UK markets open in 2 hours 48 minutes
NIKKEI 225
38,815.98 -107.02 (-0.27%) HANG SENG
18,453.18 +50.18 (+0.27%) CRUDE OIL
73.55 -0.67 (-0.90%) GOLD FUTURES
2,366.50 -2.80 (-0.12%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
54,009.98 +684.16 (+1.28%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628C00090000 | 2024-05-16 1:16PM EDT | 90.00 | 84.54 | 82.90 | 83.75 | 0.00 | - | - | 1 | 111.33% |
| GOOGL240628C00100000 | 2024-06-03 12:41PM EDT | 100.00 | 71.80 | 73.00 | 73.80 | +1.50 | +2.13% | 3 | 2 | 100.39% |
| GOOGL240628C00110000 | 2024-06-03 2:33PM EDT | 110.00 | 62.40 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL240628C00115000 | 2024-05-22 10:36AM EDT | 115.00 | 61.54 | 58.00 | 58.80 | 0.00 | - | - | 1 | 77.44% |
| GOOGL240628C00120000 | 2024-05-29 10:37AM EDT | 120.00 | 56.73 | 53.05 | 53.95 | 0.00 | - | 10 | 11 | 74.66% |
| GOOGL240628C00125000 | 2024-06-03 9:47AM EDT | 125.00 | 49.09 | 48.10 | 48.95 | +3.85 | +8.51% | 1 | 27 | 68.36% |
| GOOGL240628C00130000 | 2024-06-03 9:33AM EDT | 130.00 | 43.57 | - | - | 0.00 | - | - | - | 0.00% |
| GOOGL240628C00135000 | 2024-06-03 2:27PM EDT | 135.00 | 37.38 | 38.15 | 39.05 | +0.11 | +0.30% | 2 | 3 | 56.49% |
| GOOGL240628C00140000 | 2024-06-03 11:22AM EDT | 140.00 | 32.98 | 33.20 | 34.10 | -3.92 | -10.62% | 35 | 40 | 50.76% |
| GOOGL240628C00145000 | 2024-06-03 2:27PM EDT | 145.00 | 27.60 | 28.30 | 29.15 | -3.27 | -10.59% | 2 | 9 | 52.12% |
| GOOGL240628C00150000 | 2024-06-03 10:53AM EDT | 150.00 | 22.70 | 23.40 | 24.30 | +1.55 | +7.33% | 3 | 7 | 46.31% |
| GOOGL240628C00155000 | 2024-05-31 11:38AM EDT | 155.00 | 16.15 | 18.65 | 19.40 | 0.00 | - | 5 | 21 | 39.53% |
| GOOGL240628C00160000 | 2024-06-03 12:45PM EDT | 160.00 | 13.11 | 13.90 | 14.70 | -0.04 | -0.30% | 43 | 1,797 | 34.11% |
| GOOGL240628C00165000 | 2024-06-03 3:58PM EDT | 165.00 | 9.97 | 10.00 | 10.45 | +0.47 | +4.95% | 47 | 135 | 30.66% |
| GOOGL240628C00170000 | 2024-06-03 1:44PM EDT | 170.00 | 6.20 | 6.40 | 7.30 | -0.10 | -1.59% | 37 | 2,377 | 31.10% |
| GOOGL240628C00175000 | 2024-06-03 3:57PM EDT | 175.00 | 3.70 | 3.65 | 3.80 | +0.20 | +5.71% | 362 | 1,024 | 25.63% |
| GOOGL240628C00180000 | 2024-06-03 3:59PM EDT | 180.00 | 1.85 | 1.89 | 2.00 | +0.06 | +3.35% | 158 | 1,015 | 25.16% |
| GOOGL240628C00185000 | 2024-06-03 3:57PM EDT | 185.00 | 0.90 | 0.87 | 1.08 | +0.13 | +16.88% | 181 | 1,730 | 26.07% |
| GOOGL240628C00190000 | 2024-06-03 3:56PM EDT | 190.00 | 0.38 | 0.38 | 0.64 | +0.02 | +5.56% | 556 | 852 | 27.88% |
| GOOGL240628C00195000 | 2024-06-03 3:48PM EDT | 195.00 | 0.19 | 0.13 | 0.18 | +0.07 | +58.33% | 61 | 2,315 | 25.39% |
| GOOGL240628C00200000 | 2024-06-03 2:43PM EDT | 200.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 38 | 150 | 28.13% |
| GOOGL240628C00205000 | 2024-06-03 9:41AM EDT | 205.00 | 0.07 | 0.03 | 0.09 | -0.01 | -12.50% | 26 | 26 | 30.37% |
| GOOGL240628C00210000 | 2024-05-29 3:53PM EDT | 210.00 | 0.09 | 0.01 | 0.07 | 0.00 | - | 1 | 15 | 32.81% |
| GOOGL240628C00215000 | 2024-05-16 11:09AM EDT | 215.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 36.13% |
| GOOGL240628C00220000 | 2024-05-31 12:15PM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 37.89% |
| GOOGL240628C00230000 | 2024-05-24 10:34AM EDT | 230.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 1 | 2 | 62.01% |
| GOOGL240628C00240000 | 2024-05-16 9:30AM EDT | 240.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 55.47% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240628P00075000 | 2024-05-23 3:01PM EDT | 75.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
| GOOGL240628P00100000 | 2024-05-21 2:41PM EDT | 100.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 1 | 2 | 111.04% |
| GOOGL240628P00125000 | 2024-05-30 3:26PM EDT | 125.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 50.78% |
| GOOGL240628P00130000 | 2024-05-31 2:45PM EDT | 130.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 2 | 5 | 50.20% |
| GOOGL240628P00135000 | 2024-05-31 11:03AM EDT | 135.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 2 | 8 | 45.51% |
| GOOGL240628P00140000 | 2024-06-03 1:12PM EDT | 140.00 | 0.13 | 0.08 | 0.15 | -0.05 | -27.78% | 3 | 50 | 41.02% |
| GOOGL240628P00145000 | 2024-06-03 12:19PM EDT | 145.00 | 0.16 | 0.12 | 0.19 | -0.08 | -33.33% | 2 | 114 | 36.62% |
| GOOGL240628P00150000 | 2024-06-03 3:31PM EDT | 150.00 | 0.24 | 0.19 | 0.27 | -0.08 | -25.00% | 14 | 1,926 | 32.81% |
| GOOGL240628P00155000 | 2024-06-03 3:58PM EDT | 155.00 | 0.39 | 0.35 | 0.42 | -0.02 | -4.88% | 26 | 267 | 29.37% |
| GOOGL240628P00160000 | 2024-06-03 3:58PM EDT | 160.00 | 0.73 | 0.68 | 0.79 | -0.09 | -10.98% | 315 | 605 | 27.15% |
| GOOGL240628P00165000 | 2024-06-03 3:25PM EDT | 165.00 | 1.63 | 1.38 | 1.50 | -0.22 | -11.89% | 118 | 640 | 25.16% |
| GOOGL240628P00170000 | 2024-06-03 2:44PM EDT | 170.00 | 3.17 | 2.00 | 2.94 | -0.06 | -1.86% | 91 | 4,057 | 24.24% |
| GOOGL240628P00175000 | 2024-06-03 3:50PM EDT | 175.00 | 5.60 | 5.05 | 5.25 | -0.05 | -0.88% | 92 | 279 | 23.51% |
| GOOGL240628P00180000 | 2024-05-31 2:39PM EDT | 180.00 | 10.90 | 8.00 | 8.75 | 0.00 | - | 92 | 136 | 24.65% |
| GOOGL240628P00185000 | 2024-06-03 3:50PM EDT | 185.00 | 13.07 | 12.15 | 12.80 | -2.06 | -13.62% | 1 | 134 | 25.12% |
| GOOGL240628P00190000 | 2024-05-29 10:59AM EDT | 190.00 | 14.05 | 16.55 | 17.35 | 0.00 | - | 1 | 2 | 26.42% |
| GOOGL240628P00195000 | 2024-05-24 3:43PM EDT | 195.00 | 19.85 | 21.45 | 22.40 | 0.00 | - | 15 | 2 | 32.40% |
© 2024 Yahoo. All rights reserved.