Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.59 +19.20 (+0.38%) Dow
38,072.92 +169.63 (+0.45%) Nasdaq
15,721.23 +115.75 (+0.74%) Bitcoin USD
59,346.61 +2,438.14 (+4.28%) CMC Crypto 200
1,278.70 +7.95 (+0.63%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719C00070000 | 2024-04-29 9:30AM EDT | 70.00 | 101.38 | 96.60 | 97.50 | 0.00 | - | 1 | 3 | 88.57% |
| GOOG240719C00075000 | 2024-04-10 10:28AM EDT | 75.00 | 83.00 | 91.80 | 92.65 | 0.00 | - | 1 | 1 | 88.62% |
| GOOG240719C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 93.76 | 86.90 | 87.70 | 0.00 | - | 1 | 4 | 84.28% |
| GOOG240719C00085000 | 2024-03-18 11:29AM EDT | 85.00 | 68.36 | 71.25 | 75.25 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG240719C00090000 | 2024-04-10 12:52PM EDT | 90.00 | 68.60 | 76.85 | 77.65 | 0.00 | - | 2 | 9 | 70.90% |
| GOOG240719C00095000 | 2024-04-26 2:49PM EDT | 95.00 | 78.77 | 72.05 | 72.75 | 0.00 | - | 1 | 11 | 68.70% |
| GOOG240719C00100000 | 2024-04-30 9:50AM EDT | 100.00 | 70.30 | 67.10 | 68.00 | 0.00 | - | 1 | 325 | 65.94% |
| GOOG240719C00105000 | 2024-04-16 12:33PM EDT | 105.00 | 53.20 | 62.25 | 63.00 | 0.00 | - | 10 | 78 | 61.72% |
| GOOG240719C00110000 | 2024-04-24 10:55AM EDT | 110.00 | 51.58 | 57.25 | 57.95 | 0.00 | - | 4 | 69 | 56.10% |
| GOOG240719C00115000 | 2024-05-01 10:20AM EDT | 115.00 | 53.37 | 52.45 | 53.25 | 0.00 | - | 5 | 126 | 54.18% |
| GOOG240719C00120000 | 2024-05-01 10:22AM EDT | 120.00 | 48.65 | 47.60 | 48.20 | 0.00 | - | 5 | 807 | 52.64% |
| GOOG240719C00125000 | 2024-05-02 10:04AM EDT | 125.00 | 43.30 | 42.70 | 43.55 | -2.20 | -4.84% | 36 | 466 | 50.39% |
| GOOG240719C00130000 | 2024-05-02 10:09AM EDT | 130.00 | 38.21 | 37.95 | 38.65 | -0.89 | -2.28% | 40 | 607 | 45.87% |
| GOOG240719C00135000 | 2024-05-01 3:50PM EDT | 135.00 | 33.45 | 33.35 | 33.85 | 0.00 | - | 15 | 3,074 | 41.99% |
| GOOG240719C00140000 | 2024-04-30 10:52AM EDT | 140.00 | 30.17 | 28.50 | 29.10 | 0.00 | - | 11 | 1,288 | 38.22% |
| GOOG240719C00145000 | 2024-05-02 10:20AM EDT | 145.00 | 24.80 | 24.25 | 24.70 | +0.50 | +2.06% | 14 | 1,508 | 35.96% |
| GOOG240719C00150000 | 2024-05-02 11:01AM EDT | 150.00 | 20.65 | 20.05 | 20.25 | +1.35 | +6.99% | 21 | 1,673 | 32.81% |
| GOOG240719C00155000 | 2024-05-02 11:14AM EDT | 155.00 | 16.45 | 16.05 | 16.25 | -1.05 | -6.00% | 76 | 3,676 | 30.81% |
| GOOG240719C00160000 | 2024-05-02 10:51AM EDT | 160.00 | 12.92 | 12.55 | 12.65 | +0.17 | +1.33% | 30 | 3,612 | 29.22% |
| GOOG240719C00165000 | 2024-05-02 10:56AM EDT | 165.00 | 9.90 | 9.50 | 9.65 | +0.80 | +8.79% | 118 | 3,122 | 28.39% |
| GOOG240719C00170000 | 2024-05-02 11:20AM EDT | 170.00 | 7.15 | 6.95 | 7.05 | +0.45 | +6.72% | 1,330 | 4,473 | 27.43% |
| GOOG240719C00175000 | 2024-05-02 11:01AM EDT | 175.00 | 5.25 | 4.85 | 5.00 | +0.47 | +9.83% | 25 | 6,892 | 26.78% |
| GOOG240719C00180000 | 2024-05-02 11:26AM EDT | 180.00 | 3.40 | 3.35 | 3.45 | +0.16 | +4.94% | 886 | 3,386 | 26.36% |
| GOOG240719C00185000 | 2024-05-02 11:30AM EDT | 185.00 | 2.27 | 2.23 | 2.29 | +0.05 | +2.25% | 134 | 3,986 | 25.94% |
| GOOG240719C00190000 | 2024-05-02 11:22AM EDT | 190.00 | 1.51 | 1.45 | 1.50 | +0.09 | +6.34% | 17 | 1,957 | 25.78% |
| GOOG240719C00195000 | 2024-05-02 11:20AM EDT | 195.00 | 1.00 | 0.95 | 0.99 | -0.12 | -10.71% | 33 | 920 | 25.88% |
| GOOG240719C00200000 | 2024-05-02 10:47AM EDT | 200.00 | 0.71 | 0.63 | 0.67 | +0.07 | +10.94% | 16 | 1,807 | 26.25% |
| GOOG240719C00205000 | 2024-05-02 11:06AM EDT | 205.00 | 0.48 | 0.41 | 0.46 | +0.03 | +6.67% | 1 | 257 | 26.69% |
| GOOG240719C00210000 | 2024-05-01 1:34PM EDT | 210.00 | 0.35 | 0.31 | 0.36 | 0.00 | - | 10 | 269 | 27.78% |
| GOOG240719C00215000 | 2024-04-30 10:49AM EDT | 215.00 | 0.31 | 0.22 | 0.27 | 0.00 | - | 7 | 309 | 28.57% |
| GOOG240719C00220000 | 2024-05-02 10:35AM EDT | 220.00 | 0.19 | 0.15 | 0.21 | -0.03 | -13.64% | 20 | 567 | 29.44% |
| GOOG240719C00225000 | 2024-05-02 11:00AM EDT | 225.00 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 1 | 64 | 29.88% |
| GOOG240719C00230000 | 2024-04-30 2:13PM EDT | 230.00 | 0.16 | 0.08 | 0.14 | 0.00 | - | 20 | 27 | 31.45% |
| GOOG240719C00240000 | 2024-04-30 3:14PM EDT | 240.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 2 | 20 | 33.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240719P00070000 | 2024-04-24 1:59PM EDT | 70.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 47 | 66.41% |
| GOOG240719P00075000 | 2024-04-26 10:13AM EDT | 75.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 16 | 62.50% |
| GOOG240719P00080000 | 2024-04-15 3:16PM EDT | 80.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 80 | 111 | 59.77% |
| GOOG240719P00085000 | 2024-04-08 1:26PM EDT | 85.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 40 | 74 | 54.30% |
| GOOG240719P00090000 | 2024-04-30 12:54PM EDT | 90.00 | 0.01 | 0.02 | 0.08 | 0.00 | - | 5 | 477 | 51.95% |
| GOOG240719P00095000 | 2024-04-26 10:26AM EDT | 95.00 | 0.04 | 0.02 | 0.09 | 0.00 | - | 2 | 46 | 51.17% |
| GOOG240719P00100000 | 2024-05-01 3:41PM EDT | 100.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 7 | 360 | 47.46% |
| GOOG240719P00105000 | 2024-05-01 1:04PM EDT | 105.00 | 0.08 | 0.06 | 0.13 | 0.00 | - | 3 | 683 | 44.92% |
| GOOG240719P00110000 | 2024-05-02 10:38AM EDT | 110.00 | 0.12 | 0.12 | 0.17 | 0.00 | - | 20 | 555 | 42.48% |
| GOOG240719P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 0.20 | 0.14 | 0.21 | +0.02 | +11.11% | 1 | 878 | 39.75% |
| GOOG240719P00120000 | 2024-05-02 11:09AM EDT | 120.00 | 0.24 | 0.22 | 0.27 | +0.01 | +4.35% | 16 | 2,400 | 37.26% |
| GOOG240719P00125000 | 2024-05-02 10:33AM EDT | 125.00 | 0.33 | 0.30 | 0.35 | +0.04 | +13.79% | 38 | 1,743 | 34.82% |
| GOOG240719P00130000 | 2024-05-02 11:09AM EDT | 130.00 | 0.43 | 0.42 | 0.48 | +0.02 | +4.55% | 42 | 2,939 | 32.76% |
| GOOG240719P00135000 | 2024-05-02 10:06AM EDT | 135.00 | 0.64 | 0.62 | 0.65 | +0.04 | +6.67% | 71 | 4,644 | 30.64% |
| GOOG240719P00140000 | 2024-05-02 11:01AM EDT | 140.00 | 0.90 | 0.89 | 0.94 | +0.02 | +2.27% | 16 | 1,621 | 28.98% |
| GOOG240719P00145000 | 2024-05-02 11:14AM EDT | 145.00 | 1.32 | 1.32 | 1.38 | +0.17 | +14.78% | 618 | 4,384 | 27.49% |
| GOOG240719P00150000 | 2024-05-02 11:23AM EDT | 150.00 | 2.02 | 1.98 | 2.05 | +0.35 | +20.96% | 18 | 3,747 | 26.23% |
| GOOG240719P00155000 | 2024-05-02 11:27AM EDT | 155.00 | 3.06 | 3.00 | 3.10 | +0.30 | +10.71% | 217 | 2,032 | 25.40% |
| GOOG240719P00160000 | 2024-05-02 11:08AM EDT | 160.00 | 4.35 | 4.40 | 4.50 | +0.40 | +10.13% | 18 | 1,494 | 24.41% |
| GOOG240719P00165000 | 2024-05-02 11:12AM EDT | 165.00 | 6.26 | 6.35 | 6.50 | -0.09 | -1.42% | 80 | 724 | 23.90% |
| GOOG240719P00170000 | 2024-05-02 11:30AM EDT | 170.00 | 8.85 | 8.85 | 9.00 | -0.50 | -5.35% | 254 | 1,181 | 23.29% |
| GOOG240719P00175000 | 2024-05-01 3:33PM EDT | 175.00 | 11.15 | 11.80 | 12.05 | 0.00 | - | 209 | 462 | 22.72% |
| GOOG240719P00180000 | 2024-04-30 3:55PM EDT | 180.00 | 16.40 | 15.20 | 15.55 | 0.00 | - | 21 | 105 | 21.92% |
| GOOG240719P00185000 | 2024-05-02 10:09AM EDT | 185.00 | 19.65 | 19.40 | 19.70 | +2.75 | +16.27% | 76 | 66 | 22.08% |
| GOOG240719P00190000 | 2024-04-29 11:25AM EDT | 190.00 | 21.55 | 23.50 | 24.15 | 0.00 | - | 1 | 10 | 22.33% |
| GOOG240719P00195000 | 2024-04-26 3:55PM EDT | 195.00 | 22.00 | 28.05 | 28.95 | 0.00 | - | 4 | 11 | 23.90% |
| GOOG240719P00200000 | 2024-04-11 1:16PM EDT | 200.00 | 40.00 | 33.00 | 33.90 | 0.00 | - | 21 | 0 | 26.27% |
| GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 210.00 | 51.17 | 42.95 | 43.85 | 0.00 | - | 1 | 0 | 30.96% |
| GOOG240719P00230000 | 2024-04-11 10:44AM EDT | 230.00 | 71.08 | 63.00 | 63.85 | 0.00 | - | - | 0 | 40.04% |
© 2024 Yahoo. All rights reserved.