Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
39,454.10 +661.59 (+1.71%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 2:12PM EST | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2023-10-25 8:47AM EST | 50.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240920C00055000 | 2023-10-10 2:49PM EST | 55.00 | 87.60 | 77.05 | 82.00 | 0.00 | - | 1 | 110 | 63.31% |
| GOOG240920C00060000 | 2023-09-07 12:29PM EST | 60.00 | 79.81 | 80.00 | 85.00 | 0.00 | - | 2 | 58 | 107.47% |
| GOOG240920C00065000 | 2023-10-05 9:47AM EST | 65.00 | 73.71 | 66.50 | 71.50 | 0.00 | - | 2 | 24 | 67.72% |
| GOOG240920C00070000 | 2023-10-12 10:57AM EST | 70.00 | 74.60 | 65.50 | 70.50 | 0.00 | - | 10 | 476 | 70.17% |
| GOOG240920C00075000 | 2023-11-14 12:12PM EST | 75.00 | 64.65 | 59.80 | 64.50 | 0.00 | - | 10 | 155 | 60.02% |
| GOOG240920C00080000 | 2023-12-01 11:12AM EST | 80.00 | 56.85 | 55.00 | 59.85 | -3.48 | -5.77% | 2 | 513 | 56.06% |
| GOOG240920C00085000 | 2023-11-03 10:22AM EST | 85.00 | 50.07 | 50.70 | 55.25 | 0.00 | - | 1 | 843 | 53.36% |
| GOOG240920C00090000 | 2023-11-28 3:17PM EST | 90.00 | 53.21 | 46.00 | 50.85 | 0.00 | - | 1 | 904 | 50.15% |
| GOOG240920C00095000 | 2023-11-03 10:32AM EST | 95.00 | 42.89 | 41.80 | 46.50 | 0.00 | - | 1 | 1,648 | 55.71% |
| GOOG240920C00100000 | 2023-11-21 3:32PM EST | 100.00 | 44.81 | 37.50 | 42.00 | 0.00 | - | 40 | 312 | 51.95% |
| GOOG240920C00105000 | 2023-11-30 12:51PM EST | 105.00 | 36.26 | 34.30 | 36.25 | 0.00 | - | 1 | 1,111 | 44.61% |
| GOOG240920C00110000 | 2023-11-29 1:25PM EST | 110.00 | 35.60 | 30.50 | 32.50 | 0.00 | - | 6 | 2,459 | 43.05% |
| GOOG240920C00115000 | 2023-11-30 3:57PM EST | 115.00 | 27.30 | 25.60 | 28.35 | 0.00 | - | 5 | 1,253 | 40.16% |
| GOOG240920C00120000 | 2023-12-01 3:33PM EST | 120.00 | 24.75 | 22.15 | 25.35 | +0.45 | +1.85% | 30 | 3,483 | 39.79% |
| GOOG240920C00125000 | 2023-12-01 3:03PM EST | 125.00 | 21.30 | 20.35 | 21.60 | -0.55 | -2.52% | 16 | 7,095 | 37.26% |
| GOOG240920C00130000 | 2023-12-01 10:12AM EST | 130.00 | 17.95 | 17.90 | 18.20 | +0.05 | +0.28% | 2 | 4,485 | 35.17% |
| GOOG240920C00135000 | 2023-12-01 1:31PM EST | 135.00 | 15.15 | 15.15 | 15.40 | -0.20 | -1.30% | 33 | 1,473 | 33.96% |
| GOOG240920C00140000 | 2023-12-01 11:45AM EST | 140.00 | 12.85 | 12.65 | 12.85 | -0.31 | -2.36% | 46 | 4,108 | 32.81% |
| GOOG240920C00145000 | 2023-12-01 1:36PM EST | 145.00 | 10.35 | 10.45 | 10.65 | -0.55 | -5.05% | 16 | 4,384 | 31.90% |
| GOOG240920C00150000 | 2023-12-01 3:09PM EST | 150.00 | 8.51 | 8.45 | 9.45 | -0.14 | -1.62% | 16 | 4,309 | 32.66% |
| GOOG240920C00155000 | 2023-12-01 11:30AM EST | 155.00 | 6.90 | 4.50 | 7.10 | -0.40 | -5.48% | 10 | 1,115 | 30.42% |
| GOOG240920C00160000 | 2023-12-01 10:16AM EST | 160.00 | 5.42 | 5.55 | 5.75 | -0.38 | -6.55% | 17 | 16,958 | 29.91% |
| GOOG240920C00165000 | 2023-12-01 1:52PM EST | 165.00 | 4.45 | 2.39 | 4.60 | -0.22 | -4.71% | 4 | 2,124 | 29.41% |
| GOOG240920C00170000 | 2023-11-30 1:52PM EST | 170.00 | 3.60 | 1.10 | 3.70 | 0.00 | - | 12 | 1,194 | 29.11% |
| GOOG240920C00175000 | 2023-11-30 2:16PM EST | 175.00 | 2.90 | 1.00 | 2.94 | 0.00 | - | 2 | 443 | 28.78% |
| GOOG240920C00180000 | 2023-12-01 1:01PM EST | 180.00 | 2.33 | 0.27 | 2.35 | +0.03 | +1.30% | 66 | 8,398 | 28.60% |
| GOOG240920C00185000 | 2023-11-30 9:42AM EST | 185.00 | 1.74 | 0.15 | 3.95 | -0.41 | -19.07% | 1 | 457 | 35.66% |
| GOOG240920C00190000 | 2023-11-27 12:35PM EST | 190.00 | 1.46 | 0.60 | 1.54 | -0.57 | -28.08% | 1 | 449 | 28.58% |
| GOOG240920C00195000 | 2023-11-29 2:33PM EST | 195.00 | 1.54 | 0.00 | 1.25 | 0.00 | - | 31 | 64 | 28.60% |
| GOOG240920C00200000 | 2023-11-30 10:01AM EST | 200.00 | 1.14 | 0.75 | 1.03 | 0.00 | - | 2 | 965 | 28.74% |
| GOOG240920C00210000 | 2023-11-30 1:57PM EST | 210.00 | 0.68 | 0.00 | 0.73 | 0.00 | - | 5 | 261 | 29.22% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2023-11-30 2:23PM EST | 45.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 5 | 1,662 | 50.29% |
| GOOG240920P00050000 | 2023-11-20 12:32PM EST | 50.00 | 0.11 | 0.09 | 0.13 | 0.00 | - | 1 | 2,190 | 47.85% |
| GOOG240920P00055000 | 2023-12-01 2:02PM EST | 55.00 | 0.15 | 0.13 | 0.18 | +0.01 | +7.14% | 3 | 1,425 | 45.41% |
| GOOG240920P00060000 | 2023-11-27 3:23PM EST | 60.00 | 0.19 | 0.19 | 0.24 | 0.00 | - | 3 | 1,183 | 43.07% |
| GOOG240920P00065000 | 2023-11-30 2:19PM EST | 65.00 | 0.31 | 0.27 | 0.33 | 0.00 | - | 1 | 3,763 | 41.16% |
| GOOG240920P00070000 | 2023-11-10 9:59AM EST | 70.00 | 0.46 | 0.38 | 0.44 | 0.00 | - | 2 | 3,493 | 39.21% |
| GOOG240920P00075000 | 2023-11-10 1:55PM EST | 75.00 | 0.56 | 0.52 | 0.58 | 0.00 | - | 100 | 2,109 | 37.38% |
| GOOG240920P00080000 | 2023-11-28 10:44AM EST | 80.00 | 0.63 | 0.05 | 2.84 | 0.00 | - | 3 | 1,351 | 49.78% |
| GOOG240920P00085000 | 2023-11-30 2:10PM EST | 85.00 | 0.99 | 0.15 | 3.10 | 0.00 | - | 6 | 784 | 46.41% |
| GOOG240920P00090000 | 2023-11-30 2:23PM EST | 90.00 | 1.30 | 1.26 | 1.34 | 0.00 | - | 6 | 933 | 32.79% |
| GOOG240920P00095000 | 2023-12-01 2:31PM EST | 95.00 | 1.72 | 1.68 | 1.76 | -0.01 | -0.58% | 4 | 1,085 | 31.47% |
| GOOG240920P00100000 | 2023-12-01 2:51PM EST | 100.00 | 2.29 | 0.00 | 2.31 | +0.14 | +6.51% | 4 | 2,631 | 30.28% |
| GOOG240920P00105000 | 2023-12-01 1:39PM EST | 105.00 | 3.00 | 0.50 | 3.00 | +0.30 | +11.11% | 3 | 3,287 | 29.13% |
| GOOG240920P00110000 | 2023-12-01 3:21PM EST | 110.00 | 3.81 | 2.60 | 3.90 | -0.04 | -1.04% | 7 | 1,622 | 28.14% |
| GOOG240920P00115000 | 2023-11-30 3:50PM EST | 115.00 | 5.00 | 3.00 | 4.95 | +0.15 | +3.09% | 7 | 844 | 27.03% |
| GOOG240920P00120000 | 2023-12-01 12:16PM EST | 120.00 | 6.25 | 6.10 | 6.25 | 0.00 | - | 214 | 2,622 | 25.99% |
| GOOG240920P00125000 | 2023-11-30 10:20AM EST | 125.00 | 8.00 | 7.65 | 7.85 | +0.70 | +9.59% | 4 | 1,004 | 25.06% |
| GOOG240920P00130000 | 2023-11-30 10:24AM EST | 130.00 | 9.65 | 9.50 | 9.70 | +0.60 | +6.63% | 3 | 1,378 | 24.03% |
| GOOG240920P00135000 | 2023-11-29 3:00PM EST | 135.00 | 10.43 | 11.65 | 11.85 | 0.00 | - | 7 | 787 | 22.97% |
| GOOG240920P00140000 | 2023-12-01 11:17AM EST | 140.00 | 14.55 | 12.45 | 14.35 | +1.70 | +13.23% | 1 | 339 | 21.92% |
| GOOG240920P00145000 | 2023-12-01 12:49PM EST | 145.00 | 16.65 | 14.60 | 17.25 | +3.10 | +22.88% | 18 | 915 | 20.93% |
| GOOG240920P00150000 | 2023-12-01 12:48PM EST | 150.00 | 19.40 | 19.20 | 21.10 | +1.65 | +9.30% | 7 | 262 | 21.34% |
| GOOG240920P00155000 | 2023-11-29 1:06PM EST | 155.00 | 21.25 | 22.20 | 24.70 | 0.00 | - | 1 | 262 | 20.44% |
| GOOG240920P00160000 | 2023-11-13 11:49AM EST | 160.00 | 27.42 | 25.45 | 29.15 | 0.00 | - | 4 | 144 | 21.19% |
| GOOG240920P00165000 | 2023-12-01 12:46PM EST | 165.00 | 31.90 | 30.65 | 32.70 | +3.80 | +13.52% | 11 | 63 | 17.98% |
| GOOG240920P00170000 | 2023-11-03 12:23PM EST | 170.00 | 40.16 | 34.25 | 39.00 | 0.00 | - | 1 | 0 | 24.86% |
| GOOG240920P00175000 | 2023-11-08 10:04AM EST | 175.00 | 42.50 | 39.25 | 43.95 | 0.00 | - | 2 | 0 | 26.58% |
| GOOG240920P00185000 | 2023-10-30 2:07PM EST | 185.00 | 58.50 | 46.05 | 51.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240920P00190000 | 2023-10-24 11:25AM EST | 190.00 | 50.50 | 47.55 | 52.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG240920P00200000 | 2023-10-27 2:22PM EST | 200.00 | 76.73 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240920P00210000 | 2023-11-03 8:38AM EST | 210.00 | 80.50 | 74.30 | 79.00 | 0.00 | - | 1 | 0 | 37.79% |
© 2023 Yahoo. All rights reserved.