UK markets open in 4 hours 52 minutes
NIKKEI 225
39,184.75 +146.59 (+0.38%) HANG SENG
18,150.64 -216.31 (-1.18%) CRUDE OIL
77.70 -0.04 (-0.05%) GOLD FUTURES
2,319.00 -8.00 (-0.34%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,013.07 -695.31 (-1.27%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 105.45 | 109.95 | 0.00 | - | 1 | 2 | 91.06% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 75.00 | 92.67 | 98.10 | 102.45 | 0.00 | - | 2 | 1 | 80.71% |
| GOOG241018C00080000 | 2024-05-23 2:40PM EDT | 80.00 | 96.66 | 95.75 | 100.45 | 0.00 | - | 1 | 2 | 84.62% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 85.00 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241018C00090000 | 2024-06-04 11:20AM EDT | 90.00 | 85.97 | 86.00 | 90.65 | 0.00 | - | 1 | 0 | 75.95% |
| GOOG241018C00095000 | 2024-05-24 11:16AM EDT | 95.00 | 83.86 | 81.10 | 85.80 | 0.00 | - | 2 | 0 | 71.94% |
| GOOG241018C00100000 | 2024-05-30 3:09PM EDT | 100.00 | 75.57 | 76.25 | 80.95 | 0.00 | - | 1 | 0 | 68.21% |
| GOOG241018C00105000 | 2024-05-17 12:03PM EDT | 105.00 | 74.24 | 71.50 | 75.90 | 0.00 | - | 1 | 39 | 64.15% |
| GOOG241018C00110000 | 2024-05-29 11:26AM EDT | 110.00 | 69.93 | 66.50 | 71.00 | 0.00 | - | 2 | 0 | 59.81% |
| GOOG241018C00115000 | 2024-06-07 11:48AM EDT | 115.00 | 65.67 | 61.70 | 66.25 | 0.00 | - | 17 | 0 | 56.81% |
| GOOG241018C00120000 | 2024-05-28 2:20PM EDT | 120.00 | 60.20 | 57.00 | 61.55 | 0.00 | - | 1 | 64 | 54.18% |
| GOOG241018C00125000 | 2024-05-28 11:39AM EDT | 125.00 | 55.65 | 52.05 | 56.75 | 0.00 | - | 1 | 533 | 50.45% |
| GOOG241018C00130000 | 2024-05-30 3:12PM EDT | 130.00 | 46.80 | 47.50 | 52.00 | 0.00 | - | 2 | 0 | 58.03% |
| GOOG241018C00135000 | 2024-06-05 9:53AM EDT | 135.00 | 45.88 | 42.65 | 47.30 | 0.00 | - | 3 | 0 | 54.30% |
| GOOG241018C00140000 | 2024-06-10 2:19PM EDT | 140.00 | 39.50 | 40.00 | 40.75 | -1.30 | -3.19% | 1 | 241 | 43.51% |
| GOOG241018C00145000 | 2024-06-04 9:32AM EDT | 145.00 | 33.80 | 35.30 | 36.35 | 0.00 | - | 42 | 0 | 41.30% |
| GOOG241018C00150000 | 2024-06-10 2:32PM EDT | 150.00 | 30.91 | 31.40 | 31.90 | -2.10 | -6.36% | 30 | 0 | 38.64% |
| GOOG241018C00155000 | 2024-06-10 12:37PM EDT | 155.00 | 26.29 | 26.85 | 27.80 | +0.48 | +1.86% | 4 | 0 | 36.82% |
| GOOG241018C00160000 | 2024-06-07 1:41PM EDT | 160.00 | 21.71 | 23.10 | 23.85 | -2.44 | -10.10% | 12 | 1,012 | 34.99% |
| GOOG241018C00165000 | 2024-06-10 11:58AM EDT | 165.00 | 18.85 | 19.65 | 20.15 | -0.98 | -4.94% | 3 | 0 | 33.37% |
| GOOG241018C00170000 | 2024-06-10 2:42PM EDT | 170.00 | 17.45 | 15.85 | 17.15 | +1.20 | +7.38% | 45 | 0 | 32.95% |
| GOOG241018C00175000 | 2024-06-10 3:36PM EDT | 175.00 | 13.05 | 13.30 | 13.50 | +0.11 | +0.85% | 30 | 0 | 30.30% |
| GOOG241018C00180000 | 2024-06-10 3:36PM EDT | 180.00 | 10.58 | 10.70 | 11.00 | -0.07 | -0.66% | 18 | 1,097 | 29.74% |
| GOOG241018C00185000 | 2024-06-07 3:28PM EDT | 185.00 | 8.95 | 8.45 | 8.65 | 0.00 | - | 295 | 0 | 28.81% |
| GOOG241018C00190000 | 2024-06-10 2:53PM EDT | 190.00 | 6.80 | 6.60 | 6.75 | +0.25 | +3.82% | 28 | 0 | 28.21% |
| GOOG241018C00195000 | 2024-06-10 1:42PM EDT | 195.00 | 4.80 | 5.05 | 5.20 | -1.00 | -17.24% | 23 | 0 | 27.75% |
| GOOG241018C00200000 | 2024-06-10 1:42PM EDT | 200.00 | 3.75 | 3.85 | 4.00 | -0.60 | -13.79% | 13 | 0 | 27.53% |
| GOOG241018C00205000 | 2024-06-07 1:33PM EDT | 205.00 | 3.25 | 2.88 | 3.05 | 0.00 | - | 1 | 0 | 27.37% |
| GOOG241018C00210000 | 2024-06-10 11:43AM EDT | 210.00 | 1.99 | 2.17 | 2.28 | -0.16 | -7.44% | 3 | 706 | 27.16% |
| GOOG241018C00220000 | 2024-06-07 2:07PM EDT | 220.00 | 1.35 | 1.21 | 1.32 | 0.00 | - | 25 | 1,155 | 27.31% |
| GOOG241018C00230000 | 2024-06-07 12:54PM EDT | 230.00 | 0.87 | 0.70 | 0.84 | 0.00 | - | 3 | 0 | 28.15% |
| GOOG241018C00240000 | 2024-06-10 11:53AM EDT | 240.00 | 0.36 | 0.36 | 0.53 | -0.17 | -32.08% | 3 | 2,777 | 28.86% |
| GOOG241018C00250000 | 2024-06-07 9:48AM EDT | 250.00 | 0.41 | 0.22 | 0.38 | 0.00 | - | 1 | 99 | 30.08% |
| GOOG241018C00260000 | 2024-05-29 9:30AM EDT | 260.00 | 0.22 | 0.13 | 0.27 | 0.00 | - | 1 | 10 | 31.10% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-06-05 10:46AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 13 | 61 | 58.20% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 58.40% |
| GOOG241018P00080000 | 2024-06-05 10:45AM EDT | 80.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 15 | 129 | 51.37% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GOOG241018P00090000 | 2024-05-29 2:54PM EDT | 90.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 30 | 78 | 47.36% |
| GOOG241018P00095000 | 2024-05-29 2:56PM EDT | 95.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 13 | 139 | 46.58% |
| GOOG241018P00100000 | 2024-06-10 9:50AM EDT | 100.00 | 0.11 | 0.06 | 0.19 | -0.05 | -31.25% | 40 | 83 | 44.14% |
| GOOG241018P00105000 | 2024-06-05 2:12PM EDT | 105.00 | 0.17 | 0.08 | 0.23 | 0.00 | - | 20 | 259 | 41.85% |
| GOOG241018P00110000 | 2024-06-07 1:28PM EDT | 110.00 | 0.19 | 0.13 | 0.28 | 0.00 | - | 1 | 262 | 39.70% |
| GOOG241018P00115000 | 2024-05-30 1:57PM EDT | 115.00 | 0.32 | 0.17 | 0.34 | 0.00 | - | 20 | 1,332 | 37.60% |
| GOOG241018P00120000 | 2024-06-07 9:57AM EDT | 120.00 | 0.33 | 0.26 | 0.42 | 0.00 | - | 1 | 473 | 35.62% |
| GOOG241018P00125000 | 2024-06-10 2:47PM EDT | 125.00 | 0.44 | 0.35 | 0.50 | 0.00 | - | 3 | 605 | 33.45% |
| GOOG241018P00130000 | 2024-06-10 2:45PM EDT | 130.00 | 0.56 | 0.49 | 0.64 | -0.02 | -3.45% | 2 | 1,608 | 31.78% |
| GOOG241018P00135000 | 2024-06-10 12:50PM EDT | 135.00 | 0.75 | 0.69 | 0.79 | -0.05 | -6.25% | 46 | 966 | 29.87% |
| GOOG241018P00140000 | 2024-06-10 11:13AM EDT | 140.00 | 1.16 | 0.96 | 1.06 | +0.15 | +14.85% | 26 | 0 | 28.55% |
| GOOG241018P00145000 | 2024-06-04 12:02PM EDT | 145.00 | 1.58 | 1.34 | 1.45 | -0.26 | -14.13% | 20 | 1,129 | 27.43% |
| GOOG241018P00150000 | 2024-06-10 2:37PM EDT | 150.00 | 2.10 | 1.92 | 2.01 | +0.26 | +14.13% | 9 | 1,535 | 26.51% |
| GOOG241018P00155000 | 2024-06-10 11:45AM EDT | 155.00 | 2.83 | 2.60 | 2.80 | +0.31 | +12.30% | 22 | 1,244 | 25.79% |
| GOOG241018P00160000 | 2024-06-07 3:13PM EDT | 160.00 | 3.65 | 3.55 | 3.85 | 0.00 | - | 22 | 619 | 25.14% |
| GOOG241018P00165000 | 2024-06-10 2:38PM EDT | 165.00 | 5.30 | 4.90 | 5.45 | +0.46 | +9.50% | 71 | 661 | 25.20% |
| GOOG241018P00170000 | 2024-06-10 2:38PM EDT | 170.00 | 7.00 | 6.50 | 7.05 | +0.58 | +9.03% | 32 | 306 | 24.31% |
| GOOG241018P00175000 | 2024-06-07 3:01PM EDT | 175.00 | 8.50 | 8.40 | 8.65 | +0.15 | +1.80% | 1 | 0 | 22.58% |
| GOOG241018P00180000 | 2024-06-07 1:43PM EDT | 180.00 | 10.52 | 10.85 | 11.15 | 0.00 | - | 12 | 0 | 22.10% |
| GOOG241018P00185000 | 2024-05-29 2:03PM EDT | 185.00 | 13.40 | 12.90 | 14.85 | 0.00 | - | 7 | 342 | 23.54% |
| GOOG241018P00190000 | 2024-06-03 11:47AM EDT | 190.00 | 19.44 | 15.80 | 18.40 | 0.00 | - | 1 | 18 | 23.81% |
| GOOG241018P00195000 | 2024-05-31 10:33AM EDT | 195.00 | 23.58 | 19.25 | 22.15 | 0.00 | - | 1 | 49 | 23.81% |
| GOOG241018P00200000 | 2024-05-31 10:33AM EDT | 200.00 | 28.78 | 22.30 | 26.80 | 0.00 | - | 1 | 58 | 25.82% |
| GOOG241018P00205000 | 2024-05-10 1:51PM EDT | 205.00 | 35.70 | 29.35 | 30.05 | 0.00 | - | 1 | 9 | 22.36% |
| GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 210.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.