Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,611.64 -3,322.88 (-5.20%) CMC Crypto 200
1,294.95 -44.12 (-3.29%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2024-03-21 9:30AM EDT | 25.00 | 125.18 | 128.35 | 130.95 | 0.00 | - | 1 | 105 | 0.00% |
| GOOGL240920C00030000 | 2023-04-10 12:05PM EDT | 30.00 | 78.34 | 81.05 | 86.00 | 0.00 | - | 2 | 136 | 0.00% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2023-12-28 2:22PM EDT | 40.00 | 102.25 | 111.60 | 115.60 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240920C00045000 | 2023-09-18 10:19AM EDT | 45.00 | 96.78 | 93.15 | 98.00 | 0.00 | - | 5 | 24 | 0.00% |
| GOOGL240920C00050000 | 2024-04-26 11:57AM EDT | 50.00 | 122.64 | 112.65 | 115.80 | 0.00 | - | 1 | 37 | 116.97% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 55.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240920C00060000 | 2024-01-17 10:53AM EDT | 60.00 | 82.69 | 82.80 | 83.85 | 0.00 | - | 3 | 78 | 0.00% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 65.00 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL240920C00070000 | 2024-04-26 9:49AM EDT | 70.00 | 103.93 | 93.35 | 95.55 | 0.00 | - | 5 | 336 | 89.06% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 75.00 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 80.00 | 73.00 | 75.80 | 77.20 | 0.00 | - | 4 | 681 | 0.00% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 80.33 | 78.75 | 80.05 | -8.44 | -9.51% | 2 | 330 | 70.51% |
| GOOGL240920C00090000 | 2024-04-19 12:30PM EDT | 90.00 | 65.15 | 73.95 | 75.20 | 0.00 | - | 1 | 560 | 66.87% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 95.00 | 70.55 | 69.00 | 70.25 | -8.00 | -10.18% | 2 | 207 | 62.18% |
| GOOGL240920C00100000 | 2024-04-30 2:07PM EDT | 100.00 | 66.45 | 64.20 | 65.50 | -1.80 | -2.64% | 2 | 191 | 59.03% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 105.00 | 53.98 | 59.45 | 60.70 | 0.00 | - | 2 | 421 | 55.81% |
| GOOGL240920C00110000 | 2024-04-26 11:05AM EDT | 110.00 | 63.25 | 54.60 | 56.95 | 0.00 | - | 11 | 317 | 55.33% |
| GOOGL240920C00115000 | 2024-04-29 10:18AM EDT | 115.00 | 55.82 | 49.85 | 52.20 | 0.00 | - | 1 | 524 | 51.88% |
| GOOGL240920C00120000 | 2024-04-29 1:31PM EDT | 120.00 | 49.95 | 45.30 | 46.45 | 0.00 | - | 11 | 867 | 49.22% |
| GOOGL240920C00125000 | 2024-04-30 3:28PM EDT | 125.00 | 42.65 | 40.60 | 41.90 | -1.35 | -3.07% | 164 | 4,012 | 46.46% |
| GOOGL240920C00130000 | 2024-04-30 2:52PM EDT | 130.00 | 37.08 | 36.35 | 37.45 | -2.57 | -6.48% | 35 | 2,519 | 43.90% |
| GOOGL240920C00135000 | 2024-04-30 3:55PM EDT | 135.00 | 32.65 | 32.00 | 33.10 | -2.75 | -7.77% | 24 | 3,460 | 41.45% |
| GOOGL240920C00140000 | 2024-04-30 2:06PM EDT | 140.00 | 29.65 | 28.00 | 28.45 | -1.38 | -4.45% | 58 | 6,686 | 37.73% |
| GOOGL240920C00145000 | 2024-04-30 3:57PM EDT | 145.00 | 24.36 | 24.30 | 24.55 | -3.42 | -12.31% | 21 | 4,151 | 36.12% |
| GOOGL240920C00150000 | 2024-04-30 3:50PM EDT | 150.00 | 21.60 | 20.35 | 21.35 | -1.50 | -6.49% | 9 | 9,548 | 35.93% |
| GOOGL240920C00155000 | 2024-04-30 1:07PM EDT | 155.00 | 18.25 | 17.30 | 17.95 | -1.15 | -5.93% | 21 | 4,388 | 34.50% |
| GOOGL240920C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 14.40 | 14.25 | 14.55 | -2.10 | -12.73% | 88 | 6,097 | 32.47% |
| GOOGL240920C00165000 | 2024-04-30 3:55PM EDT | 165.00 | 11.80 | 11.70 | 11.85 | -1.67 | -12.40% | 177 | 4,898 | 31.53% |
| GOOGL240920C00170000 | 2024-04-30 3:50PM EDT | 170.00 | 9.50 | 9.40 | 9.55 | -1.70 | -15.18% | 360 | 3,955 | 30.84% |
| GOOGL240920C00175000 | 2024-04-30 3:50PM EDT | 175.00 | 8.00 | 7.45 | 7.60 | -1.10 | -12.09% | 64 | 5,805 | 30.28% |
| GOOGL240920C00180000 | 2024-04-30 3:50PM EDT | 180.00 | 6.30 | 5.80 | 6.00 | -0.90 | -12.50% | 319 | 3,037 | 29.90% |
| GOOGL240920C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 4.55 | 4.50 | 4.65 | -0.92 | -16.82% | 35 | 1,778 | 29.47% |
| GOOGL240920C00190000 | 2024-04-30 3:50PM EDT | 190.00 | 3.80 | 3.45 | 3.60 | -0.55 | -12.64% | 20 | 2,081 | 29.25% |
| GOOGL240920C00195000 | 2024-04-30 3:56PM EDT | 195.00 | 2.69 | 2.60 | 2.79 | -0.67 | -19.94% | 55 | 1,095 | 29.18% |
| GOOGL240920C00200000 | 2024-04-30 3:56PM EDT | 200.00 | 2.06 | 1.96 | 2.12 | -0.52 | -20.16% | 674 | 8,013 | 29.01% |
| GOOGL240920C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 1.56 | 1.50 | 1.69 | -0.35 | -18.32% | 48 | 1,343 | 29.32% |
| GOOGL240920C00210000 | 2024-04-30 3:53PM EDT | 210.00 | 1.25 | 1.14 | 1.26 | -0.31 | -19.87% | 110 | 1,492 | 29.14% |
| GOOGL240920C00215000 | 2024-04-30 1:58PM EDT | 215.00 | 1.04 | 0.88 | 0.99 | -0.19 | -15.45% | 4 | 1,016 | 29.37% |
| GOOGL240920C00220000 | 2024-04-30 3:54PM EDT | 220.00 | 0.77 | 0.70 | 0.79 | -0.16 | -17.20% | 8 | 430 | 29.70% |
| GOOGL240920C00225000 | 2024-04-30 12:55PM EDT | 225.00 | 0.68 | 0.55 | 0.65 | -0.09 | -11.69% | 6 | 548 | 30.19% |
| GOOGL240920C00230000 | 2024-04-30 10:58AM EDT | 230.00 | 0.62 | 0.43 | 0.63 | -0.07 | -10.14% | 21 | 573 | 31.58% |
| GOOGL240920C00235000 | 2024-04-30 9:59AM EDT | 235.00 | 0.53 | 0.35 | 0.54 | -0.04 | -7.02% | 4 | 1,053 | 32.18% |
| GOOGL240920C00240000 | 2024-04-30 12:41PM EDT | 240.00 | 0.40 | 0.28 | 0.41 | -0.05 | -11.11% | 1 | 1,546 | 32.08% |
| GOOGL240920C00245000 | 2024-04-29 1:39PM EDT | 245.00 | 0.37 | 0.23 | 0.42 | -0.01 | -2.63% | 2 | 61 | 33.59% |
| GOOGL240920C00250000 | 2024-04-30 10:58AM EDT | 250.00 | 0.34 | 0.30 | 0.38 | -0.10 | -22.73% | 41 | 60 | 34.35% |
| GOOGL240920C00255000 | 2024-04-26 3:49PM EDT | 255.00 | 0.37 | 0.16 | 0.34 | 0.00 | - | 1,011 | 5,728 | 35.03% |
| GOOGL240920C00260000 | 2024-04-29 11:42AM EDT | 260.00 | 0.26 | 0.13 | 0.31 | 0.00 | - | 60 | 130 | 35.74% |
| GOOGL240920C00265000 | 2024-04-29 3:09PM EDT | 265.00 | 0.19 | 0.11 | 0.29 | 0.00 | - | 1 | 1,972 | 36.57% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2024-02-09 11:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 96.88% |
| GOOGL240920P00030000 | 2024-03-20 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 87.50% |
| GOOGL240920P00035000 | 2024-03-20 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 550 | 79.69% |
| GOOGL240920P00040000 | 2024-03-04 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 75.00% |
| GOOGL240920P00045000 | 2024-04-26 10:37AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 450 | 50.00% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 71.88% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 25.00% |
| GOOGL240920P00060000 | 2024-04-25 10:03AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 1,775 | 56.25% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 65.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 64 | 7,735 | 57.62% |
| GOOGL240920P00070000 | 2024-02-23 11:10AM EDT | 70.00 | 0.14 | 0.04 | 0.13 | 0.00 | - | 2 | 2,401 | 54.88% |
| GOOGL240920P00075000 | 2024-03-27 11:38AM EDT | 75.00 | 0.09 | 0.05 | 0.13 | 0.00 | - | 3 | 7,573 | 50.98% |
| GOOGL240920P00080000 | 2024-04-26 10:17AM EDT | 80.00 | 0.06 | 0.03 | 0.17 | 0.00 | - | 10 | 12,263 | 51.07% |
| GOOGL240920P00085000 | 2024-04-26 9:37AM EDT | 85.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 1 | 6,999 | 48.15% |
| GOOGL240920P00090000 | 2024-04-29 2:08PM EDT | 90.00 | 0.10 | 0.06 | 0.23 | 0.00 | - | 1 | 2,458 | 45.26% |
| GOOGL240920P00095000 | 2024-04-29 2:10PM EDT | 95.00 | 0.16 | 0.10 | 0.28 | 0.00 | - | 1 | 1,218 | 42.82% |
| GOOGL240920P00100000 | 2024-04-26 12:59PM EDT | 100.00 | 0.19 | 0.18 | 0.34 | 0.00 | - | 6 | 6,308 | 40.45% |
| GOOGL240920P00105000 | 2024-04-29 10:40AM EDT | 105.00 | 0.24 | 0.23 | 0.42 | 0.00 | - | 4 | 5,964 | 38.28% |
| GOOGL240920P00110000 | 2024-04-30 3:18PM EDT | 110.00 | 0.36 | 0.34 | 0.53 | +0.03 | +9.09% | 3 | 4,199 | 36.30% |
| GOOGL240920P00115000 | 2024-04-30 1:25PM EDT | 115.00 | 0.50 | 0.48 | 0.67 | +0.02 | +4.17% | 22 | 7,104 | 34.40% |
| GOOGL240920P00120000 | 2024-04-30 2:56PM EDT | 120.00 | 0.70 | 0.78 | 0.87 | +0.13 | +22.81% | 11 | 15,908 | 32.72% |
| GOOGL240920P00125000 | 2024-04-30 3:12PM EDT | 125.00 | 0.99 | 1.08 | 1.16 | +0.12 | +13.79% | 16 | 8,851 | 31.30% |
| GOOGL240920P00130000 | 2024-04-30 3:55PM EDT | 130.00 | 1.50 | 1.49 | 1.60 | +0.28 | +22.95% | 48 | 13,104 | 30.26% |
| GOOGL240920P00135000 | 2024-04-30 3:12PM EDT | 135.00 | 1.90 | 2.00 | 2.16 | +0.30 | +18.75% | 6 | 10,241 | 29.14% |
| GOOGL240920P00140000 | 2024-04-30 3:57PM EDT | 140.00 | 2.80 | 2.81 | 2.90 | +0.48 | +20.69% | 4 | 6,644 | 28.10% |
| GOOGL240920P00145000 | 2024-04-30 3:57PM EDT | 145.00 | 3.82 | 3.75 | 3.90 | +0.77 | +25.25% | 45 | 3,506 | 27.23% |
| GOOGL240920P00150000 | 2024-04-30 2:26PM EDT | 150.00 | 4.60 | 5.05 | 5.15 | +0.46 | +11.11% | 41 | 3,924 | 26.34% |
| GOOGL240920P00155000 | 2024-04-30 3:49PM EDT | 155.00 | 6.20 | 6.60 | 6.80 | +0.71 | +12.93% | 18 | 1,061 | 25.71% |
| GOOGL240920P00160000 | 2024-04-30 3:49PM EDT | 160.00 | 8.46 | 8.60 | 8.75 | +1.34 | +18.82% | 42 | 777 | 24.96% |
| GOOGL240920P00165000 | 2024-04-30 1:23PM EDT | 165.00 | 10.25 | 10.90 | 11.05 | +0.85 | +9.04% | 47 | 467 | 24.14% |
| GOOGL240920P00170000 | 2024-04-30 3:54PM EDT | 170.00 | 13.35 | 13.60 | 13.80 | +1.53 | +12.94% | 285 | 399 | 23.46% |
| GOOGL240920P00175000 | 2024-04-30 1:14PM EDT | 175.00 | 16.05 | 16.45 | 16.95 | +1.95 | +13.83% | 21 | 207 | 22.80% |
| GOOGL240920P00180000 | 2024-04-29 11:56AM EDT | 180.00 | 17.20 | 19.60 | 21.00 | 0.00 | - | 1 | 226 | 23.69% |
| GOOGL240920P00185000 | 2024-04-26 2:17PM EDT | 185.00 | 18.31 | 23.40 | 24.90 | 0.00 | - | 13 | 16 | 23.36% |
| GOOGL240920P00190000 | 2024-04-26 9:47AM EDT | 190.00 | 21.15 | 27.90 | 29.05 | 0.00 | - | 18 | 22 | 22.96% |
| GOOGL240920P00195000 | 2024-04-26 11:33AM EDT | 195.00 | 25.55 | 31.95 | 33.45 | 0.00 | - | 4 | 12 | 22.69% |
| GOOGL240920P00200000 | 2024-04-26 11:54AM EDT | 200.00 | 29.09 | 36.50 | 38.20 | 0.00 | - | 9 | 8 | 23.51% |
| GOOGL240920P00205000 | 2024-02-14 3:30PM EDT | 205.00 | 59.96 | 62.10 | 65.80 | 0.00 | - | 1 | 0 | 86.70% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 220.00 | 46.83 | 54.65 | 59.50 | 0.00 | - | 1 | 0 | 38.33% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 230.00 | 74.60 | 64.80 | 69.05 | 0.00 | - | - | 0 | 39.83% |
| GOOGL240920P00245000 | 2024-04-29 9:34AM EDT | 245.00 | 75.95 | 79.60 | 83.85 | 0.00 | - | 1 | 0 | 43.73% |
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 250.00 | 78.00 | 84.60 | 89.20 | 0.00 | - | 5 | 0 | 47.38% |
| GOOGL240920P00255000 | 2024-04-29 9:37AM EDT | 255.00 | 86.80 | 89.65 | 94.35 | 0.00 | - | 2 | 0 | 49.78% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 265.00 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 125.71% |
© 2024 Yahoo. All rights reserved.