Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,355.82 -49.84 (-0.13%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,192.70 -3,304.87 (-5.20%) CMC Crypto 200
1,291.02 -48.05 (-3.59%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2024-02-09 3:47PM EDT | 45.00 | 105.82 | 90.85 | 94.40 | 0.00 | - | 1 | 111 | 0.00% |
| GOOGL241220C00050000 | 2024-04-26 10:48AM EDT | 50.00 | 122.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2024-02-27 12:30PM EDT | 60.00 | 81.03 | 91.05 | 95.70 | 0.00 | - | 1 | 147 | 0.00% |
| GOOGL241220C00065000 | 2024-04-26 9:33AM EDT | 65.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 70.00 | 103.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GOOGL241220C00075000 | 2024-04-26 9:33AM EDT | 75.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 80.00 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL241220C00085000 | 2024-04-26 11:02AM EDT | 85.00 | 89.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-04-26 9:47AM EDT | 90.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00095000 | 2024-04-26 12:25PM EDT | 95.00 | 80.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL241220C00100000 | 2024-04-29 12:07PM EDT | 100.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL241220C00105000 | 2024-04-26 12:00PM EDT | 105.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GOOGL241220C00110000 | 2024-04-26 3:49PM EDT | 110.00 | 66.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL241220C00115000 | 2024-04-29 10:47AM EDT | 115.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220C00120000 | 2024-04-29 3:56PM EDT | 120.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00125000 | 2024-04-29 12:47PM EDT | 125.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL241220C00130000 | 2024-04-30 3:34PM EDT | 130.00 | 41.20 | 0.00 | 0.00 | -7.05 | -14.61% | 4 | 0 | 0.00% |
| GOOGL241220C00135000 | 2024-04-30 10:19AM EDT | 135.00 | 39.23 | 0.00 | 0.00 | -0.46 | -1.16% | 1 | 0 | 0.00% |
| GOOGL241220C00140000 | 2024-04-30 9:30AM EDT | 140.00 | 34.52 | 0.00 | 0.00 | +0.23 | +0.67% | 1 | 0 | 0.00% |
| GOOGL241220C00145000 | 2024-04-30 9:30AM EDT | 145.00 | 30.73 | 0.00 | 0.00 | -0.27 | -0.87% | 1 | 0 | 0.00% |
| GOOGL241220C00150000 | 2024-04-30 11:51AM EDT | 150.00 | 26.91 | 0.00 | 0.00 | -0.12 | -0.44% | 2 | 0 | 0.00% |
| GOOGL241220C00155000 | 2024-04-30 12:06PM EDT | 155.00 | 23.45 | 0.00 | 0.00 | -0.50 | -2.09% | 7 | 0 | 0.00% |
| GOOGL241220C00160000 | 2024-04-30 11:24AM EDT | 160.00 | 20.65 | 0.00 | 0.00 | -0.55 | -2.59% | 9 | 0 | 0.00% |
| GOOGL241220C00165000 | 2024-04-30 3:55PM EDT | 165.00 | 16.65 | 0.00 | 0.00 | -1.75 | -9.51% | 16 | 0 | 0.39% |
| GOOGL241220C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 14.15 | 0.00 | 0.00 | -1.65 | -10.44% | 20 | 0 | 1.56% |
| GOOGL241220C00175000 | 2024-04-30 3:55PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | -1.23 | -9.30% | 628 | 0 | 1.56% |
| GOOGL241220C00180000 | 2024-04-30 3:20PM EDT | 180.00 | 10.60 | 0.00 | 0.00 | -0.95 | -8.23% | 24 | 0 | 3.13% |
| GOOGL241220C00185000 | 2024-04-30 2:43PM EDT | 185.00 | 9.05 | 0.00 | 0.00 | -0.80 | -8.12% | 7 | 0 | 3.13% |
| GOOGL241220C00190000 | 2024-04-30 3:28PM EDT | 190.00 | 7.62 | 0.00 | 0.00 | -0.65 | -7.86% | 31 | 0 | 3.13% |
| GOOGL241220C00195000 | 2024-04-30 3:10PM EDT | 195.00 | 6.20 | 0.00 | 0.00 | -0.60 | -8.82% | 10 | 0 | 6.25% |
| GOOGL241220C00200000 | 2024-04-30 3:09PM EDT | 200.00 | 5.25 | 0.00 | 0.00 | -0.41 | -7.24% | 80 | 0 | 6.25% |
| GOOGL241220C00205000 | 2024-04-30 3:30PM EDT | 205.00 | 4.45 | 0.00 | 0.00 | -0.35 | -7.29% | 3 | 0 | 6.25% |
| GOOGL241220C00210000 | 2024-04-30 1:39PM EDT | 210.00 | 3.69 | 0.00 | 0.00 | -0.31 | -7.75% | 1,268 | 0 | 6.25% |
| GOOGL241220C00215000 | 2024-04-30 12:07PM EDT | 215.00 | 3.20 | 0.00 | 0.00 | -0.34 | -9.60% | 1 | 0 | 6.25% |
| GOOGL241220C00220000 | 2024-04-29 3:33PM EDT | 220.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOGL241220C00225000 | 2024-04-30 12:32PM EDT | 225.00 | 2.25 | 0.00 | 0.00 | -0.11 | -4.66% | 35 | 0 | 6.25% |
| GOOGL241220C00230000 | 2024-04-30 11:02AM EDT | 230.00 | 2.00 | 0.00 | 0.00 | -0.71 | -26.20% | 1 | 0 | 6.25% |
| GOOGL241220C00235000 | 2024-04-29 2:39PM EDT | 235.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL241220C00240000 | 2024-04-29 2:38PM EDT | 240.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL241220C00245000 | 2024-04-26 2:22PM EDT | 245.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL241220C00250000 | 2024-04-30 9:49AM EDT | 250.00 | 1.15 | 0.00 | 0.00 | -0.11 | -8.73% | 20 | 0 | 12.50% |
| GOOGL241220C00255000 | 2024-04-30 3:50PM EDT | 255.00 | 1.04 | 0.00 | 0.00 | -0.25 | -19.38% | 2 | 0 | 12.50% |
| GOOGL241220C00260000 | 2024-04-26 2:32PM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL241220C00265000 | 2024-04-30 9:49AM EDT | 265.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2024-04-29 1:34PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241220P00050000 | 2024-04-02 3:13PM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GOOGL241220P00055000 | 2024-04-11 2:09PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GOOGL241220P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL241220P00065000 | 2024-04-29 12:22PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GOOGL241220P00070000 | 2024-04-26 1:22PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL241220P00075000 | 2024-04-30 2:03PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL241220P00080000 | 2024-04-26 9:30AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL241220P00085000 | 2024-04-26 1:26PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL241220P00090000 | 2024-04-29 1:41PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL241220P00095000 | 2024-04-29 10:29AM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL241220P00100000 | 2024-04-30 2:12PM EDT | 100.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOGL241220P00105000 | 2024-04-30 1:59PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL241220P00110000 | 2024-04-30 3:08PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL241220P00115000 | 2024-04-30 2:23PM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GOOGL241220P00120000 | 2024-04-30 9:57AM EDT | 120.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL241220P00125000 | 2024-04-30 3:54PM EDT | 125.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL241220P00130000 | 2024-04-30 2:28PM EDT | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241220P00135000 | 2024-04-30 3:52PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL241220P00140000 | 2024-04-30 1:39PM EDT | 140.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 3.13% |
| GOOGL241220P00145000 | 2024-04-30 3:54PM EDT | 145.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOGL241220P00150000 | 2024-04-30 3:35PM EDT | 150.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| GOOGL241220P00155000 | 2024-04-30 10:03AM EDT | 155.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL241220P00160000 | 2024-04-30 10:09AM EDT | 160.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| GOOGL241220P00165000 | 2024-04-30 12:20PM EDT | 165.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| GOOGL241220P00170000 | 2024-04-30 3:53PM EDT | 170.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOGL241220P00175000 | 2024-04-30 10:30AM EDT | 175.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL241220P00180000 | 2024-04-30 1:46PM EDT | 180.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241220P00185000 | 2024-04-29 9:49AM EDT | 185.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL241220P00190000 | 2024-04-26 11:38AM EDT | 190.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220P00195000 | 2024-04-25 9:38AM EDT | 195.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220P00200000 | 2024-04-26 12:45PM EDT | 200.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL241220P00205000 | 2024-04-26 12:18PM EDT | 205.00 | 35.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 79.46% |
| GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 82.87% |
© 2024 Yahoo. All rights reserved.