Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,239.26 +664.57 (+1.05%) CMC Crypto 200
1,384.24 +71.62 (+5.46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-04-16 12:19PM EDT | 45.00 | 113.00 | 110.15 | 114.25 | 0.00 | - | 8 | 13 | 95.19% |
| GOOG241220C00050000 | 2024-04-09 11:14AM EDT | 50.00 | 109.20 | 105.45 | 109.45 | 0.00 | - | 2 | 5 | 90.70% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-09 11:14AM EDT | 60.00 | 99.59 | 95.70 | 99.85 | 0.00 | - | 2 | 27 | 80.54% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 91.15 | 95.05 | 0.00 | - | 1 | 13 | 77.28% |
| GOOG241220C00070000 | 2024-04-15 2:38PM EDT | 70.00 | 89.90 | 86.20 | 90.30 | 0.00 | - | 1 | 18 | 72.69% |
| GOOG241220C00075000 | 2024-04-04 3:39PM EDT | 75.00 | 80.42 | 81.40 | 85.55 | 0.00 | - | 2 | 27 | 68.86% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 76.70 | 80.80 | 0.00 | - | 1 | 109 | 65.45% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 69.32% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 90.00 | 71.20 | 67.35 | 71.40 | 0.00 | - | 2 | 177 | 59.14% |
| GOOG241220C00095000 | 2024-04-19 3:02PM EDT | 95.00 | 64.57 | 62.70 | 66.75 | +2.04 | +3.26% | 1 | 669 | 56.17% |
| GOOG241220C00100000 | 2024-04-19 3:49PM EDT | 100.00 | 59.77 | 58.20 | 62.20 | -2.68 | -4.29% | 5 | 588 | 53.71% |
| GOOG241220C00105000 | 2024-04-09 2:39PM EDT | 105.00 | 57.25 | 53.60 | 57.05 | 0.00 | - | 1 | 1,075 | 56.16% |
| GOOG241220C00110000 | 2024-04-17 1:54PM EDT | 110.00 | 53.00 | 49.25 | 52.65 | 0.00 | - | 8 | 831 | 53.53% |
| GOOG241220C00115000 | 2024-04-19 10:00AM EDT | 115.00 | 47.37 | 44.80 | 48.85 | -1.43 | -2.93% | 3 | 392 | 52.61% |
| GOOG241220C00120000 | 2024-04-19 10:00AM EDT | 120.00 | 43.17 | 42.50 | 43.10 | -1.83 | -4.07% | 3 | 785 | 45.85% |
| GOOG241220C00125000 | 2024-04-18 9:42AM EDT | 125.00 | 39.27 | 38.40 | 40.00 | 0.00 | - | 1 | 802 | 46.55% |
| GOOG241220C00130000 | 2024-04-19 3:21PM EDT | 130.00 | 34.65 | 34.60 | 35.10 | -1.40 | -3.88% | 3 | 1,037 | 42.24% |
| GOOG241220C00135000 | 2024-04-19 9:56AM EDT | 135.00 | 31.61 | 30.80 | 31.40 | -0.99 | -3.04% | 1 | 2,485 | 40.78% |
| GOOG241220C00140000 | 2024-04-19 9:31AM EDT | 140.00 | 28.15 | 27.35 | 27.80 | -1.16 | -3.96% | 8 | 1,471 | 39.24% |
| GOOG241220C00145000 | 2024-04-17 2:52PM EDT | 145.00 | 25.60 | 24.00 | 24.60 | 0.00 | - | 46 | 2,024 | 38.25% |
| GOOG241220C00150000 | 2024-04-18 1:42PM EDT | 150.00 | 22.74 | 20.95 | 21.55 | 0.00 | - | 6 | 4,973 | 37.19% |
| GOOG241220C00155000 | 2024-04-19 2:48PM EDT | 155.00 | 17.97 | 18.20 | 19.55 | -1.63 | -8.32% | 18 | 5,888 | 37.85% |
| GOOG241220C00160000 | 2024-04-19 12:18PM EDT | 160.00 | 15.30 | 15.55 | 16.00 | -1.85 | -10.79% | 16 | 3,381 | 35.04% |
| GOOG241220C00165000 | 2024-04-19 12:18PM EDT | 165.00 | 13.13 | 13.50 | 13.80 | -1.77 | -11.88% | 2 | 1,974 | 34.51% |
| GOOG241220C00170000 | 2024-04-19 10:50AM EDT | 170.00 | 11.95 | 11.40 | 11.70 | -0.35 | -2.85% | 4 | 2,168 | 33.76% |
| GOOG241220C00175000 | 2024-04-19 2:31PM EDT | 175.00 | 9.73 | 9.70 | 9.90 | -1.02 | -9.49% | 20 | 2,140 | 33.21% |
| GOOG241220C00180000 | 2024-04-19 3:04PM EDT | 180.00 | 8.20 | 8.15 | 8.35 | -0.74 | -8.28% | 3 | 2,775 | 32.77% |
| GOOG241220C00185000 | 2024-04-19 3:00PM EDT | 185.00 | 6.88 | 6.75 | 7.00 | -0.66 | -8.75% | 5 | 1,475 | 32.38% |
| GOOG241220C00190000 | 2024-04-19 12:57PM EDT | 190.00 | 5.65 | 5.70 | 5.90 | -0.70 | -11.02% | 25 | 1,520 | 32.18% |
| GOOG241220C00195000 | 2024-04-19 12:18PM EDT | 195.00 | 4.86 | 4.75 | 5.00 | -0.39 | -7.43% | 5 | 814 | 32.12% |
| GOOG241220C00200000 | 2024-04-19 2:20PM EDT | 200.00 | 4.07 | 3.90 | 4.15 | -0.22 | -5.13% | 59 | 958 | 31.85% |
| GOOG241220C00205000 | 2024-04-15 1:02PM EDT | 205.00 | 4.20 | 3.30 | 3.60 | 0.00 | - | 3 | 122 | 32.12% |
| GOOG241220C00210000 | 2024-04-17 3:41PM EDT | 210.00 | 2.95 | 2.73 | 2.92 | -0.10 | -3.28% | 4 | 2,553 | 31.72% |
| GOOG241220C00215000 | 2024-04-18 2:48PM EDT | 215.00 | 2.68 | 2.36 | 2.46 | 0.00 | - | 23 | 97 | 31.74% |
| GOOG241220C00220000 | 2024-04-19 9:32AM EDT | 220.00 | 2.22 | 1.94 | 2.09 | -0.05 | -2.20% | 1 | 378 | 31.84% |
| GOOG241220C00225000 | 2024-04-19 12:31PM EDT | 225.00 | 1.62 | 1.65 | 1.79 | -0.30 | -15.62% | 3 | 301 | 32.00% |
| GOOG241220C00230000 | 2024-04-16 2:09PM EDT | 230.00 | 1.63 | 1.45 | 1.54 | 0.00 | - | 2 | 80 | 32.19% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 57.42% |
| GOOG241220P00050000 | 2024-04-18 3:03PM EDT | 50.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 80 | 1,236 | 54.10% |
| GOOG241220P00055000 | 2024-04-18 3:05PM EDT | 55.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 160 | 3,961 | 50.59% |
| GOOG241220P00060000 | 2024-04-18 3:11PM EDT | 60.00 | 0.08 | 0.04 | 0.15 | 0.00 | - | 80 | 944 | 50.78% |
| GOOG241220P00065000 | 2024-04-18 3:19PM EDT | 65.00 | 0.14 | 0.08 | 0.22 | 0.00 | - | 80 | 827 | 49.32% |
| GOOG241220P00070000 | 2024-04-18 3:17PM EDT | 70.00 | 0.17 | 0.13 | 0.20 | 0.00 | - | 80 | 1,094 | 44.82% |
| GOOG241220P00075000 | 2024-03-18 12:56PM EDT | 75.00 | 0.30 | 0.19 | 0.29 | 0.00 | - | 6 | 771 | 43.60% |
| GOOG241220P00080000 | 2024-04-18 3:18PM EDT | 80.00 | 0.32 | 0.28 | 0.42 | 0.00 | - | 80 | 755 | 42.58% |
| GOOG241220P00085000 | 2024-04-18 3:23PM EDT | 85.00 | 0.44 | 0.38 | 0.53 | 0.00 | - | 16 | 1,814 | 40.75% |
| GOOG241220P00090000 | 2024-04-19 3:18PM EDT | 90.00 | 0.60 | 0.55 | 0.70 | +0.05 | +9.09% | 32 | 1,522 | 39.38% |
| GOOG241220P00095000 | 2024-04-18 3:33PM EDT | 95.00 | 0.72 | 0.71 | 0.88 | 0.00 | - | 50 | 3,003 | 37.76% |
| GOOG241220P00100000 | 2024-04-19 3:19PM EDT | 100.00 | 1.06 | 0.95 | 1.14 | +0.16 | +17.78% | 48 | 1,315 | 36.49% |
| GOOG241220P00105000 | 2024-04-19 3:20PM EDT | 105.00 | 1.35 | 1.29 | 1.41 | +0.17 | +14.41% | 80 | 977 | 34.92% |
| GOOG241220P00110000 | 2024-04-18 3:05PM EDT | 110.00 | 1.57 | 1.68 | 1.79 | 0.00 | - | 30 | 1,819 | 33.68% |
| GOOG241220P00115000 | 2024-04-19 3:21PM EDT | 115.00 | 2.26 | 2.17 | 2.32 | +0.21 | +10.24% | 49 | 2,098 | 32.74% |
| GOOG241220P00120000 | 2024-04-18 2:47PM EDT | 120.00 | 2.63 | 2.78 | 2.94 | 0.00 | - | 21 | 1,551 | 31.70% |
| GOOG241220P00125000 | 2024-04-19 3:46PM EDT | 125.00 | 3.75 | 3.50 | 5.00 | +0.45 | +13.64% | 115 | 4,687 | 34.72% |
| GOOG241220P00130000 | 2024-04-19 2:51PM EDT | 130.00 | 4.70 | 4.45 | 4.65 | +0.50 | +11.90% | 88 | 4,673 | 29.83% |
| GOOG241220P00135000 | 2024-04-19 10:54AM EDT | 135.00 | 5.40 | 5.55 | 6.85 | +0.20 | +3.85% | 11 | 2,219 | 31.63% |
| GOOG241220P00140000 | 2024-04-19 3:57PM EDT | 140.00 | 7.05 | 6.95 | 7.20 | +0.55 | +8.46% | 66 | 1,488 | 28.27% |
| GOOG241220P00145000 | 2024-04-19 2:31PM EDT | 145.00 | 8.73 | 8.55 | 8.80 | +0.78 | +9.81% | 1 | 2,334 | 27.47% |
| GOOG241220P00150000 | 2024-04-19 12:33PM EDT | 150.00 | 11.10 | 10.35 | 10.70 | +1.30 | +13.27% | 2 | 1,925 | 26.76% |
| GOOG241220P00155000 | 2024-04-19 12:16PM EDT | 155.00 | 13.00 | 12.55 | 12.85 | +1.40 | +12.07% | 7 | 531 | 26.01% |
| GOOG241220P00160000 | 2024-04-17 1:11PM EDT | 160.00 | 14.60 | 14.95 | 15.35 | 0.00 | - | 20 | 213 | 25.40% |
| GOOG241220P00165000 | 2024-04-19 1:13PM EDT | 165.00 | 18.20 | 17.70 | 18.10 | +0.85 | +4.90% | 6 | 364 | 24.69% |
| GOOG241220P00170000 | 2024-04-16 3:02PM EDT | 170.00 | 19.95 | 20.55 | 21.30 | 0.00 | - | 1 | 16 | 24.30% |
| GOOG241220P00175000 | 2024-02-16 4:07PM EDT | 175.00 | 33.94 | 33.65 | 34.25 | 0.00 | - | 2 | 1 | 43.42% |
| GOOG241220P00180000 | 2024-04-10 12:36PM EDT | 180.00 | 26.75 | 27.40 | 28.35 | 0.00 | - | 1 | 11 | 23.16% |
| GOOG241220P00185000 | 2024-04-04 10:04AM EDT | 185.00 | 32.95 | 31.35 | 32.20 | 0.00 | - | 1 | 2 | 22.43% |
| GOOG241220P00190000 | 2024-04-17 12:13PM EDT | 190.00 | 34.98 | 35.50 | 36.30 | 0.00 | - | 2 | 1 | 21.71% |
| GOOG241220P00195000 | 2024-04-09 11:39AM EDT | 195.00 | 38.96 | 39.95 | 40.70 | 0.00 | - | 1 | 2 | 21.33% |
| GOOG241220P00200000 | 2024-04-08 12:55PM EDT | 200.00 | 44.10 | 44.50 | 47.00 | 0.00 | - | 1 | 1 | 27.67% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 47.90 | 51.55 | 0.00 | - | - | 1 | 27.89% |
| GOOG241220P00210000 | 2023-12-07 1:43PM EDT | 210.00 | 70.62 | 70.05 | 75.00 | 0.00 | - | 2 | 0 | 67.51% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 62.45 | 66.30 | 0.00 | - | 2 | 0 | 31.62% |
© 2024 Yahoo. All rights reserved.