Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,378.22 -27.44 (-0.07%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,214.87 -3,177.30 (-5.01%) CMC Crypto 200
1,290.01 -49.05 (-3.66%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321C00075000 | 2024-04-30 2:08PM EDT | 75.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250321C00080000 | 2024-04-30 3:50PM EDT | 80.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 85.00 | 69.16 | 75.60 | 79.20 | 0.00 | - | 2 | 1 | 45.51% |
| GOOGL250321C00100000 | 2024-04-30 9:52AM EDT | 100.00 | 72.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250321C00105000 | 2024-04-19 11:42AM EDT | 105.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL250321C00110000 | 2024-04-29 1:15PM EDT | 110.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250321C00115000 | 2024-04-26 11:34AM EDT | 115.00 | 62.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250321C00120000 | 2024-04-26 1:40PM EDT | 120.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| GOOGL250321C00125000 | 2024-04-26 9:46AM EDT | 125.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250321C00130000 | 2024-04-30 1:07PM EDT | 130.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250321C00135000 | 2024-04-30 2:32PM EDT | 135.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOGL250321C00140000 | 2024-04-30 3:00PM EDT | 140.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL250321C00145000 | 2024-04-29 1:22PM EDT | 145.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250321C00150000 | 2024-04-30 11:46AM EDT | 150.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250321C00155000 | 2024-04-30 3:42PM EDT | 155.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL250321C00160000 | 2024-04-30 3:46PM EDT | 160.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOGL250321C00165000 | 2024-04-30 2:48PM EDT | 165.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| GOOGL250321C00170000 | 2024-04-30 12:56PM EDT | 170.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| GOOGL250321C00175000 | 2024-04-30 11:53AM EDT | 175.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| GOOGL250321C00180000 | 2024-04-30 3:27PM EDT | 180.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| GOOGL250321C00185000 | 2024-04-29 1:20PM EDT | 185.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GOOGL250321C00190000 | 2024-04-30 3:55PM EDT | 190.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GOOGL250321C00195000 | 2024-04-30 12:51PM EDT | 195.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL250321C00200000 | 2024-04-30 12:56PM EDT | 200.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GOOGL250321C00205000 | 2024-04-30 2:03PM EDT | 205.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250321C00210000 | 2024-04-29 2:00PM EDT | 210.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GOOGL250321C00215000 | 2024-04-26 2:11PM EDT | 215.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| GOOGL250321C00220000 | 2024-04-29 12:47PM EDT | 220.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL250321C00225000 | 2024-04-29 9:39AM EDT | 225.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL250321C00230000 | 2024-04-30 9:41AM EDT | 230.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL250321C00240000 | 2024-04-30 3:53PM EDT | 240.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250321C00250000 | 2024-04-26 1:29PM EDT | 250.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOGL250321C00260000 | 2024-04-26 3:26PM EDT | 260.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| GOOGL250321C00270000 | 2024-04-26 3:27PM EDT | 270.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250321C00280000 | 2024-04-26 11:07AM EDT | 280.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250321C00290000 | 2024-04-29 1:41PM EDT | 290.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250321C00300000 | 2024-04-29 11:48AM EDT | 300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOGL250321P00075000 | 2024-04-05 1:53PM EDT | 75.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOGL250321P00080000 | 2024-04-25 9:41AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250321P00085000 | 2024-04-29 9:51AM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 90.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GOOGL250321P00095000 | 2024-04-26 12:54PM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL250321P00100000 | 2024-04-29 3:34PM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| GOOGL250321P00105000 | 2024-04-29 3:35PM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| GOOGL250321P00110000 | 2024-04-29 3:39PM EDT | 110.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| GOOGL250321P00115000 | 2024-04-30 3:48PM EDT | 115.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL250321P00120000 | 2024-04-30 1:59PM EDT | 120.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL250321P00125000 | 2024-04-29 3:27PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOGL250321P00130000 | 2024-04-30 10:07AM EDT | 130.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250321P00135000 | 2024-04-30 9:55AM EDT | 135.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL250321P00140000 | 2024-04-30 3:40PM EDT | 140.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GOOGL250321P00145000 | 2024-04-30 3:53PM EDT | 145.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL250321P00150000 | 2024-04-30 2:44PM EDT | 150.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL250321P00155000 | 2024-04-29 1:47PM EDT | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL250321P00160000 | 2024-04-29 2:59PM EDT | 160.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| GOOGL250321P00165000 | 2024-04-30 12:51PM EDT | 165.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL250321P00170000 | 2024-04-30 12:26PM EDT | 170.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250321P00175000 | 2024-04-30 10:55AM EDT | 175.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321P00180000 | 2024-04-26 11:19AM EDT | 180.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| GOOGL250321P00185000 | 2024-04-30 2:54PM EDT | 185.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250321P00190000 | 2024-04-29 1:49PM EDT | 190.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250321P00195000 | 2024-04-26 11:11AM EDT | 195.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250321P00200000 | 2024-04-29 1:20PM EDT | 200.00 | 36.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250321P00205000 | 2024-04-10 2:47PM EDT | 205.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.