Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,518.52 +628.03 (+1.03%) CMC Crypto 200
1,278.04 -5.79 (-0.45%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240705C00075000 | 2024-06-18 12:33PM EDT | 75.00 | 100.10 | 105.20 | 109.45 | 0.00 | - | 1 | 1 | 303.91% |
| GOOGL240705C00085000 | 2024-06-03 9:58AM EDT | 85.00 | 88.35 | 94.85 | 99.50 | 0.00 | - | 6 | 6 | 212.50% |
| GOOGL240705C00090000 | 2024-06-21 12:42PM EDT | 90.00 | 90.75 | 89.80 | 94.50 | 0.00 | - | 1 | 4 | 50.00% |
| GOOGL240705C00105000 | 2024-06-28 3:39PM EDT | 105.00 | 78.58 | 74.90 | 79.50 | +7.71 | +10.88% | 2 | 1 | 167.97% |
| GOOGL240705C00110000 | 2024-06-24 11:11AM EDT | 110.00 | 69.84 | 70.10 | 74.50 | 0.00 | - | 1 | 1 | 177.54% |
| GOOGL240705C00115000 | 2024-06-07 3:53PM EDT | 115.00 | 60.01 | 64.90 | 69.50 | 0.00 | - | 1 | 1 | 142.19% |
| GOOGL240705C00120000 | 2024-06-26 10:20AM EDT | 120.00 | 63.73 | 59.90 | 64.50 | 0.00 | - | 1 | 11 | 130.47% |
| GOOGL240705C00130000 | 2024-06-26 9:36AM EDT | 130.00 | 53.35 | 49.85 | 54.50 | 0.00 | - | 2 | 1 | 99.22% |
| GOOGL240705C00135000 | 2024-06-27 1:37PM EDT | 135.00 | 47.60 | 45.00 | 49.50 | -2.50 | -4.99% | 1 | 89 | 105.47% |
| GOOGL240705C00140000 | 2024-06-26 10:45AM EDT | 140.00 | 44.41 | 40.00 | 44.50 | 0.00 | - | 1 | 8 | 94.14% |
| GOOGL240705C00145000 | 2024-06-28 1:47PM EDT | 145.00 | 38.89 | 35.00 | 39.50 | -1.72 | -4.24% | 28 | 31 | 83.20% |
| GOOGL240705C00146000 | 2024-06-21 3:06PM EDT | 146.00 | 34.28 | 34.00 | 38.50 | 0.00 | - | 5 | 5 | 80.86% |
| GOOGL240705C00150000 | 2024-06-28 9:30AM EDT | 150.00 | 34.56 | 30.10 | 34.65 | +2.74 | +8.61% | 2 | 15 | 82.32% |
| GOOGL240705C00152500 | 2024-06-28 1:44PM EDT | 152.50 | 31.60 | 28.45 | 31.10 | +3.82 | +13.75% | 55 | 104 | 69.14% |
| GOOGL240705C00155000 | 2024-06-27 10:20AM EDT | 155.00 | 31.14 | 25.05 | 29.55 | 0.00 | - | 12 | 7 | 65.63% |
| GOOGL240705C00157500 | 2024-06-28 3:59PM EDT | 157.50 | 24.85 | 22.50 | 26.05 | -1.95 | -7.28% | 5 | 8 | 100.20% |
| GOOGL240705C00160000 | 2024-06-28 2:37PM EDT | 160.00 | 24.15 | 20.10 | 24.55 | -1.25 | -4.92% | 51 | 70 | 56.15% |
| GOOGL240705C00162500 | 2024-06-28 2:30PM EDT | 162.50 | 21.50 | 17.50 | 22.10 | -1.41 | -6.15% | 32 | 6 | 103.32% |
| GOOGL240705C00165000 | 2024-06-28 3:22PM EDT | 165.00 | 19.18 | 15.25 | 19.75 | -0.74 | -3.71% | 4 | 88 | 51.95% |
| GOOGL240705C00167500 | 2024-06-28 12:14PM EDT | 167.50 | 16.57 | 12.75 | 17.10 | -1.13 | -6.38% | 3 | 57 | 85.57% |
| GOOGL240705C00170000 | 2024-06-28 3:50PM EDT | 170.00 | 13.35 | 10.00 | 14.60 | -2.22 | -14.26% | 78 | 318 | 76.51% |
| GOOGL240705C00172500 | 2024-06-28 3:16PM EDT | 172.50 | 10.00 | 7.75 | 12.00 | -2.74 | -21.51% | 41 | 98 | 65.92% |
| GOOGL240705C00175000 | 2024-06-28 3:50PM EDT | 175.00 | 7.50 | 6.10 | 9.60 | -3.20 | -29.91% | 153 | 1,628 | 57.74% |
| GOOGL240705C00177500 | 2024-06-28 3:59PM EDT | 177.50 | 5.20 | 5.00 | 7.30 | -3.14 | -37.65% | 155 | 1,183 | 50.10% |
| GOOGL240705C00180000 | 2024-06-28 3:59PM EDT | 180.00 | 3.10 | 3.00 | 3.40 | -3.00 | -49.18% | 1,724 | 3,489 | 23.29% |
| GOOGL240705C00182500 | 2024-06-28 3:59PM EDT | 182.50 | 1.64 | 1.56 | 1.71 | -2.15 | -56.73% | 2,288 | 3,896 | 20.17% |
| GOOGL240705C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 0.72 | 0.67 | 1.25 | -1.66 | -69.75% | 9,593 | 6,694 | 25.68% |
| GOOGL240705C00187500 | 2024-06-28 3:59PM EDT | 187.50 | 0.28 | 0.26 | 0.29 | -0.97 | -77.60% | 7,048 | 5,275 | 19.65% |
| GOOGL240705C00190000 | 2024-06-28 3:58PM EDT | 190.00 | 0.12 | 0.10 | 0.12 | -0.50 | -80.65% | 4,885 | 3,935 | 20.80% |
| GOOGL240705C00192500 | 2024-06-28 3:59PM EDT | 192.50 | 0.05 | 0.05 | 0.06 | -0.24 | -82.76% | 493 | 640 | 22.66% |
| GOOGL240705C00195000 | 2024-06-28 3:58PM EDT | 195.00 | 0.04 | 0.02 | 0.04 | -0.11 | -73.33% | 1,715 | 2,018 | 25.39% |
| GOOGL240705C00197500 | 2024-06-28 3:50PM EDT | 197.50 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 241 | 331 | 29.30% |
| GOOGL240705C00200000 | 2024-06-28 2:33PM EDT | 200.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 89 | 353 | 33.20% |
| GOOGL240705C00205000 | 2024-06-28 12:09PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 135 | 621 | 34.38% |
| GOOGL240705C00210000 | 2024-06-28 1:19PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 1,018 | 46.09% |
| GOOGL240705C00215000 | 2024-06-28 11:21AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 90 | 94 | 52.34% |
| GOOGL240705C00220000 | 2024-06-26 10:01AM EDT | 220.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 38 | 50.00% |
| GOOGL240705C00225000 | 2024-06-27 3:37PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 54.69% |
| GOOGL240705C00230000 | 2024-06-26 10:59AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 392 | 59.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240705P00075000 | 2024-06-24 3:46PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 43 | 225.00% |
| GOOGL240705P00130000 | 2024-06-17 1:57PM EDT | 130.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
| GOOGL240705P00140000 | 2024-06-25 10:28AM EDT | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 77.34% |
| GOOGL240705P00145000 | 2024-06-28 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 98 | 59.38% |
| GOOGL240705P00150000 | 2024-06-28 10:15AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 166 | 57.03% |
| GOOGL240705P00152500 | 2024-06-28 10:15AM EDT | 152.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 39 | 52.34% |
| GOOGL240705P00155000 | 2024-06-28 10:42AM EDT | 155.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 102 | 266 | 52.34% |
| GOOGL240705P00157500 | 2024-06-24 2:01PM EDT | 157.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 27 | 52.15% |
| GOOGL240705P00160000 | 2024-06-28 2:00PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 365 | 41.02% |
| GOOGL240705P00162500 | 2024-06-28 3:57PM EDT | 162.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 19 | 358 | 40.04% |
| GOOGL240705P00165000 | 2024-06-28 2:40PM EDT | 165.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 763 | 35.35% |
| GOOGL240705P00167500 | 2024-06-28 3:52PM EDT | 167.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 30 | 234 | 30.66% |
| GOOGL240705P00170000 | 2024-06-28 3:57PM EDT | 170.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 249 | 2,429 | 28.32% |
| GOOGL240705P00172500 | 2024-06-28 3:58PM EDT | 172.50 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 333 | 1,134 | 24.32% |
| GOOGL240705P00175000 | 2024-06-28 3:54PM EDT | 175.00 | 0.15 | 0.15 | 0.22 | +0.04 | +36.36% | 310 | 1,701 | 23.24% |
| GOOGL240705P00177500 | 2024-06-28 3:59PM EDT | 177.50 | 0.36 | 0.34 | 0.36 | +0.17 | +89.47% | 943 | 907 | 19.68% |
| GOOGL240705P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 0.82 | 0.82 | 0.88 | +0.44 | +115.79% | 5,294 | 3,249 | 18.87% |
| GOOGL240705P00182500 | 2024-06-28 3:59PM EDT | 182.50 | 1.79 | 1.74 | 1.88 | +0.99 | +123.75% | 3,220 | 1,920 | 18.21% |
| GOOGL240705P00185000 | 2024-06-28 3:58PM EDT | 185.00 | 3.35 | 3.15 | 3.50 | +1.61 | +92.53% | 2,183 | 1,250 | 18.21% |
| GOOGL240705P00187500 | 2024-06-28 3:50PM EDT | 187.50 | 5.52 | 3.40 | 5.75 | +2.22 | +67.27% | 254 | 152 | 21.78% |
| GOOGL240705P00190000 | 2024-06-28 3:55PM EDT | 190.00 | 7.60 | 5.80 | 8.60 | +2.45 | +47.57% | 258 | 159 | 34.55% |
| GOOGL240705P00195000 | 2024-06-28 3:30PM EDT | 195.00 | 11.08 | 10.60 | 15.20 | +1.43 | +14.82% | 1 | 9 | 72.31% |
| GOOGL240705P00197500 | 2024-06-21 3:49PM EDT | 197.50 | 17.75 | 13.10 | 17.55 | 0.00 | - | 2 | 1 | 77.39% |
| GOOGL240705P00200000 | 2024-06-24 9:32AM EDT | 200.00 | 20.00 | 15.60 | 20.25 | 0.00 | - | 4 | 0 | 87.16% |
© 2024 Yahoo. All rights reserved.