Singapore markets close in 1 hour 37 minutes
Straits Times Index
3,340.80 -8.07 (-0.24%) Nikkei
38,837.46 -85.54 (-0.22%) Hang Seng
18,469.51 +66.51 (+0.36%) FTSE 100
8,238.75 -24.00 (-0.29%) Bitcoin USD
68,971.09 -68.27 (-0.10%) CMC Crypto 200
1,444.67 -2.48 (-0.17%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628C00090000 | 2024-05-29 10:24AM EDT | 90.00 | 87.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240628C00095000 | 2024-05-31 10:46AM EDT | 95.00 | 77.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240628C00100000 | 2024-05-24 2:03PM EDT | 100.00 | 77.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00120000 | 2024-05-13 10:02AM EDT | 120.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00130000 | 2024-05-28 11:35AM EDT | 130.00 | 48.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628C00135000 | 2024-05-30 9:51AM EDT | 135.00 | 41.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00140000 | 2024-05-30 12:47PM EDT | 140.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628C00145000 | 2024-05-31 2:33PM EDT | 145.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628C00150000 | 2024-06-03 12:05PM EDT | 150.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240628C00155000 | 2024-05-30 12:32PM EDT | 155.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628C00160000 | 2024-06-03 1:37PM EDT | 160.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240628C00165000 | 2024-06-03 3:12PM EDT | 165.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOG240628C00170000 | 2024-06-03 3:56PM EDT | 170.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| GOOG240628C00175000 | 2024-06-03 3:58PM EDT | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.39% |
| GOOG240628C00180000 | 2024-06-03 3:59PM EDT | 180.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| GOOG240628C00185000 | 2024-06-03 3:59PM EDT | 185.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GOOG240628C00190000 | 2024-06-03 3:24PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| GOOG240628C00195000 | 2024-06-03 3:59PM EDT | 195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240628C00200000 | 2024-06-03 12:57PM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| GOOG240628C00205000 | 2024-05-29 3:57PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOG240628C00210000 | 2024-05-16 1:12PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GOOG240628C00215000 | 2024-05-29 9:33AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240628C00230000 | 2024-06-03 10:11AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240628P00125000 | 2024-05-13 2:08PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240628P00130000 | 2024-05-31 2:36PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG240628P00135000 | 2024-06-03 9:39AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240628P00140000 | 2024-06-03 12:46PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG240628P00145000 | 2024-06-03 9:50AM EDT | 145.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG240628P00150000 | 2024-06-03 1:57PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| GOOG240628P00155000 | 2024-06-03 12:11PM EDT | 155.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GOOG240628P00160000 | 2024-06-03 2:01PM EDT | 160.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| GOOG240628P00165000 | 2024-06-03 3:51PM EDT | 165.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| GOOG240628P00170000 | 2024-06-03 3:51PM EDT | 170.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| GOOG240628P00175000 | 2024-06-03 3:59PM EDT | 175.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GOOG240628P00180000 | 2024-05-31 1:47PM EDT | 180.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG240628P00185000 | 2024-06-03 12:40PM EDT | 185.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240628P00190000 | 2024-05-22 9:35AM EDT | 190.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240628P00195000 | 2024-05-30 12:12PM EDT | 195.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240628P00215000 | 2024-05-29 2:32PM EDT | 215.00 | 37.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240628P00220000 | 2024-05-31 12:19PM EDT | 220.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG240628P00225000 | 2024-05-23 3:54PM EDT | 225.00 | 50.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.