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
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,629.16 -3,802.18 (-5.99%) CMC Crypto 200
1,278.70 -60.36 (-4.51%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 50.00 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00055000 | 2024-03-08 2:24PM EDT | 55.00 | 82.50 | 97.90 | 99.85 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 70.00 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 75.00 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 80.00 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 85.00 | 89.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115C00100000 | 2024-04-26 10:05AM EDT | 100.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 105.00 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 110.00 | 65.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 115.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115C00120000 | 2024-04-26 10:12AM EDT | 120.00 | 55.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115C00125000 | 2024-04-26 12:11PM EDT | 125.00 | 51.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115C00130000 | 2024-04-30 12:15PM EDT | 130.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115C00135000 | 2024-04-30 1:40PM EDT | 135.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL241115C00140000 | 2024-04-30 2:08PM EDT | 140.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115C00145000 | 2024-04-30 2:07PM EDT | 145.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL241115C00150000 | 2024-04-30 10:45AM EDT | 150.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115C00155000 | 2024-04-30 11:42AM EDT | 155.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL241115C00160000 | 2024-04-30 3:52PM EDT | 160.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 0.00% |
| GOOGL241115C00165000 | 2024-04-30 2:58PM EDT | 165.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| GOOGL241115C00170000 | 2024-04-30 3:03PM EDT | 170.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| GOOGL241115C00175000 | 2024-04-30 3:48PM EDT | 175.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOGL241115C00180000 | 2024-04-30 12:30PM EDT | 180.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOGL241115C00185000 | 2024-04-30 2:45PM EDT | 185.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GOOGL241115C00190000 | 2024-04-30 12:11PM EDT | 190.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| GOOGL241115C00195000 | 2024-04-30 9:45AM EDT | 195.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL241115C00200000 | 2024-04-30 2:46PM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL241115C00210000 | 2024-04-30 11:15AM EDT | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL241115C00220000 | 2024-04-30 11:48AM EDT | 220.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL241115C00230000 | 2024-04-30 2:53PM EDT | 230.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL241115C00240000 | 2024-04-30 2:59PM EDT | 240.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOGL241115C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL241115C00260000 | 2024-04-26 1:52PM EDT | 260.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOGL241115C00270000 | 2024-04-25 1:54PM EDT | 270.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241115C00280000 | 2024-04-26 12:36PM EDT | 280.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115P00055000 | 2024-04-04 3:44PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 70.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 51.07% |
| GOOGL241115P00075000 | 2024-02-27 3:02PM EDT | 75.00 | 0.35 | 0.03 | 0.37 | 0.00 | - | 1 | 11 | 52.73% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241115P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241115P00090000 | 2024-04-19 9:49AM EDT | 90.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL241115P00095000 | 2024-04-26 10:03AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL241115P00100000 | 2024-04-30 10:22AM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL241115P00105000 | 2024-04-30 10:00AM EDT | 105.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL241115P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GOOGL241115P00115000 | 2024-04-30 10:18AM EDT | 115.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL241115P00120000 | 2024-04-29 2:55PM EDT | 120.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOGL241115P00125000 | 2024-04-30 3:05PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| GOOGL241115P00130000 | 2024-04-30 3:00PM EDT | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| GOOGL241115P00135000 | 2024-04-30 9:40AM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL241115P00140000 | 2024-04-30 2:54PM EDT | 140.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GOOGL241115P00145000 | 2024-04-30 3:34PM EDT | 145.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| GOOGL241115P00150000 | 2024-04-30 1:08PM EDT | 150.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 3.13% |
| GOOGL241115P00155000 | 2024-04-30 3:55PM EDT | 155.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| GOOGL241115P00160000 | 2024-04-30 12:48PM EDT | 160.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.78% |
| GOOGL241115P00165000 | 2024-04-30 12:11PM EDT | 165.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| GOOGL241115P00170000 | 2024-04-30 11:57AM EDT | 170.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| GOOGL241115P00175000 | 2024-04-30 11:30AM EDT | 175.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOGL241115P00180000 | 2024-04-26 2:09PM EDT | 180.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 185.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 190.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL241115P00200000 | 2024-04-26 11:52AM EDT | 200.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.