 0.34 | 2.03 | +0.20 | +26.67% | 9,372 | 6,846 | 42.00% |
| GOOG240621P00096000 | 2023-12-06 10:51AM EST | 96.00 | 1.10 | 0.65 | 2.39 | 0.00 | - | 1 | 631 | 43.18% |
| GOOG240621P00097000 | 2023-12-07 3:56PM EST | 97.00 | 0.93 | 0.48 | 2.20 | 0.00 | - | 78 | 1,416 | 41.16% |
| GOOG240621P00097500 | 2023-12-08 11:07AM EST | 97.50 | 1.08 | 0.47 | 2.23 | -0.12 | -10.00% | 10 | 1,020 | 40.86% |
| GOOG240621P00098000 | 2023-12-05 10:35AM EST | 98.00 | 1.30 | 0.49 | 2.23 | 0.00 | - | 1 | 1,490 | 40.40% |
| GOOG240621P00099000 | 2023-12-08 10:10AM EST | 99.00 | 0.98 | 1.00 | 2.46 | -0.51 | -34.23% | 24 | 1,672 | 40.72% |
| GOOG240621P00100000 | 2023-12-08 12:07PM EST | 100.00 | 1.29 | 0.68 | 2.00 | +0.24 | +22.86% | 156 | 4,777 | 37.28% |
| GOOG240621P00102500 | 2023-12-08 10:52AM EST | 102.50 | 1.40 | 1.40 | 1.53 | +0.27 | +23.89% | 18 | 3,800 | 32.37% |
| GOOG240621P00105000 | 2023-12-08 11:26AM EST | 105.00 | 1.70 | 1.05 | 2.78 | +0.30 | +21.43% | 96 | 2,303 | 36.73% |
| GOOG240621P00107500 | 2023-12-07 2:17PM EST | 107.50 | 1.67 | 1.33 | 3.25 | 0.00 | - | 11 | 4,727 | 36.48% |
| GOOG240621P00110000 | 2023-12-08 12:11PM EST | 110.00 | 2.31 | 2.18 | 2.55 | +0.37 | +19.07% | 5,731 | 6,131 | 31.15% |
| GOOG240621P00112500 | 2023-12-07 1:30PM EST | 112.50 | 2.58 | 2.52 | 3.05 | +0.32 | +14.16% | 1 | 5,526 | 30.99% |
| GOOG240621P00115000 | 2023-12-08 12:15PM EST | 115.00 | 2.99 | 1.89 | 3.05 | +0.27 | +9.93% | 35 | 4,405 | 28.71% |
| GOOG240621P00117500 | 2023-12-08 10:35AM EST | 117.50 | 3.30 | 3.35 | 3.50 | +0.15 | +4.76% | 20 | 1,945 | 28.06% |
| GOOG240621P00120000 | 2023-12-08 3:24PM EST | 120.00 | 3.91 | 3.85 | 4.00 | +0.36 | +10.14% | 15 | 2,830 | 27.39% |
| GOOG240621P00122500 | 2023-12-08 10:42AM EST | 122.50 | 4.58 | 4.45 | 4.60 | +0.48 | +11.71% | 5 | 2,127 | 26.84% |
| GOOG240621P00125000 | 2023-12-08 3:49PM EST | 125.00 | 5.15 | 5.10 | 5.25 | +0.35 | +7.29% | 6,754 | 2,414 | 26.25% |
| GOOG240621P00127500 | 2023-12-07 2:09PM EST | 127.50 | 5.55 | 5.75 | 6.00 | +0.10 | +1.83% | 9 | 2,140 | 25.71% |
| GOOG240621P00130000 | 2023-12-08 3:42PM EST | 130.00 | 6.70 | 6.60 | 6.80 | +0.45 | +7.20% | 33 | 3,731 | 25.10% |
| GOOG240621P00132500 | 2023-12-08 10:30AM EST | 132.50 | 7.30 | 7.50 | 8.05 | +0.22 | +3.11% | 28 | 6,097 | 25.42% |
| GOOG240621P00135000 | 2023-12-07 2:08PM EST | 135.00 | 8.05 | 8.50 | 9.05 | 0.00 | - | 53 | 903 | 24.85% |
| GOOG240621P00137500 | 2023-12-08 2:39PM EST | 137.50 | 9.65 | 9.60 | 9.85 | +0.55 | +6.04% | 19 | 1,489 | 23.53% |
| GOOG240621P00140000 | 2023-12-08 3:39PM EST | 140.00 | 10.84 | 10.00 | 11.05 | +1.04 | +10.61% | 4 | 427 | 22.97% |
| GOOG240621P00142500 | 2023-12-08 11:42AM EST | 142.50 | 12.45 | 12.15 | 13.45 | -2.51 | -16.78% | 10 | 648 | 25.18% |
| GOOG240621P00145000 | 2023-12-07 3:00PM EST | 145.00 | 13.70 | 12.90 | 14.35 | +0.86 | +6.70% | 1 | 616 | 23.36% |
| GOOG240621P00147500 | 2023-12-04 11:27AM EST | 147.50 | 19.63 | 14.95 | 16.05 | 0.00 | - | 2 | 88 | 23.32% |
| GOOG240621P00150000 | 2023-12-07 2:34PM EST | 150.00 | 15.90 | 15.85 | 18.05 | 0.00 | - | 44 | 159 | 23.88% |
| GOOG240621P00152500 | 2023-12-05 2:50PM EST | 152.50 | 21.71 | 17.55 | 19.85 | 0.00 | - | 5 | 532 | 23.68% |
| GOOG240621P00155000 | 2023-12-07 3:00PM EST | 155.00 | 19.23 | 19.40 | 21.75 | 0.00 | - | 1 | 26 | 23.54% |
| GOOG240621P00157500 | 2023-11-20 10:02AM EST | 157.50 | 21.54 | 20.75 | 24.75 | 0.00 | - | 2 | 11 | 26.65% |
| GOOG240621P00160000 | 2023-12-07 11:29AM EST | 160.00 | 23.60 | 22.80 | 26.20 | 0.00 | - | 2 | 19 | 24.79% |
| GOOG240621P00162500 | 2023-11-20 2:08PM EST | 162.50 | 25.15 | 24.95 | 27.90 | 0.00 | - | 2 | 8 | 23.27% |
| GOOG240621P00165000 | 2023-11-20 2:08PM EST | 165.00 | 27.35 | 27.25 | 30.15 | 0.00 | - | 3 | 0 | 23.55% |
| GOOG240621P00170000 | 2023-11-10 2:03PM EST | 170.00 | 36.20 | 31.00 | 34.85 | 0.00 | - | 4 | 0 | 24.59% |
| GOOG240621P00175000 | 2023-10-31 1:30PM EST | 175.00 | 50.00 | 38.65 | 43.20 | 0.00 | - | 13 | 0 | 39.50% |
| GOOG240621P00180000 | 2023-11-09 10:39AM EST | 180.00 | 46.86 | 41.00 | 44.80 | 0.00 | - | 2 | 0 | 28.63% |
| GOOG240621P00185000 | 2023-11-09 11:20AM EST | 185.00 | 51.43 | 46.00 | 49.80 | 0.00 | - | 2 | 0 | 30.60% |
| GOOG240621P00190000 | 2023-09-18 11:42AM EST | 190.00 | 51.06 | 48.60 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621P00210000 | 2023-12-07 11:29AM EST | 210.00 | 72.26 | - | - | 0.00 | - | - | - | 0.00% |
| GOOG240621P01160000 | 2022-06-27 11:07AM EST | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 9:37AM EST | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 2:04PM EST | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 1:29PM EST | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 9:06AM EST | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 2:40PM EST | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 10:23AM EST | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 2:04PM EST | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 9:43AM EST | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 9:39AM EST | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 9:21AM EST | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 9:17AM EST | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 10:02AM EST | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 10:02AM EST | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 2:03PM EST | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 10:18AM EST | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 9:02AM EST | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 2:01PM EST | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 1:47PM EST | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 8:34AM EST | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 9:02AM EST | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 8:32AM EST | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 10:45AM EST | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 10:47AM EST | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.