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
8,151.27 +7.14 (+0.09%) Bitcoin USD
57,105.54 -4,676.25 (-7.57%) CMC Crypto 200
1,234.20 -104.86 (-7.83%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618C00050000 | 2024-04-30 3:26PM EDT | 50.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00055000 | 2024-03-18 9:42AM EDT | 55.00 | 102.00 | 104.50 | 109.00 | 0.00 | - | 1 | 0 | 44.84% |
| GOOGL260618C00060000 | 2024-01-05 3:05PM EDT | 60.00 | 83.72 | 87.00 | 91.50 | 0.00 | - | 5 | 5 | 0.00% |
| GOOGL260618C00065000 | 2024-04-01 11:14AM EDT | 65.00 | 96.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 70.00 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 46.95% |
| GOOGL260618C00075000 | 2024-03-18 12:50PM EDT | 75.00 | 84.60 | 87.50 | 92.00 | 0.00 | - | 1 | 3 | 45.33% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 80.00 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL260618C00085000 | 2024-04-01 10:34AM EDT | 85.00 | 79.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 90.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 88.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00100000 | 2024-04-26 2:29PM EDT | 100.00 | 82.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 105.00 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 37.48% |
| GOOGL260618C00110000 | 2024-04-29 3:33PM EDT | 110.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00115000 | 2024-04-29 3:31PM EDT | 115.00 | 67.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618C00120000 | 2024-04-29 3:21PM EDT | 120.00 | 64.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618C00125000 | 2024-04-26 12:05PM EDT | 125.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00130000 | 2024-04-30 1:15PM EDT | 130.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618C00135000 | 2024-04-30 3:51PM EDT | 135.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618C00140000 | 2024-04-30 11:02AM EDT | 140.00 | 50.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618C00145000 | 2024-04-30 11:02AM EDT | 145.00 | 47.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618C00150000 | 2024-04-29 1:28PM EDT | 150.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL260618C00155000 | 2024-04-30 1:12PM EDT | 155.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL260618C00160000 | 2024-04-26 12:47PM EDT | 160.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL260618C00165000 | 2024-04-30 11:56AM EDT | 165.00 | 37.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| GOOGL260618C00170000 | 2024-04-30 2:11PM EDT | 170.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL260618C00175000 | 2024-04-30 12:33PM EDT | 175.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL260618C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 28.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL260618C00185000 | 2024-04-30 3:58PM EDT | 185.00 | 26.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL260618C00190000 | 2024-04-26 2:49PM EDT | 190.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| GOOGL260618C00195000 | 2024-04-26 10:34AM EDT | 195.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618C00200000 | 2024-04-30 3:02PM EDT | 200.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOGL260618C00205000 | 2024-04-26 12:56PM EDT | 205.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| GOOGL260618C00210000 | 2024-04-30 2:31PM EDT | 210.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618C00215000 | 2024-04-26 1:35PM EDT | 215.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618C00220000 | 2024-04-18 11:51AM EDT | 220.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL260618C00225000 | 2024-04-26 10:15AM EDT | 225.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 230.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOGL260618C00240000 | 2024-04-29 9:30AM EDT | 240.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618C00245000 | 2024-04-26 10:24AM EDT | 245.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618C00250000 | 2024-04-29 1:13PM EDT | 250.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL260618C00255000 | 2024-04-29 3:48PM EDT | 255.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL260618C00260000 | 2024-04-29 2:38PM EDT | 260.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL260618C00265000 | 2024-04-29 3:26PM EDT | 265.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOGL260618C00270000 | 2024-04-30 12:27PM EDT | 270.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOGL260618C00280000 | 2024-04-30 10:51AM EDT | 280.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GOOGL260618C00290000 | 2024-04-30 1:24PM EDT | 290.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL260618C00300000 | 2024-04-30 3:26PM EDT | 300.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL260618P00050000 | 2024-03-11 10:25AM EDT | 50.00 | 0.70 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 50.35% |
| GOOGL260618P00060000 | 2024-03-18 12:07PM EDT | 60.00 | 1.18 | 0.00 | 5.00 | 0.00 | - | 5 | 23 | 59.40% |
| GOOGL260618P00065000 | 2024-02-28 3:26PM EDT | 65.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | - | 0 | 55.22% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 70.00 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 51.39% |
| GOOGL260618P00075000 | 2024-04-11 3:25PM EDT | 75.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 80.00 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 44.54% |
| GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 85.00 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 37.88% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618P00095000 | 2024-04-26 10:36AM EDT | 95.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618P00100000 | 2024-04-26 10:35AM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 105.00 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 35.28% |
| GOOGL260618P00110000 | 2024-04-26 11:03AM EDT | 110.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL260618P00115000 | 2024-04-30 12:15PM EDT | 115.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL260618P00120000 | 2024-04-29 1:58PM EDT | 120.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL260618P00125000 | 2024-04-30 10:26AM EDT | 125.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL260618P00130000 | 2024-04-17 10:37AM EDT | 130.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL260618P00135000 | 2024-04-26 9:34AM EDT | 135.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL260618P00140000 | 2024-04-29 1:45PM EDT | 140.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOGL260618P00145000 | 2024-04-22 11:00AM EDT | 145.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GOOGL260618P00150000 | 2024-04-29 12:06PM EDT | 150.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL260618P00155000 | 2024-04-26 9:32AM EDT | 155.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GOOGL260618P00160000 | 2024-04-29 10:20AM EDT | 160.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL260618P00165000 | 2024-04-26 9:39AM EDT | 165.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL260618P00170000 | 2024-04-29 10:22AM EDT | 170.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 180.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 190.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 195.00 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 47.30% |
| GOOGL260618P00200000 | 2024-03-13 12:59PM EDT | 200.00 | 59.95 | 45.75 | 47.65 | 0.00 | - | 1 | 1 | 23.61% |
| GOOGL260618P00215000 | 2024-04-26 10:50AM EDT | 215.00 | 49.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL260618P00260000 | 2024-03-07 1:38PM EDT | 260.00 | 124.55 | 105.00 | 110.00 | 0.00 | - | - | 0 | 38.51% |
© 2024 Yahoo. All rights reserved.