Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,156.37 +12.24 (+0.15%) Bitcoin USD
58,266.11 -5,114.46 (-8.07%) CMC Crypto 200
1,268.97 -70.09 (-5.23%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 70.00 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 75.00 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 80.00 | 79.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 85.00 | 74.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240719C00090000 | 2024-04-09 10:18AM EDT | 90.00 | 69.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240719C00095000 | 2024-04-09 10:17AM EDT | 95.00 | 64.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240719C00100000 | 2024-04-29 3:32PM EDT | 100.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL240719C00105000 | 2024-04-12 10:36AM EDT | 105.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GOOGL240719C00110000 | 2024-04-29 9:41AM EDT | 110.00 | 59.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240719C00115000 | 2024-04-26 3:41PM EDT | 115.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GOOGL240719C00120000 | 2024-04-26 3:24PM EDT | 120.00 | 53.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240719C00125000 | 2024-04-26 12:52PM EDT | 125.00 | 48.53 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| GOOGL240719C00130000 | 2024-04-30 3:03PM EDT | 130.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240719C00135000 | 2024-04-29 11:37AM EDT | 135.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL240719C00140000 | 2024-04-30 12:33PM EDT | 140.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240719C00145000 | 2024-04-30 3:03PM EDT | 145.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOGL240719C00150000 | 2024-04-30 3:55PM EDT | 150.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOGL240719C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GOOGL240719C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| GOOGL240719C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 0.78% |
| GOOGL240719C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 1.56% |
| GOOGL240719C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 998 | 0 | 3.13% |
| GOOGL240719C00180000 | 2024-04-30 3:57PM EDT | 180.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| GOOGL240719C00185000 | 2024-04-30 3:56PM EDT | 185.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1,531 | 0 | 6.25% |
| GOOGL240719C00190000 | 2024-04-30 3:55PM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 6.25% |
| GOOGL240719C00195000 | 2024-04-30 3:53PM EDT | 195.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| GOOGL240719C00200000 | 2024-04-30 3:58PM EDT | 200.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 12.50% |
| GOOGL240719C00205000 | 2024-04-30 1:28PM EDT | 205.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240719C00210000 | 2024-04-29 1:52PM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| GOOGL240719C00215000 | 2024-04-30 1:15PM EDT | 215.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240719C00220000 | 2024-04-30 11:40AM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL240719C00225000 | 2024-04-26 12:31PM EDT | 225.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| GOOGL240719C00230000 | 2024-04-30 1:34PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240719P00075000 | 2024-04-30 9:44AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240719P00080000 | 2024-04-26 11:57AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240719P00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240719P00095000 | 2024-04-29 10:08AM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240719P00100000 | 2024-04-26 3:14PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| GOOGL240719P00105000 | 2024-04-30 3:03PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240719P00110000 | 2024-04-30 12:46PM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GOOGL240719P00115000 | 2024-04-30 12:24PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL240719P00120000 | 2024-04-30 9:30AM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240719P00125000 | 2024-04-30 10:37AM EDT | 125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOGL240719P00130000 | 2024-04-30 3:50PM EDT | 130.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| GOOGL240719P00135000 | 2024-04-30 3:55PM EDT | 135.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| GOOGL240719P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| GOOGL240719P00145000 | 2024-04-30 3:56PM EDT | 145.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| GOOGL240719P00150000 | 2024-04-30 3:53PM EDT | 150.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 945 | 0 | 3.13% |
| GOOGL240719P00155000 | 2024-04-30 3:54PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| GOOGL240719P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 0.78% |
| GOOGL240719P00165000 | 2024-04-30 3:56PM EDT | 165.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 0.00% |
| GOOGL240719P00170000 | 2024-04-30 1:40PM EDT | 170.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 0.00% |
| GOOGL240719P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| GOOGL240719P00180000 | 2024-04-29 9:32AM EDT | 180.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240719P00185000 | 2024-04-26 10:59AM EDT | 185.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| GOOGL240719P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| GOOGL240719P00195000 | 2024-04-30 10:14AM EDT | 195.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL240719P00200000 | 2024-04-26 9:40AM EDT | 200.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 210.00 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 69.25% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 220.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.