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
8,163.71 +19.58 (+0.24%) Bitcoin USD
57,002.03 -4,956.73 (-8.00%) CMC Crypto 200
1,224.26 -114.81 (-8.58%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 70.00 | 86.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL241018C00085000 | 2024-04-25 9:58AM EDT | 85.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 90.00 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241018C00100000 | 2024-04-26 10:53AM EDT | 100.00 | 74.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 105.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL241018C00110000 | 2024-04-29 10:16AM EDT | 110.00 | 61.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241018C00115000 | 2024-04-29 10:18AM EDT | 115.00 | 56.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00120000 | 2024-04-26 9:48AM EDT | 120.00 | 56.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL241018C00125000 | 2024-04-29 9:34AM EDT | 125.00 | 48.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL241018C00130000 | 2024-04-26 3:29PM EDT | 130.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL241018C00135000 | 2024-04-30 10:18AM EDT | 135.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL241018C00140000 | 2024-04-30 3:55PM EDT | 140.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL241018C00145000 | 2024-04-29 1:43PM EDT | 145.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| GOOGL241018C00150000 | 2024-04-30 3:02PM EDT | 150.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GOOGL241018C00155000 | 2024-04-30 11:12AM EDT | 155.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GOOGL241018C00160000 | 2024-04-30 1:10PM EDT | 160.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL241018C00165000 | 2024-04-30 3:03PM EDT | 165.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| GOOGL241018C00170000 | 2024-04-30 2:59PM EDT | 170.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 1.56% |
| GOOGL241018C00175000 | 2024-04-30 3:55PM EDT | 175.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| GOOGL241018C00180000 | 2024-04-30 3:50PM EDT | 180.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| GOOGL241018C00185000 | 2024-04-30 3:50PM EDT | 185.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL241018C00190000 | 2024-04-29 12:09PM EDT | 190.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GOOGL241018C00195000 | 2024-04-30 1:13PM EDT | 195.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOGL241018C00200000 | 2024-04-30 2:16PM EDT | 200.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GOOGL241018C00210000 | 2024-04-30 3:12PM EDT | 210.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOGL241018C00220000 | 2024-04-30 10:12AM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| GOOGL241018C00230000 | 2024-04-29 3:35PM EDT | 230.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| GOOGL241018C00240000 | 2024-04-29 3:35PM EDT | 240.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL241018C00250000 | 2024-04-30 2:07PM EDT | 250.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241018C00260000 | 2024-04-05 12:53PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241018C00270000 | 2024-04-09 11:20AM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241018C00280000 | 2024-04-26 12:13PM EDT | 280.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018P00055000 | 2024-02-26 3:04PM EDT | 55.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 7 | 7 | 60.74% |
| GOOGL241018P00060000 | 2024-04-29 11:38AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241018P00065000 | 2024-04-19 9:46AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 25.00% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GOOGL241018P00075000 | 2024-03-05 4:22PM EDT | 75.00 | 0.33 | 0.00 | 0.64 | 0.00 | - | 3,600 | 3,601 | 55.62% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 80.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 49.51% |
| GOOGL241018P00085000 | 2024-04-25 11:04AM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241018P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL241018P00100000 | 2024-04-29 2:40PM EDT | 100.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL241018P00105000 | 2024-04-26 10:15AM EDT | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL241018P00110000 | 2024-04-29 11:54AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOGL241018P00115000 | 2024-04-30 2:57PM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL241018P00120000 | 2024-04-30 12:14PM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL241018P00125000 | 2024-04-30 3:42PM EDT | 125.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL241018P00130000 | 2024-04-30 12:34PM EDT | 130.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| GOOGL241018P00135000 | 2024-04-29 2:22PM EDT | 135.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| GOOGL241018P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| GOOGL241018P00145000 | 2024-04-30 3:54PM EDT | 145.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOGL241018P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GOOGL241018P00155000 | 2024-04-30 3:24PM EDT | 155.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| GOOGL241018P00160000 | 2024-04-30 1:39PM EDT | 160.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GOOGL241018P00165000 | 2024-04-30 3:58PM EDT | 165.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOGL241018P00170000 | 2024-04-30 3:58PM EDT | 170.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| GOOGL241018P00175000 | 2024-04-29 10:59AM EDT | 175.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| GOOGL241018P00180000 | 2024-04-26 3:04PM EDT | 180.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GOOGL241018P00185000 | 2024-04-29 10:58AM EDT | 185.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018P00190000 | 2024-04-26 11:36AM EDT | 190.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018P00195000 | 2024-04-26 9:35AM EDT | 195.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOGL241018P00200000 | 2024-03-21 3:37PM EDT | 200.00 | 50.30 | 44.15 | 48.10 | 0.00 | - | - | 0 | 51.43% |
| GOOGL241018P00220000 | 2024-04-29 9:32AM EDT | 220.00 | 50.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.