Singapore markets close in 5 hours 46 minutes
Straits Times Index
3,308.10 +11.21 (+0.34%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,394.28 +187.15 (+1.03%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,759.39 +2,293.32 (+3.99%) CMC Crypto 200
1,283.14 +12.40 (+0.98%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 70.00 | 100.50 | 97.50 | 101.20 | 0.00 | - | 10 | 2 | 68.70% |
| GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 75.00 | 72.22 | 84.85 | 88.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 80.00 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 85.00 | 74.60 | 83.50 | 86.75 | 0.00 | - | - | 1 | 62.89% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 90.00 | 85.92 | 78.50 | 81.95 | 0.00 | - | 2 | 2 | 59.19% |
| GOOG241115C00095000 | 2024-05-02 1:18PM EDT | 95.00 | 74.74 | 73.50 | 77.20 | +24.82 | +49.72% | 4 | 1 | 55.81% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 100.00 | 59.43 | 69.00 | 72.45 | 0.00 | - | 1 | 12 | 54.11% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 105.00 | 71.64 | 64.00 | 67.70 | 0.00 | - | 2 | 42 | 50.73% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 110.00 | 54.65 | 59.50 | 63.05 | 0.00 | - | 2 | 45 | 57.25% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 115.00 | 44.78 | 55.00 | 58.40 | 0.00 | - | 4 | 231 | 54.22% |
| GOOG241115C00120000 | 2024-04-23 12:22PM EDT | 120.00 | 45.75 | 52.40 | 53.85 | 0.00 | - | 7 | 83 | 51.53% |
| GOOG241115C00125000 | 2024-05-01 2:32PM EDT | 125.00 | 46.50 | 47.90 | 49.40 | 0.00 | - | 1 | 93 | 49.09% |
| GOOG241115C00130000 | 2024-04-26 11:49AM EDT | 130.00 | 49.10 | 43.50 | 45.00 | 0.00 | - | 71 | 100 | 46.68% |
| GOOG241115C00135000 | 2024-04-29 3:41PM EDT | 135.00 | 38.85 | 39.20 | 39.95 | 0.00 | - | 9 | 50 | 42.22% |
| GOOG241115C00140000 | 2024-05-02 10:17AM EDT | 140.00 | 33.95 | 35.25 | 35.75 | +0.10 | +0.30% | 2 | 734 | 40.21% |
| GOOG241115C00145000 | 2024-05-02 3:08PM EDT | 145.00 | 31.30 | 31.20 | 31.75 | -0.14 | -0.45% | 3 | 295 | 38.47% |
| GOOG241115C00150000 | 2024-05-02 9:47AM EDT | 150.00 | 26.50 | 26.75 | 28.00 | -0.40 | -1.49% | 7 | 255 | 37.04% |
| GOOG241115C00155000 | 2024-05-02 11:10AM EDT | 155.00 | 23.25 | 24.20 | 24.65 | +0.65 | +2.88% | 1 | 203 | 36.15% |
| GOOG241115C00160000 | 2024-05-01 1:35PM EDT | 160.00 | 19.81 | 20.95 | 21.85 | 0.00 | - | 6 | 617 | 36.03% |
| GOOG241115C00165000 | 2024-05-02 12:31PM EDT | 165.00 | 17.24 | 17.85 | 18.30 | -0.39 | -2.21% | 9 | 837 | 33.87% |
| GOOG241115C00170000 | 2024-05-02 11:10AM EDT | 170.00 | 14.90 | 15.25 | 15.70 | -0.10 | -0.67% | 5 | 889 | 33.26% |
| GOOG241115C00175000 | 2024-05-02 3:38PM EDT | 175.00 | 12.90 | 13.00 | 13.25 | +0.90 | +7.50% | 121 | 1,229 | 32.48% |
| GOOG241115C00180000 | 2024-05-02 3:27PM EDT | 180.00 | 10.90 | 10.90 | 11.15 | +0.90 | +9.00% | 444 | 3,887 | 31.95% |
| GOOG241115C00185000 | 2024-05-02 1:58PM EDT | 185.00 | 8.75 | 9.05 | 9.35 | 0.00 | - | 77 | 301 | 31.56% |
| GOOG241115C00190000 | 2024-05-02 11:21AM EDT | 190.00 | 7.08 | 7.50 | 7.75 | -0.07 | -0.98% | 15 | 391 | 31.14% |
| GOOG241115C00195000 | 2024-05-02 3:10PM EDT | 195.00 | 6.20 | 6.15 | 6.45 | +0.50 | +8.77% | 11 | 225 | 30.95% |
| GOOG241115C00200000 | 2024-05-02 3:59PM EDT | 200.00 | 5.05 | 4.95 | 5.30 | +0.15 | +3.06% | 22 | 308 | 30.67% |
| GOOG241115C00205000 | 2024-05-02 10:14AM EDT | 205.00 | 3.90 | 4.10 | 4.20 | -0.60 | -13.33% | 10 | 28 | 30.08% |
| GOOG241115C00210000 | 2024-05-02 1:18PM EDT | 210.00 | 3.11 | 3.30 | 3.45 | -0.24 | -7.16% | 6 | 147 | 30.02% |
| GOOG241115C00220000 | 2024-05-02 11:51AM EDT | 220.00 | 2.08 | 2.06 | 2.32 | -0.14 | -6.31% | 1 | 349 | 30.01% |
| GOOG241115C00230000 | 2024-05-01 2:27PM EDT | 230.00 | 1.47 | 1.48 | 1.54 | 0.00 | - | 163 | 226 | 29.99% |
| GOOG241115C00240000 | 2024-05-01 2:48PM EDT | 240.00 | 1.07 | 1.02 | 1.10 | 0.00 | - | 177 | 406 | 30.53% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-04-29 2:24PM EDT | 70.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 116 | 52.83% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 75.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 16 | 50.44% |
| GOOG241115P00080000 | 2024-04-30 11:10AM EDT | 80.00 | 0.21 | 0.02 | 0.25 | 0.00 | - | 1 | 4 | 47.90% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 85.00 | 0.32 | 0.07 | 0.30 | 0.00 | - | 10 | 12 | 45.61% |
| GOOG241115P00090000 | 2024-04-26 10:00AM EDT | 90.00 | 0.19 | 0.12 | 0.36 | 0.00 | - | 1 | 95 | 43.38% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 0.72 | 0.19 | 0.42 | 0.00 | - | 1 | 573 | 41.07% |
| GOOG241115P00100000 | 2024-04-29 3:18PM EDT | 100.00 | 0.40 | 0.32 | 0.52 | 0.00 | - | 1 | 489 | 39.26% |
| GOOG241115P00105000 | 2024-05-01 12:20PM EDT | 105.00 | 0.67 | 0.38 | 0.65 | 0.00 | - | 50 | 54 | 37.62% |
| GOOG241115P00110000 | 2024-05-01 10:46AM EDT | 110.00 | 0.86 | 0.62 | 0.82 | 0.00 | - | 10 | 160 | 36.11% |
| GOOG241115P00115000 | 2024-05-02 11:05AM EDT | 115.00 | 0.89 | 0.81 | 1.02 | +0.04 | +4.71% | 1 | 116 | 34.56% |
| GOOG241115P00120000 | 2024-05-01 9:51AM EDT | 120.00 | 1.30 | 1.02 | 1.22 | 0.00 | - | 196 | 1,058 | 32.74% |
| GOOG241115P00125000 | 2024-05-01 3:21PM EDT | 125.00 | 1.53 | 1.45 | 1.58 | 0.00 | - | 25 | 104 | 31.63% |
| GOOG241115P00130000 | 2024-05-01 3:27PM EDT | 130.00 | 2.05 | 1.90 | 2.03 | +0.09 | +4.59% | 10 | 846 | 30.53% |
| GOOG241115P00135000 | 2024-05-02 11:10AM EDT | 135.00 | 2.74 | 2.39 | 2.72 | +0.01 | +0.37% | 1 | 673 | 29.95% |
| GOOG241115P00140000 | 2024-05-02 11:10AM EDT | 140.00 | 3.55 | 3.25 | 3.35 | -0.10 | -2.74% | 1 | 444 | 28.62% |
| GOOG241115P00145000 | 2024-04-30 2:50PM EDT | 145.00 | 4.70 | 4.20 | 4.35 | 0.00 | - | 1 | 654 | 27.98% |
| GOOG241115P00150000 | 2024-05-01 9:53AM EDT | 150.00 | 6.00 | 5.30 | 5.50 | -0.11 | -1.80% | 2 | 1,076 | 27.17% |
| GOOG241115P00155000 | 2024-05-02 2:23PM EDT | 155.00 | 7.05 | 6.75 | 6.90 | -0.45 | -6.00% | 4 | 277 | 26.42% |
| GOOG241115P00160000 | 2024-05-02 3:11PM EDT | 160.00 | 8.65 | 8.40 | 8.65 | -0.60 | -6.49% | 388 | 562 | 25.86% |
| GOOG241115P00165000 | 2024-05-02 2:09PM EDT | 165.00 | 10.85 | 10.30 | 10.60 | +0.49 | +4.73% | 82 | 374 | 25.12% |
| GOOG241115P00170000 | 2024-05-02 2:10PM EDT | 170.00 | 13.20 | 12.65 | 12.95 | +0.05 | +0.38% | 73 | 319 | 24.57% |
| GOOG241115P00175000 | 2024-05-02 9:32AM EDT | 175.00 | 16.84 | 15.25 | 15.65 | +1.59 | +10.43% | 1 | 228 | 24.09% |
| GOOG241115P00180000 | 2024-04-30 3:14PM EDT | 180.00 | 19.91 | 17.95 | 18.65 | 0.00 | - | 3 | 142 | 23.57% |
| GOOG241115P00185000 | 2024-05-01 2:23PM EDT | 185.00 | 22.95 | 21.10 | 21.70 | 0.00 | - | 93 | 97 | 22.46% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 190.00 | 35.35 | 24.65 | 25.35 | 0.00 | - | 4 | 2 | 21.99% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 205.00 | 32.45 | 36.25 | 39.35 | 0.00 | - | 30 | 30 | 26.07% |
© 2024 Yahoo. All rights reserved.