Singapore markets open in 6 hours 40 minutes

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.01-0.56 (-0.30%)
At close: 04:00PM EDT
184.83 -0.24 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240719C000700002024-07-09 2:16PM EDT70.00119.63114.75116.250.00-15383.01%
GOOGL240719C000750002024-06-24 9:30AM EDT75.00105.45109.75111.250.00-2021357.81%
GOOGL240719C000800002024-07-09 9:30AM EDT80.00111.15104.75106.250.00-318334.38%
GOOGL240719C000850002024-04-24 1:51PM EDT85.0074.6989.2091.000.00-2110.00%
GOOGL240719C000900002024-07-11 3:59PM EDT90.0096.1593.7096.250.00-414346.39%
GOOGL240719C000950002024-05-06 12:14PM EDT95.0072.1979.6581.200.00-4730.00%
GOOGL240719C001000002024-07-11 3:48PM EDT100.0085.5084.7587.300.00-12108289.75%
GOOGL240719C001050002024-07-11 11:59AM EDT105.0081.3079.8081.300.00-2829239.45%
GOOGL240719C001100002024-07-11 10:47AM EDT110.0077.7474.7077.300.00-1168249.51%
GOOGL240719C001150002024-07-10 10:43AM EDT115.0075.1369.8072.300.00-6184233.69%
GOOGL240719C001200002024-07-10 12:45PM EDT120.0070.6764.8066.300.00-1423189.65%
GOOGL240719C001250002024-07-11 3:44PM EDT125.0060.8959.8061.30+0.01+0.02%1402174.22%
GOOGL240719C001300002024-07-12 3:59PM EDT130.0055.0554.8056.30-1.10-1.96%30794159.38%
GOOGL240719C001350002024-07-12 1:21PM EDT135.0051.3049.8051.30-5.00-8.88%137641144.92%
GOOGL240719C001400002024-07-12 3:48PM EDT140.0044.7744.8046.35-1.20-2.61%1124,279132.03%
GOOGL240719C001450002024-07-12 1:51PM EDT145.0041.9039.8042.50+0.87+2.12%232,101138.77%
GOOGL240719C001500002024-07-12 3:53PM EDT150.0034.8534.8036.35-1.20-3.33%502,678104.64%
GOOGL240719C001550002024-07-12 3:48PM EDT155.0029.9129.8531.35-0.99-3.20%2134,06792.19%
GOOGL240719C001575002024-07-12 11:42AM EDT157.5028.3527.2530.00-5.12-15.30%5433100.54%
GOOGL240719C001600002024-07-12 3:54PM EDT160.0025.0524.8526.35-0.90-3.47%1969,87678.91%
GOOGL240719C001625002024-07-12 11:05AM EDT162.5023.5722.3523.90-3.98-14.45%3673.05%
GOOGL240719C001650002024-07-12 3:15PM EDT165.0020.1419.8521.40-0.86-4.10%994,35866.41%
GOOGL240719C001675002024-07-12 3:22PM EDT167.5018.9517.4019.80-1.18-5.86%24470.46%
GOOGL240719C001700002024-07-12 3:53PM EDT170.0015.0014.8016.45-0.97-6.07%8612,30452.98%
GOOGL240719C001725002024-07-12 3:17PM EDT172.5013.8012.4513.95+0.03+0.22%118661.40%
GOOGL240719C001750002024-07-12 3:59PM EDT175.0010.3010.0511.55-0.91-8.12%20612,54254.79%
GOOGL240719C001775002024-07-12 3:41PM EDT177.508.057.759.20-0.74-8.42%6681948.32%
GOOGL240719C001800002024-07-12 3:57PM EDT180.005.775.556.00-1.03-15.15%85910,34530.13%
GOOGL240719C001825002024-07-12 3:58PM EDT182.503.823.854.05-0.93-19.58%2961,94427.71%
GOOGL240719C001850002024-07-12 3:59PM EDT185.002.402.202.47-0.60-20.00%4,8269,27626.05%
GOOGL240719C001875002024-07-12 3:59PM EDT187.501.331.301.40-0.58-30.37%5,0973,24925.68%
GOOGL240719C001900002024-07-12 3:59PM EDT190.000.630.640.71-0.42-40.00%11,99617,74025.37%
GOOGL240719C001925002024-07-12 3:59PM EDT192.500.300.290.33-0.28-48.28%8,6515,15925.34%
GOOGL240719C001950002024-07-12 3:59PM EDT195.000.150.130.18-0.17-53.12%2,57910,06126.86%
GOOGL240719C001975002024-07-12 3:59PM EDT197.500.070.070.10-0.10-58.82%1,1422,99528.32%
GOOGL240719C002000002024-07-12 3:59PM EDT200.000.060.040.06-0.05-45.45%4,4449,82030.08%
GOOGL240719C002025002024-07-12 3:41PM EDT202.500.040.030.04-0.02-33.33%8411,01032.23%
GOOGL240719C002050002024-07-12 3:53PM EDT205.000.040.020.05+0.01+33.33%601,41636.91%
GOOGL240719C002075002024-07-12 3:21PM EDT207.500.040.000.040.00-319239.45%
GOOGL240719C002100002024-07-12 2:02PM EDT210.000.030.010.020.00-91,07239.45%
GOOGL240719C002150002024-07-12 10:28AM EDT215.000.010.000.030.00-157648.05%
GOOGL240719C002200002024-07-11 3:52PM EDT220.000.010.010.02-0.01-50.00%844250.78%
GOOGL240719C002250002024-07-10 3:19PM EDT225.000.020.000.040.00-10125657.81%
GOOGL240719C002300002024-07-11 3:59PM EDT230.000.010.000.060.00-163166.41%
GOOGL240719C002350002024-07-09 12:01PM EDT235.000.010.000.040.00-732469.53%
GOOGL240719C002400002024-07-12 2:11PM EDT240.000.020.000.01+0.01+100.00%1010265.63%
GOOGL240719C002450002024-07-09 11:21AM EDT245.000.010.000.040.00-101179.69%
GOOGL240719C002500002024-07-09 11:22AM EDT250.000.010.000.010.00-203075.00%
GOOGL240719C002550002024-07-05 10:39AM EDT255.000.010.000.040.00-2389.84%
GOOGL240719C002600002024-07-11 11:11AM EDT260.000.010.000.010.00-1284.38%
GOOGL240719C002650002024-06-21 1:45PM EDT265.000.020.000.010.00-715287.50%
GOOGL240719C002700002024-06-28 10:56AM EDT270.000.010.000.040.00-11103.91%
GOOGL240719C002750002024-06-27 10:34AM EDT275.000.020.000.040.00--1108.59%
GOOGL240719C002800002024-07-03 12:34PM EDT280.000.010.000.040.00-215112.50%
GOOGL240719C002850002024-06-21 3:54PM EDT285.000.010.000.040.00-2525117.19%
GOOGL240719C002900002024-06-27 9:35AM EDT290.000.010.000.040.00-554121.09%
GOOGL240719C002950002024-06-26 10:03AM EDT295.000.010.000.040.00-75121125.00%
GOOGL240719C003000002024-07-12 2:38PM EDT300.000.010.000.01-0.01-50.00%128115.63%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GOOGL240719P000700002024-07-08 3:18PM EDT70.000.010.000.040.00-3561260.94%
GOOGL240719P000750002024-05-06 3:00PM EDT75.000.020.000.070.00-147256.25%
GOOGL240719P000800002024-06-21 10:31AM EDT80.000.030.000.040.00-223226.56%
GOOGL240719P000850002024-06-26 12:59PM EDT85.000.010.000.040.00-154210.94%
GOOGL240719P000900002024-05-28 3:39PM EDT90.000.020.000.220.00-4571235.94%
GOOGL240719P000950002024-05-30 11:37AM EDT95.000.020.000.030.00-2809178.13%
GOOGL240719P001000002024-06-26 3:49PM EDT100.000.010.000.010.00-1274150.00%
GOOGL240719P001050002024-07-08 1:45PM EDT105.000.010.000.020.00-1627146.88%
GOOGL240719P001100002024-06-18 2:19PM EDT110.000.020.000.040.00-51,579145.31%
GOOGL240719P001150002024-07-03 12:23PM EDT115.000.020.000.040.00-15,397132.81%
GOOGL240719P001200002024-07-09 3:07PM EDT120.000.020.000.040.00-53,165121.88%
GOOGL240719P001250002024-07-12 11:49AM EDT125.000.010.000.030.00-18,239107.81%
GOOGL240719P001300002024-07-12 12:00PM EDT130.000.030.000.04+0.02+200.00%14,222101.56%
GOOGL240719P001350002024-07-11 11:04AM EDT135.000.010.000.050.00-64,52693.75%
GOOGL240719P001400002024-07-11 3:11PM EDT140.000.020.000.050.00-127,75283.59%
GOOGL240719P001450002024-07-12 3:47PM EDT145.000.010.000.02-0.01-50.00%728,11467.19%
GOOGL240719P001500002024-07-12 1:12PM EDT150.000.010.010.02-0.01-50.00%84,22260.94%
GOOGL240719P001550002024-07-12 1:48PM EDT155.000.020.010.04-0.02-50.00%275,14655.47%
GOOGL240719P001575002024-07-12 3:32PM EDT157.500.030.010.07-0.03-50.00%85953.91%
GOOGL240719P001600002024-07-12 3:41PM EDT160.000.030.030.05-0.04-57.14%11821,80650.78%
GOOGL240719P001625002024-07-11 1:35PM EDT162.500.070.030.080.00-349449.22%
GOOGL240719P001650002024-07-12 3:52PM EDT165.000.070.030.07+0.01+16.67%4268,98143.36%
GOOGL240719P001675002024-07-12 1:49PM EDT167.500.050.040.10-0.06-54.55%1372040.63%
GOOGL240719P001700002024-07-12 3:58PM EDT170.000.120.070.10+0.01+9.09%19711,95135.55%
GOOGL240719P001725002024-07-12 3:54PM EDT172.500.150.090.16-0.02-11.76%46448833.25%
GOOGL240719P001750002024-07-12 3:59PM EDT175.000.220.150.22-0.01-4.35%5009,94929.69%
GOOGL240719P001775002024-07-12 3:59PM EDT177.500.340.330.39-0.07-17.07%3941,39127.78%
GOOGL240719P001800002024-07-12 3:59PM EDT180.000.680.610.71-0.03-4.23%2,7517,25026.12%
GOOGL240719P001825002024-07-12 3:59PM EDT182.501.231.161.29-0.07-5.38%3,5812,32624.83%
GOOGL240719P001850002024-07-12 3:59PM EDT185.002.302.102.26+0.04+1.77%4,2734,78623.94%
GOOGL240719P001875002024-07-12 3:56PM EDT187.503.763.553.75+0.16+4.44%7951,65624.07%
GOOGL240719P001900002024-07-12 3:47PM EDT190.005.854.405.85+0.65+12.50%5853,67927.52%
GOOGL240719P001925002024-07-12 3:29PM EDT192.507.555.858.05+1.05+16.15%10550329.83%
GOOGL240719P001950002024-07-12 3:31PM EDT195.009.358.9010.45-0.15-1.58%3442234.03%
GOOGL240719P001975002024-07-12 1:25PM EDT197.5011.4511.3512.90-0.19-1.63%182738.53%
GOOGL240719P002000002024-07-12 10:38AM EDT200.0014.2613.8515.40+2.58+22.09%12043.90%
GOOGL240719P002025002024-07-12 3:50PM EDT202.5017.8516.5017.85+1.70+10.53%1147.56%
GOOGL240719P002050002024-07-08 9:31AM EDT205.0016.5018.8520.450.00-7055.42%
GOOGL240719P002100002024-07-11 3:34PM EDT210.0023.9823.8525.400.00-1263.38%
GOOGL240719P002150002024-07-12 3:44PM EDT215.0030.1428.8530.35+1.14+3.93%2070.46%
GOOGL240719P002200002024-05-16 10:41AM EDT220.0045.4342.8543.600.00-10206.91%
GOOGL240719P002300002024-06-25 11:58AM EDT230.0047.4542.5046.400.00--0127.00%