Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.45 +19.06 (+0.38%) Dow
38,084.32 +181.03 (+0.48%) Nasdaq
15,701.69 +96.21 (+0.62%) Bitcoin USD
58,578.09 +1,234.60 (+2.15%) CMC Crypto 200
1,261.09 -9.66 (-0.76%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321C00070000 | 2024-03-08 2:03PM EDT | 70.00 | 70.95 | 85.50 | 90.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 75.00 | 79.97 | 87.50 | 92.50 | 0.00 | - | 1 | 1 | 35.35% |
| GOOG250321C00080000 | 2024-04-26 9:52AM EDT | 80.00 | 98.75 | 87.95 | 92.15 | 0.00 | - | 9 | 30 | 58.79% |
| GOOG250321C00085000 | 2024-03-18 9:53AM EDT | 85.00 | 71.22 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250321C00090000 | 2024-04-25 9:32AM EDT | 90.00 | 68.36 | 78.85 | 83.00 | 0.00 | - | 30 | 14 | 55.08% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 95.00 | 64.10 | 74.05 | 78.25 | 0.00 | - | 1 | 2 | 52.14% |
| GOOG250321C00100000 | 2024-04-23 10:30AM EDT | 100.00 | 65.62 | 69.50 | 73.60 | 0.00 | - | 2 | 5,763 | 57.29% |
| GOOG250321C00105000 | 2024-04-17 1:34PM EDT | 105.00 | 59.12 | 65.10 | 69.20 | 0.00 | - | 4 | 4 | 55.12% |
| GOOG250321C00110000 | 2024-04-30 2:50PM EDT | 110.00 | 62.00 | 60.55 | 64.75 | 0.00 | - | 1 | 38 | 52.75% |
| GOOG250321C00115000 | 2024-04-25 9:42AM EDT | 115.00 | 47.80 | 56.25 | 60.30 | 0.00 | - | 1 | 18 | 50.34% |
| GOOG250321C00120000 | 2024-04-30 2:04PM EDT | 120.00 | 53.86 | 52.25 | 56.20 | 0.00 | - | 2 | 23 | 48.78% |
| GOOG250321C00125000 | 2024-04-29 1:59PM EDT | 125.00 | 51.52 | 48.25 | 50.10 | 0.00 | - | 1 | 45 | 42.29% |
| GOOG250321C00130000 | 2024-05-01 12:54PM EDT | 130.00 | 46.30 | 44.75 | 46.10 | 0.00 | - | 1 | 61 | 41.00% |
| GOOG250321C00135000 | 2024-04-26 2:22PM EDT | 135.00 | 47.25 | 41.10 | 44.00 | 0.00 | - | 2 | 55 | 43.51% |
| GOOG250321C00140000 | 2024-04-30 12:59PM EDT | 140.00 | 38.00 | 37.80 | 39.25 | 0.00 | - | 1 | 309 | 40.15% |
| GOOG250321C00145000 | 2024-05-02 9:30AM EDT | 145.00 | 34.22 | 33.90 | 35.95 | -0.78 | -2.23% | 5 | 74 | 39.53% |
| GOOG250321C00150000 | 2024-04-29 11:24AM EDT | 150.00 | 33.00 | 30.85 | 31.55 | 0.00 | - | 7 | 259 | 36.68% |
| GOOG250321C00155000 | 2024-04-30 11:48AM EDT | 155.00 | 28.57 | 27.35 | 28.35 | 0.00 | - | 16 | 219 | 35.80% |
| GOOG250321C00160000 | 2024-05-02 9:37AM EDT | 160.00 | 25.37 | 25.05 | 26.30 | -0.23 | -0.90% | 2 | 2,376 | 36.59% |
| GOOG250321C00165000 | 2024-05-01 10:42AM EDT | 165.00 | 22.77 | 20.95 | 22.70 | 0.00 | - | 1 | 3,152 | 34.53% |
| GOOG250321C00170000 | 2024-05-01 1:03PM EDT | 170.00 | 20.00 | 18.75 | 20.15 | 0.00 | - | 7 | 3,270 | 33.93% |
| GOOG250321C00175000 | 2024-05-01 3:39PM EDT | 175.00 | 18.00 | 16.95 | 18.15 | 0.00 | - | 6 | 167 | 33.93% |
| GOOG250321C00180000 | 2024-05-01 2:47PM EDT | 180.00 | 16.10 | 14.45 | 16.20 | 0.00 | - | 2 | 850 | 33.73% |
| GOOG250321C00185000 | 2024-05-01 3:03PM EDT | 185.00 | 14.30 | 12.40 | 15.25 | 0.00 | - | 8 | 123 | 34.89% |
| GOOG250321C00190000 | 2024-05-01 2:45PM EDT | 190.00 | 12.30 | 11.00 | 12.10 | 0.00 | - | 9 | 149 | 32.23% |
| GOOG250321C00195000 | 2024-05-01 1:25PM EDT | 195.00 | 10.20 | 10.20 | 10.70 | 0.00 | - | 1 | 48 | 32.15% |
| GOOG250321C00200000 | 2024-05-01 1:37PM EDT | 200.00 | 8.90 | 8.80 | 10.05 | 0.00 | - | 11 | 176 | 33.13% |
| GOOG250321C00205000 | 2024-05-01 2:45PM EDT | 205.00 | 8.20 | 7.65 | 8.05 | 0.00 | - | 26 | 125 | 31.52% |
| GOOG250321C00210000 | 2024-04-30 3:55PM EDT | 210.00 | 6.25 | 6.25 | 7.10 | 0.00 | - | 5 | 1,022 | 31.54% |
| GOOG250321C00220000 | 2024-05-02 9:33AM EDT | 220.00 | 5.00 | 4.90 | 6.00 | 0.00 | - | 2 | 136 | 32.62% |
| GOOG250321C00230000 | 2024-05-01 3:51PM EDT | 230.00 | 2.43 | 3.65 | 3.95 | 0.00 | - | 2 | 902 | 30.87% |
| GOOG250321C00240000 | 2024-04-30 2:04PM EDT | 240.00 | 2.84 | 2.68 | 2.97 | 0.00 | - | 2 | 19 | 30.79% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250321P00070000 | 2024-04-22 3:40PM EDT | 70.00 | 0.30 | 0.07 | 2.28 | 0.00 | - | 11 | 375 | 56.34% |
| GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 75.00 | 0.43 | 0.11 | 2.30 | 0.00 | - | 12 | 597 | 52.62% |
| GOOG250321P00080000 | 2024-04-19 2:47PM EDT | 80.00 | 0.52 | 0.00 | 2.42 | 0.00 | - | 6 | 318 | 57.45% |
| GOOG250321P00085000 | 2024-03-25 3:58PM EDT | 85.00 | 0.75 | 0.00 | 2.69 | 0.00 | - | 18 | 17 | 54.93% |
| GOOG250321P00090000 | 2024-03-25 3:39PM EDT | 90.00 | 0.76 | 0.00 | 2.88 | 0.00 | - | 10 | 63 | 52.01% |
| GOOG250321P00095000 | 2024-04-29 11:58AM EDT | 95.00 | 0.72 | 0.00 | 2.80 | 0.00 | - | 6 | 176 | 47.91% |
| GOOG250321P00100000 | 2024-04-30 11:34AM EDT | 100.00 | 0.95 | 0.00 | 1.90 | 0.00 | - | 1 | 1,110 | 40.02% |
| GOOG250321P00105000 | 2024-04-29 12:00PM EDT | 105.00 | 1.21 | 0.00 | 3.30 | 0.00 | - | 2 | 172 | 43.08% |
| GOOG250321P00110000 | 2024-04-30 10:47AM EDT | 110.00 | 1.35 | 1.43 | 1.59 | 0.00 | - | 1 | 220 | 32.41% |
| GOOG250321P00115000 | 2024-04-29 12:01PM EDT | 115.00 | 1.48 | 1.83 | 2.10 | 0.00 | - | 5 | 442 | 31.92% |
| GOOG250321P00120000 | 2024-04-30 10:11AM EDT | 120.00 | 2.10 | 2.25 | 2.53 | 0.00 | - | 5 | 163 | 30.73% |
| GOOG250321P00125000 | 2024-04-29 2:30PM EDT | 125.00 | 2.80 | 2.86 | 3.15 | 0.00 | - | 9 | 6,280 | 29.93% |
| GOOG250321P00130000 | 2024-04-30 11:42AM EDT | 130.00 | 3.70 | 3.75 | 4.00 | 0.00 | - | 2 | 1,988 | 29.45% |
| GOOG250321P00135000 | 2024-04-29 10:15AM EDT | 135.00 | 3.96 | 4.65 | 5.15 | 0.00 | - | 1 | 113 | 29.32% |
| GOOG250321P00140000 | 2024-04-30 3:06PM EDT | 140.00 | 5.90 | 5.75 | 5.95 | 0.00 | - | 7 | 1,036 | 27.98% |
| GOOG250321P00145000 | 2024-05-01 2:22PM EDT | 145.00 | 7.00 | 6.80 | 8.65 | -0.25 | -3.45% | 25 | 182 | 30.19% |
| GOOG250321P00150000 | 2024-04-30 2:53PM EDT | 150.00 | 8.80 | 8.45 | 9.00 | 0.00 | - | 6 | 58 | 27.33% |
| GOOG250321P00155000 | 2024-05-01 3:00PM EDT | 155.00 | 9.70 | 8.75 | 11.30 | 0.00 | - | 5 | 353 | 27.79% |
| GOOG250321P00160000 | 2024-04-29 9:42AM EDT | 160.00 | 10.80 | 11.80 | 12.95 | 0.00 | - | 1 | 322 | 26.71% |
| GOOG250321P00165000 | 2024-04-30 12:45PM EDT | 165.00 | 14.50 | 13.35 | 15.90 | 0.00 | - | 8 | 17 | 27.41% |
| GOOG250321P00170000 | 2024-04-29 11:58AM EDT | 170.00 | 16.05 | 16.15 | 17.45 | 0.00 | - | 2 | 28 | 25.49% |
| GOOG250321P00175000 | 2024-04-26 2:08PM EDT | 175.00 | 16.25 | 19.10 | 21.05 | 0.00 | - | 3 | 3 | 26.47% |
| GOOG250321P00180000 | 2024-04-29 1:05PM EDT | 180.00 | 21.00 | 22.05 | 23.45 | 0.00 | - | 3 | 15 | 25.18% |
| GOOG250321P00190000 | 2024-05-01 2:45PM EDT | 190.00 | 28.15 | 26.90 | 29.90 | 0.00 | - | 9 | 7 | 24.14% |
| GOOG250321P00200000 | 2024-04-26 11:21AM EDT | 200.00 | 31.40 | 34.85 | 37.70 | 0.00 | - | 7 | 5 | 24.08% |
| GOOG250321P00205000 | 2024-04-17 12:53PM EDT | 205.00 | 49.29 | 39.80 | 41.40 | 0.00 | - | 2 | 1 | 23.10% |
© 2024 Yahoo. All rights reserved.