Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,121.32 -284.34 (-0.74%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,224.86 -3,996.56 (-6.22%) CMC Crypto 200
1,282.24 -56.82 (-4.24%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00025000 | 2024-02-06 11:20AM EDT | 25.00 | 120.10 | 108.05 | 111.95 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240816C00040000 | 2024-03-13 2:39PM EDT | 40.00 | 101.00 | 116.50 | 120.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 86.23 | 93.20 | 94.35 | 0.00 | - | 2 | 8 | 92.11% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 90.00 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240816C00100000 | 2024-04-26 9:39AM EDT | 100.00 | 65.80 | 63.85 | 64.95 | -9.20 | -12.27% | 4 | 18 | 64.04% |
| GOOGL240816C00105000 | 2024-04-29 1:48PM EDT | 105.00 | 64.10 | 58.95 | 61.20 | 0.00 | - | 1 | 5 | 64.45% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 110.00 | 45.42 | 54.15 | 55.40 | 0.00 | - | 1 | 100 | 56.78% |
| GOOGL240816C00115000 | 2024-04-26 10:01AM EDT | 115.00 | 58.55 | 49.30 | 51.60 | 0.00 | - | 1 | 122 | 56.32% |
| GOOGL240816C00120000 | 2024-04-29 2:52PM EDT | 120.00 | 48.60 | 44.65 | 45.65 | 0.00 | - | 5 | 334 | 52.31% |
| GOOGL240816C00125000 | 2024-04-29 9:44AM EDT | 125.00 | 44.55 | 39.35 | 41.15 | 0.00 | - | 4 | 488 | 49.85% |
| GOOGL240816C00130000 | 2024-04-30 3:06PM EDT | 130.00 | 36.80 | 35.30 | 36.30 | -3.05 | -7.65% | 28 | 603 | 45.37% |
| GOOGL240816C00135000 | 2024-04-29 11:54AM EDT | 135.00 | 34.58 | 30.80 | 32.00 | -1.02 | -2.87% | 1 | 4,382 | 43.29% |
| GOOGL240816C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 26.95 | 26.85 | 27.25 | -3.05 | -10.17% | 47 | 2,723 | 38.95% |
| GOOGL240816C00145000 | 2024-04-30 3:15PM EDT | 145.00 | 24.05 | 22.90 | 23.60 | -1.65 | -6.42% | 16 | 6,008 | 38.41% |
| GOOGL240816C00150000 | 2024-04-30 2:29PM EDT | 150.00 | 20.25 | 19.10 | 19.55 | -1.70 | -7.74% | 19 | 2,060 | 35.72% |
| GOOGL240816C00155000 | 2024-04-30 3:36PM EDT | 155.00 | 16.84 | 15.75 | 16.20 | -1.36 | -7.47% | 49 | 1,381 | 34.58% |
| GOOGL240816C00160000 | 2024-04-30 3:39PM EDT | 160.00 | 13.70 | 12.75 | 12.95 | -0.70 | -4.86% | 39 | 1,451 | 32.89% |
| GOOGL240816C00165000 | 2024-04-30 3:54PM EDT | 165.00 | 10.20 | 10.10 | 10.25 | -1.80 | -15.00% | 400 | 6,773 | 31.88% |
| GOOGL240816C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 7.99 | 7.85 | 8.00 | -1.51 | -15.89% | 273 | 2,124 | 31.17% |
| GOOGL240816C00175000 | 2024-04-30 3:36PM EDT | 175.00 | 6.65 | 6.00 | 6.15 | -0.75 | -10.14% | 333 | 1,682 | 30.65% |
| GOOGL240816C00180000 | 2024-04-30 3:54PM EDT | 180.00 | 4.70 | 4.50 | 4.65 | -1.05 | -18.26% | 286 | 3,910 | 30.23% |
| GOOGL240816C00185000 | 2024-04-30 3:40PM EDT | 185.00 | 3.74 | 3.35 | 3.45 | -0.36 | -8.78% | 223 | 2,234 | 29.83% |
| GOOGL240816C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 2.51 | 2.42 | 2.54 | -0.64 | -20.32% | 102 | 1,659 | 29.60% |
| GOOGL240816C00195000 | 2024-04-30 3:50PM EDT | 195.00 | 2.01 | 1.79 | 1.87 | -0.26 | -11.45% | 23 | 1,075 | 29.54% |
| GOOGL240816C00200000 | 2024-04-30 3:54PM EDT | 200.00 | 1.40 | 1.35 | 1.38 | -0.33 | -19.08% | 476 | 1,850 | 29.60% |
| GOOGL240816C00205000 | 2024-04-30 12:52PM EDT | 205.00 | 1.10 | 0.97 | 1.07 | -0.18 | -14.06% | 206 | 947 | 30.07% |
| GOOGL240816C00210000 | 2024-04-30 3:35PM EDT | 210.00 | 0.85 | 0.73 | 0.80 | -0.11 | -11.46% | 4 | 244 | 30.27% |
| GOOGL240816C00215000 | 2024-04-29 3:34PM EDT | 215.00 | 0.71 | 0.55 | 0.60 | -0.02 | -2.74% | 1 | 200 | 30.52% |
| GOOGL240816C00220000 | 2024-04-30 2:34PM EDT | 220.00 | 0.50 | 0.38 | 0.55 | -0.07 | -12.28% | 1 | 124 | 31.91% |
| GOOGL240816C00225000 | 2024-04-26 3:55PM EDT | 225.00 | 0.65 | 0.29 | 0.46 | 0.00 | - | 3 | 70 | 32.69% |
| GOOGL240816C00230000 | 2024-04-29 3:44PM EDT | 230.00 | 0.35 | 0.23 | 0.39 | 0.00 | - | 7 | 24 | 33.47% |
| GOOGL240816C00235000 | 2024-03-12 12:31PM EDT | 235.00 | 0.24 | 0.29 | 0.41 | 0.00 | - | - | 1 | 35.43% |
| GOOGL240816C00240000 | 2024-04-29 10:57AM EDT | 240.00 | 0.29 | 0.14 | 0.29 | 0.00 | - | 2 | 117 | 35.06% |
| GOOGL240816C00245000 | 2024-04-29 10:57AM EDT | 245.00 | 0.23 | 0.11 | 0.26 | 0.00 | - | 1 | 2 | 35.99% |
| GOOGL240816C00250000 | 2024-04-29 10:57AM EDT | 250.00 | 0.20 | 0.09 | 0.23 | 0.00 | - | 1 | 49 | 36.77% |
| GOOGL240816C00255000 | 2024-04-29 10:58AM EDT | 255.00 | 0.17 | 0.07 | 0.21 | 0.00 | - | 1 | 270 | 37.70% |
| GOOGL240816C00260000 | 2024-04-30 3:04PM EDT | 260.00 | 0.17 | 0.07 | 0.19 | -0.04 | -19.05% | 1 | 44 | 38.53% |
| GOOGL240816C00265000 | 2024-04-11 12:03PM EDT | 265.00 | 0.13 | 0.06 | 0.18 | 0.00 | - | 1 | 32 | 39.55% |
| GOOGL240816C00270000 | 2024-04-10 9:30AM EDT | 270.00 | 0.10 | 0.05 | 0.17 | 0.00 | - | 4 | 13 | 40.53% |
| GOOGL240816C00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.15 | 0.04 | 0.13 | 0.00 | - | 2 | 1,859 | 40.33% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 68.36% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 65.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 63.09% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 70.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 60.94% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 55.66% |
| GOOGL240816P00080000 | 2024-04-29 9:30AM EDT | 80.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 142 | 52.34% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 85.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 53.42% |
| GOOGL240816P00090000 | 2024-04-23 10:01AM EDT | 90.00 | 0.17 | 0.04 | 0.17 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 95.00 | 0.09 | 0.06 | 0.20 | -0.01 | -10.00% | 1 | 67 | 46.97% |
| GOOGL240816P00100000 | 2024-04-30 3:20PM EDT | 100.00 | 0.17 | 0.10 | 0.24 | +0.04 | +30.77% | 100 | 424 | 44.14% |
| GOOGL240816P00105000 | 2024-04-26 9:52AM EDT | 105.00 | 0.13 | 0.16 | 0.30 | 0.00 | - | 2 | 2,585 | 41.70% |
| GOOGL240816P00110000 | 2024-04-30 3:21PM EDT | 110.00 | 0.29 | 0.23 | 0.37 | +0.06 | +26.09% | 214 | 2,133 | 39.23% |
| GOOGL240816P00115000 | 2024-04-30 3:04PM EDT | 115.00 | 0.38 | 0.33 | 0.48 | +0.09 | +31.03% | 2 | 3,006 | 37.16% |
| GOOGL240816P00120000 | 2024-04-30 1:23PM EDT | 120.00 | 0.49 | 0.48 | 0.63 | +0.10 | +25.64% | 73 | 1,173 | 35.18% |
| GOOGL240816P00125000 | 2024-04-30 3:53PM EDT | 125.00 | 0.77 | 0.78 | 0.85 | +0.25 | +48.08% | 21 | 3,507 | 33.48% |
| GOOGL240816P00130000 | 2024-04-30 3:02PM EDT | 130.00 | 1.01 | 1.11 | 1.18 | +0.16 | +18.82% | 9 | 3,968 | 32.08% |
| GOOGL240816P00135000 | 2024-04-30 3:46PM EDT | 135.00 | 1.45 | 1.49 | 1.63 | +0.22 | +17.89% | 20 | 6,625 | 30.73% |
| GOOGL240816P00140000 | 2024-04-30 3:30PM EDT | 140.00 | 2.00 | 2.18 | 2.25 | +0.38 | +23.46% | 22 | 3,149 | 29.47% |
| GOOGL240816P00145000 | 2024-04-30 3:27PM EDT | 145.00 | 2.80 | 3.00 | 3.15 | +0.39 | +16.18% | 26 | 3,488 | 28.55% |
| GOOGL240816P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 4.22 | 4.20 | 4.30 | +0.82 | +24.12% | 110 | 2,820 | 27.54% |
| GOOGL240816P00155000 | 2024-04-30 3:58PM EDT | 155.00 | 5.65 | 5.70 | 5.85 | +1.00 | +21.51% | 45 | 987 | 26.78% |
| GOOGL240816P00160000 | 2024-04-30 12:45PM EDT | 160.00 | 7.00 | 7.60 | 7.75 | +0.68 | +10.76% | 14 | 657 | 25.93% |
| GOOGL240816P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 9.98 | 9.95 | 10.10 | +1.49 | +17.55% | 37 | 772 | 25.18% |
| GOOGL240816P00170000 | 2024-04-30 2:49PM EDT | 170.00 | 12.06 | 12.65 | 12.90 | +1.11 | +10.14% | 18 | 588 | 24.47% |
| GOOGL240816P00175000 | 2024-04-30 3:16PM EDT | 175.00 | 15.25 | 15.55 | 16.60 | +1.55 | +11.31% | 5 | 333 | 25.23% |
| GOOGL240816P00180000 | 2024-04-29 3:36PM EDT | 180.00 | 16.41 | 19.15 | 20.20 | -0.94 | -5.42% | 1 | 149 | 24.57% |
| GOOGL240816P00185000 | 2024-04-26 9:45AM EDT | 185.00 | 16.75 | 23.00 | 24.25 | 0.00 | - | 2 | 70 | 24.33% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 190.00 | 20.30 | 27.30 | 28.60 | 0.00 | - | 12 | 17 | 24.30% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 195.00 | 37.51 | 32.05 | 33.25 | 0.00 | - | - | 0 | 24.99% |
| GOOGL240816P00220000 | 2024-04-22 2:39PM EDT | 220.00 | 62.65 | 54.65 | 59.25 | 0.00 | - | - | 0 | 42.87% |
| GOOGL240816P00225000 | 2024-04-23 2:51PM EDT | 225.00 | 66.75 | 59.60 | 64.20 | 0.00 | - | - | 0 | 44.79% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 230.00 | 72.26 | 64.70 | 69.50 | 0.00 | - | - | 0 | 48.65% |
| GOOGL240816P00275000 | 2024-04-25 10:10AM EDT | 275.00 | 121.60 | 109.90 | 114.50 | 0.00 | - | - | 0 | 65.23% |
© 2024 Yahoo. All rights reserved.