Singapore markets open in 7 hours 57 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,039.31 +20.92 (+0.42%) Dow
38,057.27 +153.98 (+0.41%) Nasdaq
15,739.50 +134.02 (+0.86%) Bitcoin USD
59,026.41 +1,988.78 (+3.49%) CMC Crypto 200
1,271.64 +0.90 (+0.07%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 97.60 | 98.40 | 0.00 | - | 1 | 2 | 77.71% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 75.00 | 92.67 | 92.80 | 93.55 | 0.00 | - | 2 | 1 | 74.32% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 92.43 | 87.95 | 88.75 | 0.00 | - | 1 | 2 | 70.90% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 85.00 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241018C00090000 | 2024-05-01 11:12AM EDT | 90.00 | 78.99 | 78.25 | 79.05 | 0.00 | - | 1 | 4 | 63.67% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 95.00 | 63.25 | 73.60 | 74.20 | 0.00 | - | 1 | 2 | 60.89% |
| GOOG241018C00100000 | 2024-04-29 9:57AM EDT | 100.00 | 72.55 | 68.65 | 69.40 | 0.00 | - | 1 | 12 | 57.18% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 105.00 | 71.66 | 63.95 | 64.70 | 0.00 | - | 2 | 34 | 54.63% |
| GOOG241018C00110000 | 2024-04-29 9:35AM EDT | 110.00 | 63.20 | 59.20 | 59.85 | 0.00 | - | 5 | 277 | 51.40% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 115.00 | 61.33 | 54.40 | 55.20 | 0.00 | - | 1 | 83 | 50.53% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 120.00 | 51.04 | 49.75 | 50.50 | 0.00 | - | 1 | 63 | 47.55% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 125.00 | 52.61 | 45.40 | 45.85 | 0.00 | - | 1 | 532 | 44.70% |
| GOOG241018C00130000 | 2024-05-01 11:04AM EDT | 130.00 | 41.60 | 40.90 | 41.15 | 0.00 | - | 10 | 864 | 41.57% |
| GOOG241018C00135000 | 2024-04-26 11:33AM EDT | 135.00 | 42.75 | 36.55 | 36.80 | 0.00 | - | 452 | 620 | 39.56% |
| GOOG241018C00140000 | 2024-05-01 10:48AM EDT | 140.00 | 33.00 | 32.40 | 32.70 | 0.00 | - | 2 | 233 | 38.04% |
| GOOG241018C00145000 | 2024-05-01 2:33PM EDT | 145.00 | 28.70 | 28.40 | 28.65 | 0.00 | - | 9 | 537 | 36.28% |
| GOOG241018C00150000 | 2024-05-01 3:25PM EDT | 150.00 | 26.04 | 24.60 | 24.75 | 0.00 | - | 1 | 762 | 34.55% |
| GOOG241018C00155000 | 2024-05-02 9:47AM EDT | 155.00 | 21.42 | 21.10 | 21.30 | -0.19 | -0.88% | 2 | 921 | 33.50% |
| GOOG241018C00160000 | 2024-05-01 3:34PM EDT | 160.00 | 18.50 | 17.90 | 18.05 | 0.00 | - | 22 | 1,058 | 32.40% |
| GOOG241018C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 14.56 | 15.05 | 15.15 | 0.00 | - | 16 | 986 | 31.55% |
| GOOG241018C00170000 | 2024-05-02 12:46PM EDT | 170.00 | 12.55 | 12.55 | 12.65 | +0.46 | +3.77% | 6 | 793 | 30.99% |
| GOOG241018C00175000 | 2024-05-02 12:16PM EDT | 175.00 | 10.25 | 10.20 | 10.40 | -0.14 | -1.35% | 25 | 648 | 30.40% |
| GOOG241018C00180000 | 2024-05-02 10:38AM EDT | 180.00 | 8.50 | 8.30 | 8.45 | 0.00 | - | 13 | 654 | 29.87% |
| GOOG241018C00185000 | 2024-05-02 12:15PM EDT | 185.00 | 6.70 | 6.65 | 6.75 | -0.50 | -6.94% | 25 | 560 | 29.32% |
| GOOG241018C00190000 | 2024-05-02 11:11AM EDT | 190.00 | 5.40 | 5.20 | 5.40 | +0.20 | +3.85% | 2 | 448 | 29.02% |
| GOOG241018C00195000 | 2024-05-01 2:44PM EDT | 195.00 | 4.55 | 4.15 | 4.25 | 0.00 | - | 3 | 217 | 28.68% |
| GOOG241018C00200000 | 2024-05-02 11:51AM EDT | 200.00 | 3.30 | 3.25 | 3.35 | -0.28 | -7.82% | 5 | 579 | 28.50% |
| GOOG241018C00205000 | 2024-05-01 1:10PM EDT | 205.00 | 2.65 | 2.55 | 2.62 | 0.00 | - | 4 | 206 | 28.35% |
| GOOG241018C00210000 | 2024-05-01 11:26AM EDT | 210.00 | 2.16 | 1.98 | 2.05 | 0.00 | - | 1 | 379 | 28.28% |
| GOOG241018C00220000 | 2024-05-01 1:40PM EDT | 220.00 | 1.29 | 1.24 | 1.27 | 0.00 | - | 2 | 676 | 28.37% |
| GOOG241018C00230000 | 2024-05-01 1:48PM EDT | 230.00 | 0.85 | 0.80 | 0.84 | 0.00 | - | 1 | 236 | 28.93% |
| GOOG241018C00240000 | 2024-05-01 10:16AM EDT | 240.00 | 0.63 | 0.52 | 0.64 | 0.00 | - | 12 | 721 | 30.20% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-04-29 2:38PM EDT | 70.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 13 | 61 | 53.32% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 1 | 3 | 50.39% |
| GOOG241018P00080000 | 2024-04-30 3:50PM EDT | 80.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 121 | 45.12% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 0.23 | 0.06 | 0.18 | 0.00 | - | 5 | 7 | 45.02% |
| GOOG241018P00090000 | 2024-05-02 11:50AM EDT | 90.00 | 0.14 | 0.10 | 0.16 | +0.02 | +16.67% | 1 | 79 | 40.87% |
| GOOG241018P00095000 | 2024-05-02 12:28PM EDT | 95.00 | 0.21 | 0.15 | 0.23 | +0.05 | +31.25% | 2 | 132 | 39.65% |
| GOOG241018P00100000 | 2024-04-30 12:31PM EDT | 100.00 | 0.24 | 0.22 | 0.34 | 0.00 | - | 4 | 57 | 38.72% |
| GOOG241018P00105000 | 2024-05-01 12:37PM EDT | 105.00 | 0.37 | 0.31 | 0.43 | 0.00 | - | 2 | 253 | 36.91% |
| GOOG241018P00110000 | 2024-04-30 12:23PM EDT | 110.00 | 0.41 | 0.44 | 0.49 | 0.00 | - | 5 | 253 | 34.50% |
| GOOG241018P00115000 | 2024-04-29 3:17PM EDT | 115.00 | 0.55 | 0.58 | 0.71 | 0.00 | - | 149 | 1,181 | 33.73% |
| GOOG241018P00120000 | 2024-05-01 2:57PM EDT | 120.00 | 0.81 | 0.83 | 0.88 | 0.00 | - | 15 | 474 | 31.96% |
| GOOG241018P00125000 | 2024-05-02 10:30AM EDT | 125.00 | 1.14 | 1.11 | 1.15 | 0.00 | - | 1 | 574 | 30.63% |
| GOOG241018P00130000 | 2024-05-01 12:14PM EDT | 130.00 | 1.50 | 1.49 | 1.54 | 0.00 | - | 1 | 1,566 | 29.55% |
| GOOG241018P00135000 | 2024-05-02 11:09AM EDT | 135.00 | 2.01 | 1.99 | 2.04 | -0.09 | -4.29% | 1 | 724 | 28.48% |
| GOOG241018P00140000 | 2024-05-02 11:09AM EDT | 140.00 | 2.67 | 2.66 | 2.74 | +0.03 | +1.14% | 1 | 816 | 27.66% |
| GOOG241018P00145000 | 2024-05-01 3:58PM EDT | 145.00 | 3.75 | 3.50 | 3.60 | 0.00 | - | 45 | 688 | 26.75% |
| GOOG241018P00150000 | 2024-05-02 12:27PM EDT | 150.00 | 4.70 | 4.65 | 4.75 | -0.15 | -3.09% | 34 | 1,282 | 26.05% |
| GOOG241018P00155000 | 2024-05-02 10:33AM EDT | 155.00 | 6.00 | 6.05 | 6.15 | +0.13 | +2.21% | 3 | 516 | 25.31% |
| GOOG241018P00160000 | 2024-05-01 2:23PM EDT | 160.00 | 7.75 | 7.75 | 7.90 | -0.30 | -3.73% | 2 | 326 | 24.70% |
| GOOG241018P00165000 | 2024-05-02 12:16PM EDT | 165.00 | 9.95 | 9.85 | 10.00 | -0.45 | -4.33% | 28 | 170 | 24.12% |
| GOOG241018P00170000 | 2024-05-01 3:07PM EDT | 170.00 | 11.55 | 12.30 | 12.45 | 0.00 | - | 24 | 137 | 23.55% |
| GOOG241018P00175000 | 2024-05-02 10:55AM EDT | 175.00 | 14.95 | 15.05 | 15.20 | -0.10 | -0.66% | 33 | 114 | 22.83% |
| GOOG241018P00180000 | 2024-04-30 3:13PM EDT | 180.00 | 18.20 | 18.15 | 18.30 | 0.00 | - | 200 | 315 | 22.08% |
| GOOG241018P00185000 | 2024-04-29 9:45AM EDT | 185.00 | 19.76 | 21.60 | 21.85 | 0.00 | - | 1 | 113 | 21.56% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 190.00 | 23.63 | 25.35 | 25.75 | 0.00 | - | 4 | 15 | 21.15% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 195.00 | 27.70 | 29.40 | 29.70 | 0.00 | - | 8 | 8 | 19.89% |
© 2024 Yahoo. All rights reserved.