Singapore markets closed
Straits Times Index
3,145.81 -5.75 (-0.18%) Nikkei
27,116.11 -195.19 (-0.71%) Hang Seng
17,740.05 -272.10 (-1.51%) FTSE 100
6,991.09 -6.18 (-0.09%) BTC-USD
19,446.80 -620.31 (-3.09%) CMC Crypto 200
444.80 -10.23 (-2.25%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007C00060000 | 2022-10-06 2:59PM EDT | 60.00 | 40.35 | 40.25 | 40.35 | -2.10 | -4.95% | 1 | 19 | 561.72% |
| GOOG221007C00065000 | 2022-10-07 10:11AM EDT | 65.00 | 35.35 | 35.15 | 35.30 | -1.55 | -4.20% | 2 | 3 | 465.63% |
| GOOG221007C00070000 | 2022-10-07 10:37AM EDT | 70.00 | 30.20 | 30.10 | 30.25 | -2.10 | -6.50% | 2 | 8 | 383.59% |
| GOOG221007C00075000 | 2022-10-07 9:47AM EDT | 75.00 | 25.75 | 25.25 | 25.40 | -2.75 | -9.65% | 1 | 2 | 351.17% |
| GOOG221007C00080000 | 2022-10-07 10:34AM EDT | 80.00 | 20.25 | 20.20 | 20.30 | -2.75 | -11.96% | 2 | 90 | 273.44% |
| GOOG221007C00082000 | 2022-10-07 9:51AM EDT | 82.00 | 18.15 | 18.20 | 18.30 | +0.95 | +5.52% | 1 | 4 | 248.44% |
| GOOG221007C00083000 | 2022-10-06 10:14AM EDT | 83.00 | 18.80 | 17.15 | 17.30 | 0.00 | - | 5 | 25 | 232.23% |
| GOOG221007C00084000 | 2022-10-07 9:59AM EDT | 84.00 | 16.05 | 16.15 | 16.25 | +0.42 | +2.69% | 1 | 7 | 216.02% |
| GOOG221007C00085000 | 2022-10-07 10:34AM EDT | 85.00 | 15.30 | 15.15 | 15.30 | -2.50 | -14.04% | 1 | 39 | 208.20% |
| GOOG221007C00086000 | 2022-10-03 11:39AM EDT | 86.00 | 12.60 | 14.15 | 14.30 | 0.00 | - | 2 | 8 | 196.29% |
| GOOG221007C00087000 | 2022-10-06 11:55AM EDT | 87.00 | 16.36 | 13.20 | 13.35 | 0.00 | - | 79 | 3 | 191.21% |
| GOOG221007C00088000 | 2022-10-03 11:48AM EDT | 88.00 | 10.60 | 12.20 | 12.30 | 0.00 | - | 10 | 570 | 175.78% |
| GOOG221007C00089000 | 2022-10-07 9:49AM EDT | 89.00 | 11.75 | 11.20 | 11.35 | -0.99 | -7.77% | 1 | 57 | 166.80% |
| GOOG221007C00090000 | 2022-10-06 3:57PM EDT | 90.00 | 12.25 | 10.20 | 10.30 | 0.00 | - | 4 | 136 | 151.56% |
| GOOG221007C00091000 | 2022-10-07 9:32AM EDT | 91.00 | 9.53 | 9.20 | 9.40 | -2.87 | -23.15% | 2 | 44 | 144.92% |
| GOOG221007C00092000 | 2022-10-06 2:09PM EDT | 92.00 | 8.20 | 8.20 | 8.30 | -2.70 | -24.77% | 1 | 249 | 127.34% |
| GOOG221007C00093000 | 2022-10-07 11:42AM EDT | 93.00 | 7.15 | 7.10 | 7.20 | -2.35 | -24.74% | 23 | 325 | 104.10% |
| GOOG221007C00094000 | 2022-10-07 9:37AM EDT | 94.00 | 7.10 | 6.30 | 6.40 | -1.20 | -14.46% | 1 | 275 | 111.43% |
| GOOG221007C00095000 | 2022-10-07 10:47AM EDT | 95.00 | 5.55 | 5.30 | 5.40 | -2.07 | -27.17% | 5 | 302 | 98.05% |
| GOOG221007C00096000 | 2022-10-07 11:12AM EDT | 96.00 | 4.50 | 4.25 | 4.40 | -2.60 | -36.62% | 25 | 397 | 82.62% |
| GOOG221007C00097000 | 2022-10-07 11:03AM EDT | 97.00 | 4.02 | 3.25 | 3.35 | -1.58 | -28.21% | 164 | 583 | 66.80% |
| GOOG221007C00098000 | 2022-10-07 11:58AM EDT | 98.00 | 2.37 | 2.19 | 2.24 | -2.34 | -49.68% | 388 | 1,066 | 48.44% |
| GOOG221007C00099000 | 2022-10-07 12:10PM EDT | 99.00 | 1.37 | 1.27 | 1.32 | -2.23 | -61.94% | 383 | 959 | 37.31% |
| GOOG221007C00100000 | 2022-10-07 12:09PM EDT | 100.00 | 0.58 | 0.53 | 0.55 | -1.85 | -76.13% | 1,823 | 2,120 | 28.22% |
| GOOG221007C00101000 | 2022-10-07 12:16PM EDT | 101.00 | 0.14 | 0.16 | 0.17 | -1.58 | -91.86% | 4,611 | 4,700 | 26.17% |
| GOOG221007C00102000 | 2022-10-07 12:10PM EDT | 102.00 | 0.05 | 0.03 | 0.04 | -1.10 | -95.65% | 3,484 | 3,698 | 26.17% |
| GOOG221007C00103000 | 2022-10-07 12:13PM EDT | 103.00 | 0.02 | 0.01 | 0.02 | -0.58 | -96.67% | 1,296 | 3,143 | 31.25% |
| GOOG221007C00104000 | 2022-10-07 12:02PM EDT | 104.00 | 0.01 | 0.01 | 0.02 | -0.32 | -96.97% | 3,056 | 3,401 | 39.06% |
| GOOG221007C00105000 | 2022-10-07 11:49AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,321 | 7,426 | 42.19% |
| GOOG221007C00106000 | 2022-10-07 11:57AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 252 | 4,516 | 49.22% |
| GOOG221007C00107000 | 2022-10-07 12:14PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 25 | 1,819 | 51.56% |
| GOOG221007C00108000 | 2022-10-07 11:03AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 924 | 57.81% |
| GOOG221007C00109000 | 2022-10-07 10:01AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 616 | 62.50% |
| GOOG221007C00110000 | 2022-10-07 12:00PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,037 | 68.75% |
| GOOG221007C00111000 | 2022-10-06 11:57AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 473 | 75.00% |
| GOOG221007C00112000 | 2022-10-07 11:23AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 345 | 81.25% |
| GOOG221007C00113000 | 2022-10-07 9:50AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 87.50% |
| GOOG221007C00114000 | 2022-10-05 11:23AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 93.75% |
| GOOG221007C00115000 | 2022-10-06 12:30PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 663 | 96.88% |
| GOOG221007C00116000 | 2022-10-04 11:26AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 484 | 103.13% |
| GOOG221007C00117000 | 2022-10-04 3:32PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 144 | 106.25% |
| GOOG221007C00118000 | 2022-10-06 9:35AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 112.50% |
| GOOG221007C00119000 | 2022-10-07 10:37AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 112 | 118.75% |
| GOOG221007C00120000 | 2022-10-07 11:39AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 532 | 125.00% |
| GOOG221007C00121000 | 2022-10-04 1:12PM EDT | 121.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 16 | 85 | 179.69% |
| GOOG221007C00122000 | 2022-10-04 2:00PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 223 | 131.25% |
| GOOG221007C00123000 | 2022-10-04 10:30AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 160 | 137.50% |
| GOOG221007C00124000 | 2022-10-04 10:17AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 273 | 143.75% |
| GOOG221007C00125000 | 2022-10-06 12:24PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 189 | 150.00% |
| GOOG221007C00126000 | 2022-09-15 10:07AM EDT | 126.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 153.13% |
| GOOG221007C00127000 | 2022-09-29 3:00PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 68 | 156.25% |
| GOOG221007C00128000 | 2022-10-05 10:54AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 162.50% |
| GOOG221007C00129000 | 2022-10-05 10:53AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 168.75% |
| GOOG221007C00130000 | 2022-09-27 10:07AM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 262 | 168.75% |
| GOOG221007C00131000 | 2022-09-14 10:19AM EDT | 131.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 175.00% |
| GOOG221007C00132000 | 2022-09-07 9:45AM EDT | 132.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 34 | 74 | 181.25% |
| GOOG221007C00133000 | 2022-09-19 1:59PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 187.50% |
| GOOG221007C00135000 | 2022-09-06 10:13AM EDT | 135.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 21 | 29 | 193.75% |
| GOOG221007C00138000 | 2022-09-29 10:00AM EDT | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 206.25% |
| GOOG221007C00140000 | 2022-09-06 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007P00060000 | 2022-09-30 11:46AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
| GOOG221007P00065000 | 2022-09-27 3:05PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 100.00% |
| GOOG221007P00070000 | 2022-09-16 10:53AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GOOG221007P00075000 | 2022-10-03 2:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 93 | 187.50% |
| GOOG221007P00080000 | 2022-10-04 11:44AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 427 | 150.00% |
| GOOG221007P00082000 | 2022-10-06 9:41AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 226 | 137.50% |
| GOOG221007P00083000 | 2022-10-04 10:20AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 170 | 50.00% |
| GOOG221007P00084000 | 2022-10-05 10:45AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 118.75% |
| GOOG221007P00085000 | 2022-10-07 11:35AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 1,298 | 50.00% |
| GOOG221007P00086000 | 2022-10-06 9:41AM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 292 | 106.25% |
| GOOG221007P00087000 | 2022-10-07 9:51AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 240 | 96.88% |
| GOOG221007P00088000 | 2022-10-06 9:55AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 688 | 90.63% |
| GOOG221007P00089000 | 2022-10-06 1:56PM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 84.38% |
| GOOG221007P00090000 | 2022-10-07 11:43AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,710 | 75.00% |
| GOOG221007P00091000 | 2022-10-07 9:41AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 865 | 68.75% |
| GOOG221007P00092000 | 2022-10-07 11:57AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 463 | 62.50% |
| GOOG221007P00093000 | 2022-10-07 12:12PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 699 | 53.13% |
| GOOG221007P00094000 | 2022-10-07 12:13PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,345 | 51.56% |
| GOOG221007P00095000 | 2022-10-07 11:49AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,507 | 43.75% |
| GOOG221007P00096000 | 2022-10-07 12:14PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 2,184 | 35.16% |
| GOOG221007P00097000 | 2022-10-07 12:12PM EDT | 97.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 149 | 1,769 | 30.47% |
| GOOG221007P00098000 | 2022-10-07 12:13PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 1,434 | 1,224 | 23.44% |
| GOOG221007P00099000 | 2022-10-07 12:14PM EDT | 99.00 | 0.07 | 0.07 | 0.08 | -0.11 | -61.11% | 1,747 | 2,228 | 17.97% |
| GOOG221007P00100000 | 2022-10-07 12:15PM EDT | 100.00 | 0.32 | 0.27 | 0.29 | -0.01 | -3.03% | 3,274 | 3,237 | 11.91% |
| GOOG221007P00101000 | 2022-10-07 12:14PM EDT | 101.00 | 0.92 | 0.90 | 0.94 | +0.33 | +55.93% | 854 | 1,478 | 0.00% |
| GOOG221007P00102000 | 2022-10-07 12:11PM EDT | 102.00 | 1.73 | 1.80 | 1.85 | +0.80 | +86.02% | 2,091 | 2,711 | 0.00% |
| GOOG221007P00103000 | 2022-10-07 12:11PM EDT | 103.00 | 2.70 | 2.77 | 2.82 | +1.26 | +87.50% | 122 | 2,508 | 0.00% |
| GOOG221007P00104000 | 2022-10-07 11:37AM EDT | 104.00 | 3.61 | 3.65 | 3.80 | +1.44 | +66.36% | 14 | 1,046 | 0.00% |
| GOOG221007P00105000 | 2022-10-07 11:47AM EDT | 105.00 | 4.87 | 4.70 | 4.80 | +1.96 | +67.35% | 295 | 1,405 | 0.00% |
| GOOG221007P00106000 | 2022-10-07 12:05PM EDT | 106.00 | 5.67 | 5.75 | 5.85 | +1.72 | +43.54% | 8 | 484 | 0.00% |
| GOOG221007P00107000 | 2022-10-07 11:15AM EDT | 107.00 | 6.32 | 6.60 | 6.75 | +1.52 | +31.67% | 24 | 548 | 0.00% |
| GOOG221007P00108000 | 2022-10-07 12:05PM EDT | 108.00 | 7.65 | 7.60 | 7.70 | +2.57 | +50.59% | 18 | 71 | 0.00% |
| GOOG221007P00109000 | 2022-10-06 3:04PM EDT | 109.00 | 6.65 | 8.70 | 8.80 | 0.00 | - | 9 | 11 | 0.00% |
| GOOG221007P00110000 | 2022-10-07 12:13PM EDT | 110.00 | 9.70 | 9.75 | 9.90 | +2.85 | +41.61% | 5 | 60 | 0.00% |
| GOOG221007P00111000 | 2022-10-06 1:02PM EDT | 111.00 | 10.30 | 10.60 | 10.80 | +2.15 | +26.38% | 1 | 27 | 0.00% |
| GOOG221007P00112000 | 2022-10-05 3:25PM EDT | 112.00 | 9.55 | 11.65 | 11.75 | 0.00 | - | 308 | 85 | 0.00% |
| GOOG221007P00113000 | 2022-10-07 9:42AM EDT | 113.00 | 11.90 | 12.75 | 12.85 | +2.55 | +27.27% | 1 | 2 | 0.00% |
| GOOG221007P00114000 | 2022-09-30 10:33AM EDT | 114.00 | 15.45 | 13.70 | 13.85 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG221007P00115000 | 2022-10-05 1:58PM EDT | 115.00 | 13.50 | 14.70 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG221007P00116000 | 2022-09-28 3:31PM EDT | 116.00 | 14.80 | 15.60 | 15.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG221007P00117000 | 2022-10-05 1:38PM EDT | 117.00 | 15.47 | 16.60 | 16.75 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG221007P00118000 | 2022-09-28 9:59AM EDT | 118.00 | 19.80 | 17.65 | 17.80 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG221007P00119000 | 2022-10-07 11:17AM EDT | 119.00 | 18.50 | 18.70 | 18.80 | -0.30 | -1.60% | 1 | 0 | 0.00% |
| GOOG221007P00120000 | 2022-09-28 10:20AM EDT | 120.00 | 21.60 | 19.75 | 19.85 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG221007P00121000 | 2022-10-07 9:53AM EDT | 121.00 | 20.85 | 20.60 | 20.70 | -0.45 | -2.11% | 1 | 0 | 0.00% |
| GOOG221007P00122000 | 2022-09-20 9:47AM EDT | 122.00 | 19.25 | 21.60 | 21.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG221007P00123000 | 2022-09-16 9:45AM EDT | 123.00 | 20.20 | 22.60 | 22.70 | 0.00 | - | - | 0 | 0.00% |
| GOOG221007P00124000 | 2022-09-06 9:48AM EDT | 124.00 | 15.93 | 20.00 | 21.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG221007P00125000 | 2022-09-20 10:55AM EDT | 125.00 | 22.60 | 24.60 | 24.75 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG221007P00130000 | 2022-10-07 10:08AM EDT | 130.00 | 29.70 | 29.70 | 29.80 | +11.15 | +60.11% | 1 | 0 | 0.00% |
| GOOG221007P00133000 | 2022-10-06 10:11AM EDT | 133.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG221007P00135000 | 2022-08-31 3:17PM EDT | 135.00 | 24.77 | 37.90 | 38.00 | 0.00 | - | 1 | 0 | 573.44% |
| GOOG221007P00140000 | 2022-10-06 2:45PM EDT | 140.00 | 37.45 | 39.60 | 39.75 | 0.00 | - | 10 | 3 | 0.00% |
| GOOG221007P00150000 | 2022-10-07 9:53AM EDT | 150.00 | 49.85 | 49.75 | 49.90 | -2.85 | -5.41% | 2 | 0 | 0.00% |
| GOOG221007P00160000 | 2022-10-07 10:14AM EDT | 160.00 | 59.75 | 59.75 | 59.85 | +2.10 | +3.64% | 3 | 0 | 0.00% |
| GOOG221007P00165000 | 2022-10-07 9:59AM EDT | 165.00 | 64.90 | 64.75 | 64.85 | +2.24 | +3.57% | 2 | 0 | 0.00% |
| GOOG221007P00170000 | 2022-10-06 12:56PM EDT | 170.00 | 67.00 | 69.75 | 69.85 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
