Singapore markets close in 3 hours 30 minutes
Straits Times Index
3,257.31 +32.14 (+1.00%) Nikkei
37,562.69 +124.08 (+0.33%) Hang Seng
16,760.10 +248.41 (+1.50%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,366.05 +349.48 (+0.53%) CMC Crypto 200
1,397.66 -8.33 (-0.59%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00060000 | 2024-04-09 11:17AM EDT | 60.00 | 99.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00065000 | 2024-01-30 10:30AM EDT | 65.00 | 91.26 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| GOOG240920C00070000 | 2024-04-11 3:34PM EDT | 70.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 75.00 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 79.39% |
| GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 80.00 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
| GOOG240920C00085000 | 2024-03-19 2:16PM EDT | 85.00 | 65.40 | 72.40 | 76.50 | 0.00 | - | 8 | 839 | 65.43% |
| GOOG240920C00090000 | 2024-04-05 1:09PM EDT | 90.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00095000 | 2024-04-03 11:33AM EDT | 95.00 | 63.18 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GOOG240920C00100000 | 2024-04-15 3:03PM EDT | 100.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920C00105000 | 2024-04-09 10:08AM EDT | 105.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00110000 | 2024-04-19 10:21AM EDT | 110.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00115000 | 2024-04-19 2:07PM EDT | 115.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG240920C00120000 | 2024-04-19 3:54PM EDT | 120.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920C00125000 | 2024-04-19 12:00PM EDT | 125.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG240920C00130000 | 2024-04-22 12:08PM EDT | 130.00 | 32.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240920C00135000 | 2024-04-22 1:16PM EDT | 135.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240920C00140000 | 2024-04-22 1:45PM EDT | 140.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOG240920C00145000 | 2024-04-22 3:38PM EDT | 145.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOG240920C00150000 | 2024-04-22 3:38PM EDT | 150.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| GOOG240920C00155000 | 2024-04-22 3:15PM EDT | 155.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GOOG240920C00160000 | 2024-04-22 3:42PM EDT | 160.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.39% |
| GOOG240920C00165000 | 2024-04-22 2:50PM EDT | 165.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| GOOG240920C00170000 | 2024-04-22 3:36PM EDT | 170.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOG240920C00175000 | 2024-04-22 3:34PM EDT | 175.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 3.13% |
| GOOG240920C00180000 | 2024-04-22 3:48PM EDT | 180.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GOOG240920C00185000 | 2024-04-22 2:56PM EDT | 185.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG240920C00190000 | 2024-04-22 3:48PM EDT | 190.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOG240920C00195000 | 2024-04-22 3:48PM EDT | 195.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG240920C00200000 | 2024-04-22 2:46PM EDT | 200.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| GOOG240920C00205000 | 2024-04-22 3:15PM EDT | 205.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| GOOG240920C00210000 | 2024-04-22 1:52PM EDT | 210.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| GOOG240920C00215000 | 2024-04-22 1:11PM EDT | 215.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| GOOG240920C00220000 | 2024-04-22 10:02AM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240920C00225000 | 2024-04-22 11:15AM EDT | 225.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240920C00230000 | 2024-04-22 3:01PM EDT | 230.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240920C00240000 | 2024-04-16 10:06AM EDT | 240.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-04-16 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG240920P00050000 | 2024-03-25 3:08PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240920P00055000 | 2024-03-05 11:16AM EDT | 55.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 12 | 1,411 | 60.94% |
| GOOG240920P00060000 | 2024-04-08 1:32PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GOOG240920P00065000 | 2024-04-19 10:20AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240920P00070000 | 2024-04-22 11:43AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240920P00085000 | 2024-04-09 11:17AM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOG240920P00090000 | 2024-04-12 1:37PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| GOOG240920P00095000 | 2024-04-09 10:21AM EDT | 95.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GOOG240920P00100000 | 2024-04-22 11:14AM EDT | 100.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240920P00105000 | 2024-04-19 11:24AM EDT | 105.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG240920P00110000 | 2024-04-22 2:59PM EDT | 110.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240920P00115000 | 2024-04-22 1:27PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240920P00120000 | 2024-04-22 11:23AM EDT | 120.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG240920P00125000 | 2024-04-22 3:13PM EDT | 125.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GOOG240920P00130000 | 2024-04-22 2:02PM EDT | 130.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| GOOG240920P00135000 | 2024-04-22 3:36PM EDT | 135.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| GOOG240920P00140000 | 2024-04-22 2:59PM EDT | 140.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GOOG240920P00145000 | 2024-04-22 2:25PM EDT | 145.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG240920P00150000 | 2024-04-22 3:52PM EDT | 150.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| GOOG240920P00155000 | 2024-04-22 3:15PM EDT | 155.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| GOOG240920P00160000 | 2024-04-22 2:26PM EDT | 160.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG240920P00165000 | 2024-04-18 10:05AM EDT | 165.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920P00170000 | 2024-04-19 1:12PM EDT | 170.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOG240920P00175000 | 2024-04-12 10:22AM EDT | 175.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920P00180000 | 2024-04-22 10:44AM EDT | 180.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00185000 | 2024-04-03 12:36PM EDT | 185.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240920P00190000 | 2024-04-19 3:53PM EDT | 190.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 195.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240920P00200000 | 2024-04-18 11:19AM EDT | 200.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 210.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 80.53% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.