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
8,160.24 +16.11 (+0.20%) Bitcoin USD
57,345.44 -4,630.57 (-7.47%) CMC Crypto 200
1,227.61 -111.46 (-8.33%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2024-04-22 9:30AM EDT | 45.00 | 111.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00050000 | 2024-04-30 3:16PM EDT | 50.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00055000 | 2024-04-26 2:03PM EDT | 55.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOGL250117C00060000 | 2024-04-26 2:16PM EDT | 60.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117C00065000 | 2024-04-26 9:33AM EDT | 65.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOGL250117C00070000 | 2024-04-26 9:58AM EDT | 70.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00075000 | 2024-04-30 11:22AM EDT | 75.00 | 93.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00080000 | 2024-04-25 10:11AM EDT | 80.00 | 76.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117C00085000 | 2024-04-29 3:02PM EDT | 85.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00090000 | 2024-04-30 3:51PM EDT | 90.00 | 77.33 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| GOOGL250117C00095000 | 2024-04-30 3:51PM EDT | 95.00 | 72.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00100000 | 2024-04-30 1:07PM EDT | 100.00 | 68.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117C00105000 | 2024-04-30 3:47PM EDT | 105.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117C00110000 | 2024-04-29 3:17PM EDT | 110.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL250117C00115000 | 2024-04-30 1:35PM EDT | 115.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250117C00120000 | 2024-04-30 3:52PM EDT | 120.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117C00125000 | 2024-04-30 3:50PM EDT | 125.00 | 45.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117C00130000 | 2024-04-30 3:10PM EDT | 130.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117C00135000 | 2024-04-30 1:58PM EDT | 135.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250117C00140000 | 2024-04-30 3:53PM EDT | 140.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL250117C00145000 | 2024-04-30 3:55PM EDT | 145.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117C00150000 | 2024-04-30 3:16PM EDT | 150.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| GOOGL250117C00155000 | 2024-04-30 3:43PM EDT | 155.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL250117C00160000 | 2024-04-30 3:56PM EDT | 160.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| GOOGL250117C00165000 | 2024-04-30 3:34PM EDT | 165.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.39% |
| GOOGL250117C00170000 | 2024-04-30 3:55PM EDT | 170.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 1.56% |
| GOOGL250117C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| GOOGL250117C00180000 | 2024-04-30 3:27PM EDT | 180.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 3.13% |
| GOOGL250117C00185000 | 2024-04-30 2:32PM EDT | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| GOOGL250117C00190000 | 2024-04-30 2:42PM EDT | 190.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GOOGL250117C00195000 | 2024-04-30 3:57PM EDT | 195.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GOOGL250117C00200000 | 2024-04-30 3:57PM EDT | 200.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| GOOGL250117C00205000 | 2024-04-30 9:33AM EDT | 205.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250117C00210000 | 2024-04-30 3:41PM EDT | 210.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| GOOGL250117C00215000 | 2024-04-30 2:38PM EDT | 215.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| GOOGL250117C00220000 | 2024-04-30 2:49PM EDT | 220.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOGL250117C00225000 | 2024-04-30 2:54PM EDT | 225.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOGL250117C00230000 | 2024-04-30 2:19PM EDT | 230.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| GOOGL250117C00235000 | 2024-04-30 2:19PM EDT | 235.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250117C00240000 | 2024-04-30 12:24PM EDT | 240.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117C00245000 | 2024-04-29 3:05PM EDT | 245.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117C00250000 | 2024-04-30 3:49PM EDT | 250.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| GOOGL250117C00255000 | 2024-04-29 9:30AM EDT | 255.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117C00260000 | 2024-04-29 2:44PM EDT | 260.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOGL250117C00265000 | 2024-04-29 10:14AM EDT | 265.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GOOGL250117C00270000 | 2024-04-30 10:24AM EDT | 270.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250117C00280000 | 2024-04-26 10:54AM EDT | 280.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117C00290000 | 2024-04-29 3:48PM EDT | 290.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250117C00300000 | 2024-04-30 1:48PM EDT | 300.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2024-04-30 9:42AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL250117P00050000 | 2024-04-23 1:54PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GOOGL250117P00055000 | 2024-04-26 2:47PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117P00060000 | 2024-04-25 9:53AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117P00065000 | 2024-04-01 11:52AM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117P00070000 | 2024-04-25 10:04AM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GOOGL250117P00075000 | 2024-04-26 2:52PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL250117P00080000 | 2024-04-30 10:31AM EDT | 80.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117P00085000 | 2024-04-30 2:52PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250117P00090000 | 2024-04-29 2:45PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,704 | 0 | 12.50% |
| GOOGL250117P00095000 | 2024-04-30 10:22AM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL250117P00100000 | 2024-04-30 3:09PM EDT | 100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOGL250117P00105000 | 2024-04-30 2:53PM EDT | 105.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL250117P00110000 | 2024-04-30 2:16PM EDT | 110.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250117P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GOOGL250117P00120000 | 2024-04-30 2:26PM EDT | 120.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 6.25% |
| GOOGL250117P00125000 | 2024-04-30 2:55PM EDT | 125.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOGL250117P00130000 | 2024-04-30 2:51PM EDT | 130.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 6.25% |
| GOOGL250117P00135000 | 2024-04-30 3:55PM EDT | 135.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL250117P00140000 | 2024-04-30 3:03PM EDT | 140.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 3.13% |
| GOOGL250117P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 3.13% |
| GOOGL250117P00150000 | 2024-04-30 3:55PM EDT | 150.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 1.56% |
| GOOGL250117P00155000 | 2024-04-30 3:36PM EDT | 155.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GOOGL250117P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.39% |
| GOOGL250117P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| GOOGL250117P00170000 | 2024-04-30 12:53PM EDT | 170.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOGL250117P00175000 | 2024-04-29 1:26PM EDT | 175.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| GOOGL250117P00180000 | 2024-04-29 12:29PM EDT | 180.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOGL250117P00185000 | 2024-04-26 12:59PM EDT | 185.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL250117P00190000 | 2024-04-29 9:57AM EDT | 190.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00195000 | 2024-04-19 2:59PM EDT | 195.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOGL250117P00200000 | 2024-04-30 10:03AM EDT | 200.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00205000 | 2024-04-10 2:44PM EDT | 205.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250117P00210000 | 2024-04-12 11:32AM EDT | 210.00 | 51.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 230.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 240.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250117P00245000 | 2024-01-30 3:52PM EDT | 245.00 | 92.88 | 104.45 | 108.60 | 0.00 | - | - | 0 | 84.30% |
| GOOGL250117P00250000 | 2024-02-21 10:31AM EDT | 250.00 | 108.90 | 96.95 | 101.00 | 0.00 | - | 2 | 0 | 61.27% |
| GOOGL250117P00260000 | 2024-01-19 3:33PM EDT | 260.00 | 114.15 | 117.05 | 121.90 | 0.00 | - | 2 | 0 | 85.13% |
| GOOGL250117P00265000 | 2024-02-07 10:47AM EDT | 265.00 | 120.15 | 127.55 | 132.00 | 0.00 | - | 2 | 0 | 96.51% |
| GOOGL250117P00270000 | 2024-02-13 11:48AM EDT | 270.00 | 123.46 | 124.50 | 129.10 | 0.00 | - | - | 0 | 82.86% |
| GOOGL250117P00290000 | 2024-03-27 10:11AM EDT | 290.00 | 139.79 | 116.95 | 119.30 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250117P00300000 | 2024-04-26 9:51AM EDT | 300.00 | 126.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.