Singapore markets open in 7 hours 28 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 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,696.55 +790.04 (+1.30%) CMC Crypto 200
1,277.12 -6.71 (-0.52%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240712C00100000 | 2024-06-28 11:53AM EDT | 100.00 | 84.51 | 80.00 | 84.70 | +9.04 | +11.98% | 3 | 13 | 146.68% |
| GOOGL240712C00105000 | 2024-06-07 1:37PM EDT | 105.00 | 71.85 | 75.10 | 79.75 | 0.00 | - | 2 | 2 | 142.38% |
| GOOGL240712C00135000 | 2024-06-21 3:26PM EDT | 135.00 | 45.54 | 45.95 | 48.85 | 0.00 | - | 1 | 1 | 82.32% |
| GOOGL240712C00140000 | 2024-06-12 11:09AM EDT | 140.00 | 37.95 | 40.15 | 44.80 | 0.00 | - | 1 | 2 | 77.15% |
| GOOGL240712C00145000 | 2024-06-28 3:50PM EDT | 145.00 | 38.00 | 35.30 | 39.85 | -2.35 | -5.82% | 1 | 10 | 71.97% |
| GOOGL240712C00150000 | 2024-06-28 11:35AM EDT | 150.00 | 34.40 | 30.30 | 34.90 | -0.97 | -2.74% | 7 | 25 | 63.87% |
| GOOGL240712C00155000 | 2024-06-28 11:32AM EDT | 155.00 | 29.45 | 25.20 | 29.90 | +0.88 | +3.08% | 7 | 4 | 53.61% |
| GOOGL240712C00160000 | 2024-06-28 11:39AM EDT | 160.00 | 24.42 | 20.10 | 24.70 | -0.81 | -3.21% | 10 | 142 | 77.31% |
| GOOGL240712C00165000 | 2024-06-28 3:13PM EDT | 165.00 | 19.43 | 15.25 | 19.95 | -0.79 | -3.91% | 36 | 109 | 67.87% |
| GOOGL240712C00170000 | 2024-06-28 2:04PM EDT | 170.00 | 14.47 | 10.40 | 14.90 | -0.80 | -5.24% | 54 | 188 | 54.85% |
| GOOGL240712C00175000 | 2024-06-28 3:22PM EDT | 175.00 | 9.76 | 7.95 | 8.35 | -1.45 | -12.93% | 48 | 723 | 27.78% |
| GOOGL240712C00180000 | 2024-06-28 3:56PM EDT | 180.00 | 4.30 | 4.15 | 6.35 | -2.47 | -36.48% | 466 | 684 | 38.18% |
| GOOGL240712C00185000 | 2024-06-28 3:59PM EDT | 185.00 | 1.75 | 1.72 | 2.00 | -1.70 | -49.28% | 1,375 | 2,862 | 23.34% |
| GOOGL240712C00190000 | 2024-06-28 3:58PM EDT | 190.00 | 0.64 | 0.57 | 0.70 | -0.77 | -54.61% | 1,405 | 1,834 | 22.90% |
| GOOGL240712C00195000 | 2024-06-28 3:52PM EDT | 195.00 | 0.22 | 0.20 | 0.22 | -0.29 | -56.86% | 346 | 620 | 23.39% |
| GOOGL240712C00200000 | 2024-06-28 3:58PM EDT | 200.00 | 0.08 | 0.08 | 0.10 | -0.12 | -60.00% | 460 | 692 | 25.88% |
| GOOGL240712C00205000 | 2024-06-28 12:49PM EDT | 205.00 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 45 | 136 | 30.37% |
| GOOGL240712C00210000 | 2024-06-27 11:33AM EDT | 210.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 9 | 6 | 34.18% |
| GOOGL240712C00215000 | 2024-06-28 3:29PM EDT | 215.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 33 | 38 | 37.89% |
| GOOGL240712C00220000 | 2024-06-28 10:32AM EDT | 220.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 1 | 42.58% |
| GOOGL240712C00230000 | 2024-06-20 10:32AM EDT | 230.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 2 | 49.61% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240712P00125000 | 2024-06-21 2:40PM EDT | 125.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 71.09% |
| GOOGL240712P00135000 | 2024-06-10 10:03AM EDT | 135.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 1 | 59.38% |
| GOOGL240712P00140000 | 2024-06-21 1:34PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 25 | 29 | 53.91% |
| GOOGL240712P00145000 | 2024-06-28 11:50AM EDT | 145.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 2 | 42 | 50.00% |
| GOOGL240712P00150000 | 2024-06-28 3:13PM EDT | 150.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 2 | 37 | 44.53% |
| GOOGL240712P00155000 | 2024-06-28 3:18PM EDT | 155.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 69 | 178 | 38.87% |
| GOOGL240712P00160000 | 2024-06-28 3:54PM EDT | 160.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.33% | 32 | 468 | 33.50% |
| GOOGL240712P00165000 | 2024-06-28 3:49PM EDT | 165.00 | 0.09 | 0.08 | 0.14 | +0.01 | +12.50% | 223 | 555 | 29.30% |
| GOOGL240712P00170000 | 2024-06-28 3:39PM EDT | 170.00 | 0.17 | 0.21 | 0.24 | +0.02 | +13.33% | 202 | 730 | 24.46% |
| GOOGL240712P00175000 | 2024-06-28 3:51PM EDT | 175.00 | 0.61 | 0.61 | 0.67 | +0.24 | +64.86% | 282 | 1,500 | 22.12% |
| GOOGL240712P00180000 | 2024-06-28 3:59PM EDT | 180.00 | 1.77 | 1.00 | 2.64 | +0.76 | +75.25% | 561 | 716 | 26.51% |
| GOOGL240712P00185000 | 2024-06-28 3:58PM EDT | 185.00 | 4.20 | 2.44 | 4.40 | +1.40 | +50.00% | 803 | 505 | 19.85% |
| GOOGL240712P00190000 | 2024-06-28 1:13PM EDT | 190.00 | 7.50 | 7.95 | 8.45 | +1.90 | +33.93% | 40 | 50 | 21.73% |
| GOOGL240712P00195000 | 2024-06-28 1:13PM EDT | 195.00 | 11.18 | 10.60 | 15.30 | -0.41 | -3.54% | 27 | 2 | 50.05% |
| GOOGL240712P00200000 | 2024-06-26 3:14PM EDT | 200.00 | 16.12 | 15.55 | 20.25 | 0.00 | - | 2 | 2 | 59.20% |
© 2024 Yahoo. All rights reserved.