Singapore markets close in 7 hours 7 minutes
Straits Times Index
3,344.73 -4.14 (-0.12%) Nikkei
38,608.42 -314.61 (-0.81%) Hang Seng
18,370.09 -32.95 (-0.18%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,083.66 +838.72 (+1.23%) CMC Crypto 200
1,447.75 -20.19 (-1.38%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-05-15 2:43PM EDT | 90.00 | 84.73 | 83.00 | 86.00 | 0.00 | - | - | 8 | 59.96% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 82.10 | 78.00 | 81.05 | 0.00 | - | 1 | 2 | 57.32% |
| GOOG240816C00100000 | 2024-05-31 2:46PM EDT | 100.00 | 73.34 | 73.00 | 76.15 | 0.00 | - | 13 | 205 | 55.66% |
| GOOG240816C00105000 | 2024-05-20 10:12AM EDT | 105.00 | 75.93 | 68.00 | 71.20 | 0.00 | - | - | 0 | 52.39% |
| GOOG240816C00110000 | 2024-05-31 2:49PM EDT | 110.00 | 63.53 | 63.00 | 66.30 | 0.00 | - | 9 | 9 | 75.46% |
| GOOG240816C00115000 | 2024-05-30 9:59AM EDT | 115.00 | 62.11 | 58.50 | 61.40 | 0.00 | - | 1 | 1 | 52.59% |
| GOOG240816C00120000 | 2024-05-31 3:49PM EDT | 120.00 | 55.41 | 55.35 | 56.20 | 0.00 | - | 4 | 22 | 58.74% |
| GOOG240816C00125000 | 2024-05-31 11:32AM EDT | 125.00 | 48.12 | 50.50 | 51.30 | 0.00 | - | 2 | 4 | 54.76% |
| GOOG240816C00130000 | 2024-05-24 9:39AM EDT | 130.00 | 47.89 | 45.60 | 46.50 | 0.00 | - | 2 | 1 | 50.94% |
| GOOG240816C00135000 | 2024-06-03 9:36AM EDT | 135.00 | 41.56 | 40.80 | 41.65 | +3.33 | +8.71% | 4 | 12 | 50.27% |
| GOOG240816C00140000 | 2024-06-03 9:36AM EDT | 140.00 | 36.91 | 36.05 | 36.85 | +3.26 | +9.69% | 4 | 4 | 46.25% |
| GOOG240816C00145000 | 2024-05-30 11:48AM EDT | 145.00 | 32.05 | 30.35 | 32.50 | 0.00 | - | 4 | 56 | 44.57% |
| GOOG240816C00150000 | 2024-06-03 10:25AM EDT | 150.00 | 26.86 | 26.85 | 27.50 | +1.86 | +7.44% | 6 | 225 | 39.05% |
| GOOG240816C00155000 | 2024-06-03 3:55PM EDT | 155.00 | 22.50 | 22.55 | 23.15 | -0.35 | -1.53% | 17 | 73 | 36.46% |
| GOOG240816C00160000 | 2024-06-03 2:39PM EDT | 160.00 | 18.29 | 18.90 | 19.35 | +1.19 | +6.96% | 2 | 221 | 35.40% |
| GOOG240816C00165000 | 2024-06-03 11:48AM EDT | 165.00 | 14.80 | 15.20 | 15.60 | +0.60 | +4.23% | 8 | 200 | 33.51% |
| GOOG240816C00170000 | 2024-06-03 1:41PM EDT | 170.00 | 11.60 | 11.90 | 12.10 | -0.12 | -1.02% | 158 | 485 | 31.48% |
| GOOG240816C00175000 | 2024-06-03 1:41PM EDT | 175.00 | 8.85 | 9.10 | 9.25 | +0.68 | +8.32% | 90 | 1,137 | 30.41% |
| GOOG240816C00180000 | 2024-06-03 3:43PM EDT | 180.00 | 6.45 | 6.75 | 6.90 | +0.05 | +0.78% | 83 | 1,419 | 29.64% |
| GOOG240816C00185000 | 2024-06-03 2:14PM EDT | 185.00 | 4.70 | 4.85 | 5.05 | +0.05 | +1.08% | 201 | 1,118 | 29.17% |
| GOOG240816C00190000 | 2024-06-03 3:32PM EDT | 190.00 | 3.20 | 3.45 | 3.90 | +0.25 | +8.47% | 182 | 1,742 | 29.91% |
| GOOG240816C00195000 | 2024-06-03 2:39PM EDT | 195.00 | 2.23 | 2.16 | 2.65 | +0.04 | +1.83% | 43 | 1,107 | 29.10% |
| GOOG240816C00200000 | 2024-06-03 2:48PM EDT | 200.00 | 1.54 | 1.19 | 1.90 | +0.18 | +13.24% | 142 | 2,693 | 29.25% |
| GOOG240816C00205000 | 2024-06-03 10:04AM EDT | 205.00 | 1.07 | 0.86 | 1.15 | +0.17 | +18.89% | 5 | 210 | 28.15% |
| GOOG240816C00210000 | 2024-06-03 9:41AM EDT | 210.00 | 0.81 | 0.73 | 0.80 | +0.15 | +22.73% | 1 | 518 | 28.41% |
| GOOG240816C00215000 | 2024-05-31 12:07PM EDT | 215.00 | 0.47 | 0.50 | 0.58 | 0.00 | - | 3 | 27 | 28.96% |
| GOOG240816C00220000 | 2024-05-31 9:30AM EDT | 220.00 | 0.27 | 0.32 | 0.40 | 0.00 | - | 3 | 438 | 29.20% |
| GOOG240816C00225000 | 2024-05-31 2:56PM EDT | 225.00 | 0.26 | 0.23 | 0.31 | 0.00 | - | 2 | 21 | 30.05% |
| GOOG240816C00230000 | 2024-06-03 12:38PM EDT | 230.00 | 0.19 | 0.16 | 0.24 | -0.06 | -24.00% | 5 | 27 | 30.81% |
| GOOG240816C00250000 | 2024-05-31 11:08AM EDT | 250.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 1 | 19 | 34.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-05-31 11:34AM EDT | 90.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 5 | 13 | 54.88% |
| GOOG240816P00100000 | 2024-05-30 12:57PM EDT | 100.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 8 | 8 | 51.95% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 3 | 3 | 48.44% |
| GOOG240816P00110000 | 2024-05-22 2:52PM EDT | 110.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 2 | 5 | 46.00% |
| GOOG240816P00115000 | 2024-05-30 1:44PM EDT | 115.00 | 0.11 | 0.09 | 0.16 | 0.00 | - | 3 | 9 | 43.26% |
| GOOG240816P00120000 | 2024-05-31 2:59PM EDT | 120.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 6 | 28 | 40.97% |
| GOOG240816P00125000 | 2024-06-03 1:35PM EDT | 125.00 | 0.25 | 0.20 | 0.28 | -0.02 | -7.41% | 6 | 57 | 38.82% |
| GOOG240816P00130000 | 2024-06-03 12:33PM EDT | 130.00 | 0.35 | 0.29 | 0.35 | -0.05 | -12.50% | 3 | 90 | 36.28% |
| GOOG240816P00135000 | 2024-06-03 9:36AM EDT | 135.00 | 0.41 | 0.43 | 0.50 | -0.10 | -19.61% | 4 | 100 | 34.62% |
| GOOG240816P00140000 | 2024-06-03 9:36AM EDT | 140.00 | 0.64 | 0.59 | 0.67 | -0.22 | -25.58% | 4 | 205 | 32.54% |
| GOOG240816P00145000 | 2024-05-31 2:04PM EDT | 145.00 | 0.85 | 0.86 | 0.96 | -0.32 | -27.35% | 3 | 179 | 31.01% |
| GOOG240816P00150000 | 2024-06-03 1:55PM EDT | 150.00 | 1.45 | 1.28 | 1.40 | +0.01 | +0.69% | 83 | 193 | 29.69% |
| GOOG240816P00155000 | 2024-06-03 3:46PM EDT | 155.00 | 2.09 | 1.92 | 2.04 | -0.17 | -7.52% | 60 | 332 | 28.50% |
| GOOG240816P00160000 | 2024-06-03 1:59PM EDT | 160.00 | 3.15 | 2.66 | 2.99 | -0.30 | -8.70% | 35 | 568 | 27.60% |
| GOOG240816P00165000 | 2024-06-03 1:35PM EDT | 165.00 | 4.39 | 4.10 | 5.15 | -0.61 | -12.20% | 13 | 742 | 29.87% |
| GOOG240816P00170000 | 2024-06-03 3:55PM EDT | 170.00 | 5.91 | 5.80 | 6.00 | -0.19 | -3.11% | 40 | 1,021 | 25.93% |
| GOOG240816P00175000 | 2024-06-03 1:50PM EDT | 175.00 | 8.33 | 7.95 | 8.15 | -0.92 | -9.95% | 52 | 1,689 | 25.06% |
| GOOG240816P00180000 | 2024-06-03 1:02PM EDT | 180.00 | 11.80 | 8.55 | 12.85 | +0.30 | +2.61% | 45 | 1,199 | 30.85% |
| GOOG240816P00185000 | 2024-05-31 9:30AM EDT | 185.00 | 14.57 | 11.75 | 16.20 | 0.00 | - | 1 | 100 | 31.13% |
| GOOG240816P00190000 | 2024-05-29 2:03PM EDT | 190.00 | 14.74 | 17.05 | 19.85 | 0.00 | - | 2 | 309 | 31.30% |
| GOOG240816P00195000 | 2024-05-23 9:41AM EDT | 195.00 | 17.60 | 19.60 | 23.95 | 0.00 | - | - | 30 | 32.14% |
| GOOG240816P00200000 | 2024-05-23 2:49PM EDT | 200.00 | 25.60 | 25.40 | 28.40 | 0.00 | - | 1 | 5 | 33.67% |
© 2024 Yahoo. All rights reserved.