Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,676.40 +169.98 (+0.25%) CMC Crypto 200
1,424.14 -4.43 (-0.31%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628C00090000 | 2024-05-16 1:16PM EDT | 90.00 | 84.54 | 80.20 | 84.50 | 0.00 | - | - | 1 | 166.11% |
| GOOGL240628C00100000 | 2024-05-31 1:08PM EDT | 100.00 | 70.30 | 70.50 | 74.55 | -7.20 | -9.29% | 10 | 10 | 71.88% |
| GOOGL240628C00115000 | 2024-05-22 10:36AM EDT | 115.00 | 61.54 | 55.50 | 59.55 | 0.00 | - | - | 1 | 54.69% |
| GOOGL240628C00120000 | 2024-05-29 10:37AM EDT | 120.00 | 56.73 | 50.50 | 54.65 | 0.00 | - | 10 | 11 | 56.15% |
| GOOGL240628C00125000 | 2024-05-31 12:47PM EDT | 125.00 | 45.24 | 45.50 | 49.70 | -3.19 | -6.59% | 26 | 1 | 52.44% |
| GOOGL240628C00135000 | 2024-05-15 9:55AM EDT | 135.00 | 37.27 | 35.50 | 39.70 | 0.00 | - | 1 | 3 | 79.08% |
| GOOGL240628C00140000 | 2024-05-29 3:27PM EDT | 140.00 | 36.90 | 30.70 | 34.75 | 0.00 | - | 35 | 40 | 70.95% |
| GOOGL240628C00145000 | 2024-05-24 12:35PM EDT | 145.00 | 30.87 | 25.60 | 29.85 | 0.00 | - | 3 | 9 | 63.33% |
| GOOGL240628C00150000 | 2024-05-31 11:09AM EDT | 150.00 | 21.15 | 20.80 | 25.00 | -2.54 | -10.72% | 3 | 5 | 56.03% |
| GOOGL240628C00155000 | 2024-05-31 10:49AM EDT | 155.00 | 16.15 | 18.10 | 19.00 | -5.95 | -26.92% | 5 | 18 | 39.01% |
| GOOGL240628C00160000 | 2024-05-31 3:35PM EDT | 160.00 | 13.15 | 13.50 | 14.25 | -0.47 | -3.45% | 17 | 1,803 | 32.98% |
| GOOGL240628C00165000 | 2024-05-31 3:42PM EDT | 165.00 | 9.50 | 8.25 | 9.85 | -0.57 | -5.66% | 39 | 120 | 28.28% |
| GOOGL240628C00170000 | 2024-05-31 3:49PM EDT | 170.00 | 6.30 | 5.05 | 6.35 | +0.15 | +2.44% | 118 | 2,374 | 26.43% |
| GOOGL240628C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 3.50 | 3.10 | 3.60 | -0.15 | -4.11% | 363 | 1,031 | 24.72% |
| GOOGL240628C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 1.79 | 1.53 | 1.94 | -0.15 | -7.73% | 130 | 971 | 24.57% |
| GOOGL240628C00185000 | 2024-05-31 3:56PM EDT | 185.00 | 0.77 | 0.60 | 0.95 | -0.16 | -17.20% | 169 | 1,788 | 24.49% |
| GOOGL240628C00190000 | 2024-05-31 3:51PM EDT | 190.00 | 0.36 | 0.25 | 0.40 | -0.08 | -18.18% | 135 | 821 | 24.12% |
| GOOGL240628C00195000 | 2024-05-31 1:09PM EDT | 195.00 | 0.12 | 0.18 | 0.20 | -0.10 | -45.45% | 14 | 2,314 | 25.10% |
| GOOGL240628C00200000 | 2024-05-31 3:53PM EDT | 200.00 | 0.10 | 0.07 | 0.14 | -0.05 | -33.33% | 19 | 142 | 27.49% |
| GOOGL240628C00205000 | 2024-05-30 2:06PM EDT | 205.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1 | 26 | 29.69% |
| GOOGL240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 43.63% |
| GOOGL240628C00215000 | 2024-05-16 11:09AM EDT | 215.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 34.77% |
| GOOGL240628C00230000 | 2024-05-24 10:34AM EDT | 230.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 2 | 68.60% |
| GOOGL240628C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | - | 1 | 76.05% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628P00075000 | 2024-05-23 3:01PM EDT | 75.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 1 | 179.25% |
| GOOGL240628P00100000 | 2024-05-21 2:41PM EDT | 100.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 1 | 2 | 108.20% |
| GOOGL240628P00125000 | 2024-05-30 3:26PM EDT | 125.00 | 0.03 | 0.00 | 2.17 | 0.00 | - | 1 | 1 | 80.54% |
| GOOGL240628P00130000 | 2024-05-31 2:45PM EDT | 130.00 | 0.12 | 0.00 | 0.11 | +0.01 | +9.09% | 2 | 3 | 47.46% |
| GOOGL240628P00135000 | 2024-05-31 11:03AM EDT | 135.00 | 0.06 | 0.00 | 0.11 | -0.04 | -40.00% | 2 | 8 | 41.90% |
| GOOGL240628P00140000 | 2024-05-31 10:48AM EDT | 140.00 | 0.18 | 0.06 | 0.16 | +0.03 | +20.00% | 2 | 48 | 38.57% |
| GOOGL240628P00145000 | 2024-05-31 11:34AM EDT | 145.00 | 0.24 | 0.10 | 0.19 | +0.04 | +20.00% | 21 | 114 | 33.99% |
| GOOGL240628P00150000 | 2024-05-31 12:27PM EDT | 150.00 | 0.32 | 0.19 | 0.29 | 0.00 | - | 7 | 1,922 | 30.76% |
| GOOGL240628P00155000 | 2024-05-31 3:38PM EDT | 155.00 | 0.41 | 0.33 | 0.43 | -0.11 | -21.15% | 51 | 262 | 27.17% |
| GOOGL240628P00160000 | 2024-05-31 3:38PM EDT | 160.00 | 0.82 | 0.60 | 0.86 | -0.15 | -15.46% | 314 | 425 | 25.49% |
| GOOGL240628P00165000 | 2024-05-31 3:33PM EDT | 165.00 | 1.85 | 0.88 | 1.70 | +0.05 | +2.78% | 159 | 588 | 24.09% |
| GOOGL240628P00170000 | 2024-05-31 3:54PM EDT | 170.00 | 3.23 | 1.59 | 3.25 | -0.17 | -5.00% | 78 | 4,048 | 23.19% |
| GOOGL240628P00175000 | 2024-05-31 3:59PM EDT | 175.00 | 5.65 | 5.05 | 5.65 | -0.25 | -4.24% | 47 | 290 | 22.33% |
| GOOGL240628P00180000 | 2024-05-31 2:39PM EDT | 180.00 | 10.90 | 8.50 | 9.30 | +2.03 | +22.89% | 92 | 45 | 23.69% |
| GOOGL240628P00185000 | 2024-05-31 2:39PM EDT | 185.00 | 15.13 | 12.45 | 13.40 | +3.42 | +29.21% | 200 | 114 | 24.06% |
| GOOGL240628P00190000 | 2024-05-29 10:59AM EDT | 190.00 | 14.05 | 17.05 | 18.10 | 0.00 | - | 1 | 2 | 26.71% |
| GOOGL240628P00195000 | 2024-05-24 3:43PM EDT | 195.00 | 19.85 | 20.75 | 25.00 | 0.00 | - | 15 | 2 | 49.15% |
© 2024 Yahoo. All rights reserved.