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
8,167.50 +23.37 (+0.29%) Bitcoin USD
57,156.79 -5,750.48 (-9.14%) CMC Crypto 200
1,236.01 -103.06 (-7.70%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218C00050000 | 2024-04-29 9:47AM EDT | 50.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00055000 | 2024-04-26 12:30PM EDT | 55.00 | 121.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL261218C00060000 | 2024-03-21 2:51PM EDT | 60.00 | 94.84 | 100.00 | 104.50 | 0.00 | - | 2 | 6 | 40.23% |
| GOOGL261218C00065000 | 2024-01-16 10:30AM EDT | 65.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-04-26 10:52AM EDT | 70.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00075000 | 2024-04-30 12:43PM EDT | 75.00 | 99.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL261218C00080000 | 2024-04-26 12:16PM EDT | 80.00 | 102.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 85.00 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 0.00% |
| GOOGL261218C00090000 | 2024-04-30 10:56AM EDT | 90.00 | 89.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00095000 | 2024-04-26 3:41PM EDT | 95.00 | 90.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00100000 | 2024-04-30 3:54PM EDT | 100.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL261218C00105000 | 2024-04-26 2:29PM EDT | 105.00 | 81.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL261218C00110000 | 2024-04-29 11:43AM EDT | 110.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL261218C00115000 | 2024-04-30 3:12PM EDT | 115.00 | 69.36 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GOOGL261218C00120000 | 2024-04-30 2:44PM EDT | 120.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GOOGL261218C00125000 | 2024-04-30 11:55AM EDT | 125.00 | 63.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GOOGL261218C00130000 | 2024-04-30 1:16PM EDT | 130.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL261218C00135000 | 2024-04-29 2:21PM EDT | 135.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GOOGL261218C00140000 | 2024-04-30 2:50PM EDT | 140.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL261218C00145000 | 2024-04-29 9:47AM EDT | 145.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218C00150000 | 2024-04-29 3:26PM EDT | 150.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL261218C00155000 | 2024-04-30 3:55PM EDT | 155.00 | 44.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL261218C00160000 | 2024-04-30 1:12PM EDT | 160.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOGL261218C00165000 | 2024-04-30 10:19AM EDT | 165.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| GOOGL261218C00170000 | 2024-04-30 3:51PM EDT | 170.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| GOOGL261218C00175000 | 2024-04-30 3:02PM EDT | 175.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GOOGL261218C00180000 | 2024-04-30 2:50PM EDT | 180.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL261218C00185000 | 2024-04-30 12:05PM EDT | 185.00 | 32.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GOOGL261218C00190000 | 2024-04-29 12:41PM EDT | 190.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOGL261218C00195000 | 2024-04-29 11:17AM EDT | 195.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL261218C00200000 | 2024-04-30 2:56PM EDT | 200.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00205000 | 2024-04-26 11:17AM EDT | 205.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00210000 | 2024-04-30 2:14PM EDT | 210.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| GOOGL261218C00215000 | 2024-04-26 1:32PM EDT | 215.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| GOOGL261218C00220000 | 2024-04-30 1:14PM EDT | 220.00 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00225000 | 2024-04-30 10:45AM EDT | 225.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL261218C00230000 | 2024-04-26 11:28AM EDT | 230.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GOOGL261218C00235000 | 2024-04-26 2:28PM EDT | 235.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL261218C00240000 | 2024-04-25 1:40PM EDT | 240.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218C00245000 | 2024-04-25 10:16AM EDT | 245.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOGL261218C00250000 | 2024-04-30 11:59AM EDT | 250.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOGL261218C00255000 | 2024-04-29 3:48PM EDT | 255.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL261218C00260000 | 2024-04-30 12:29PM EDT | 260.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL261218C00265000 | 2024-04-29 3:26PM EDT | 265.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GOOGL261218C00270000 | 2024-04-30 12:27PM EDT | 270.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL261218C00280000 | 2024-04-30 1:43PM EDT | 280.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOGL261218C00290000 | 2024-04-30 1:24PM EDT | 290.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL261218C00300000 | 2024-04-30 3:56PM EDT | 300.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL261218P00050000 | 2024-02-26 1:41PM EDT | 50.00 | 0.85 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 57.78% |
| GOOGL261218P00055000 | 2024-04-01 3:36PM EDT | 55.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL261218P00060000 | 2024-03-26 1:05PM EDT | 60.00 | 1.24 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 53.46% |
| GOOGL261218P00065000 | 2024-03-07 4:17PM EDT | 65.00 | 2.16 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 49.70% |
| GOOGL261218P00070000 | 2024-04-26 3:13PM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| GOOGL261218P00075000 | 2024-04-26 12:21PM EDT | 75.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GOOGL261218P00080000 | 2024-04-26 1:59PM EDT | 80.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL261218P00085000 | 2024-04-26 2:36PM EDT | 85.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218P00090000 | 2024-04-26 10:43AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL261218P00095000 | 2024-04-26 12:21PM EDT | 95.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| GOOGL261218P00100000 | 2024-04-30 12:08PM EDT | 100.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL261218P00105000 | 2024-04-29 12:32PM EDT | 105.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GOOGL261218P00110000 | 2024-04-26 2:13PM EDT | 110.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GOOGL261218P00115000 | 2024-04-29 3:07PM EDT | 115.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218P00120000 | 2024-04-30 9:40AM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL261218P00125000 | 2024-04-30 3:08PM EDT | 125.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GOOGL261218P00130000 | 2024-04-29 3:06PM EDT | 130.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL261218P00135000 | 2024-04-29 10:44AM EDT | 135.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL261218P00140000 | 2024-04-30 2:50PM EDT | 140.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GOOGL261218P00145000 | 2024-04-29 3:10PM EDT | 145.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GOOGL261218P00150000 | 2024-04-30 12:07PM EDT | 150.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL261218P00155000 | 2024-04-26 2:21PM EDT | 155.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.78% |
| GOOGL261218P00160000 | 2024-04-29 2:43PM EDT | 160.00 | 21.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| GOOGL261218P00165000 | 2024-04-30 12:57PM EDT | 165.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00170000 | 2024-04-30 1:18PM EDT | 170.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00175000 | 2024-04-29 10:08AM EDT | 175.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL261218P00180000 | 2024-04-22 9:47AM EDT | 180.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 185.00 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 22.61% |
| GOOGL261218P00190000 | 2024-04-26 11:38AM EDT | 190.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GOOGL261218P00200000 | 2024-04-26 2:07PM EDT | 200.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL261218P00205000 | 2024-03-18 9:34AM EDT | 205.00 | 58.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 26.31% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 210.00 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 22.58% |
| GOOGL261218P00215000 | 2024-03-27 11:15AM EDT | 215.00 | 66.43 | 49.00 | 51.45 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL261218P00220000 | 2024-04-26 11:05AM EDT | 220.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL261218P00235000 | 2024-03-22 11:37AM EDT | 235.00 | 84.00 | 78.50 | 83.50 | 0.00 | - | 2 | 0 | 29.05% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 240.00 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL261218P00245000 | 2024-04-25 9:36AM EDT | 245.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL261218P00260000 | 2024-03-27 10:10AM EDT | 260.00 | 109.50 | 85.50 | 90.40 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL261218P00270000 | 2024-01-23 1:04PM EDT | 270.00 | 123.65 | 123.50 | 128.50 | 0.00 | - | 1 | 0 | 45.00% |
| GOOGL261218P00300000 | 2024-04-26 9:55AM EDT | 300.00 | 126.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.