UK markets open in 3 hours 21 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,410.85 +203.72 (+1.12%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,594.95 +1,786.48 (+3.90%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719C00070000 | 2024-03-04 12:15PM EDT | 70.00 | 63.50 | 85.70 | 86.50 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240719C00075000 | 2023-12-28 1:41PM EDT | 75.00 | 67.86 | 77.75 | 80.90 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 80.00 | 79.55 | 87.00 | 87.85 | 0.00 | - | 1 | 14 | 91.41% |
| GOOGL240719C00085000 | 2024-04-24 1:51PM EDT | 85.00 | 74.69 | 82.05 | 82.85 | 0.00 | - | 2 | 11 | 85.23% |
| GOOGL240719C00090000 | 2024-05-02 12:30PM EDT | 90.00 | 76.13 | 77.15 | 78.00 | +7.12 | +10.32% | 5 | 10 | 81.13% |
| GOOGL240719C00095000 | 2024-05-02 11:15AM EDT | 95.00 | 71.03 | 72.25 | 73.00 | +6.72 | +10.45% | 20 | 84 | 75.78% |
| GOOGL240719C00100000 | 2024-05-02 2:05PM EDT | 100.00 | 66.79 | 67.30 | 68.05 | +1.79 | +2.75% | 6 | 260 | 70.58% |
| GOOGL240719C00105000 | 2024-05-02 10:12AM EDT | 105.00 | 60.89 | 62.40 | 63.15 | +0.37 | +0.61% | 1 | 226 | 66.21% |
| GOOGL240719C00110000 | 2024-04-29 9:41AM EDT | 110.00 | 59.07 | 57.55 | 58.80 | 0.00 | - | 1 | 44 | 65.14% |
| GOOGL240719C00115000 | 2024-04-26 3:41PM EDT | 115.00 | 58.45 | 52.65 | 53.50 | 0.00 | - | 41 | 188 | 58.50% |
| GOOGL240719C00120000 | 2024-05-01 11:34AM EDT | 120.00 | 47.27 | 47.70 | 48.20 | 0.00 | - | 1 | 419 | 51.90% |
| GOOGL240719C00125000 | 2024-04-26 12:52PM EDT | 125.00 | 48.53 | 42.90 | 43.70 | 0.00 | - | 63 | 456 | 52.94% |
| GOOGL240719C00130000 | 2024-05-02 9:44AM EDT | 130.00 | 37.40 | 38.05 | 38.90 | -1.05 | -2.73% | 1 | 831 | 48.87% |
| GOOGL240719C00135000 | 2024-04-29 11:37AM EDT | 135.00 | 33.85 | 32.40 | 34.15 | 0.00 | - | 7 | 641 | 44.96% |
| GOOGL240719C00140000 | 2024-05-02 10:25AM EDT | 140.00 | 28.51 | 28.60 | 30.05 | -0.35 | -1.21% | 8 | 2,376 | 44.30% |
| GOOGL240719C00145000 | 2024-05-02 3:44PM EDT | 145.00 | 23.90 | 24.40 | 24.75 | +1.65 | +7.42% | 14 | 2,232 | 37.04% |
| GOOGL240719C00150000 | 2024-05-02 3:56PM EDT | 150.00 | 20.00 | 20.15 | 20.40 | +1.15 | +6.10% | 25 | 2,764 | 34.18% |
| GOOGL240719C00155000 | 2024-05-02 2:03PM EDT | 155.00 | 15.83 | 16.15 | 16.65 | +0.73 | +4.83% | 37 | 4,125 | 32.95% |
| GOOGL240719C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 12.80 | 12.60 | 13.10 | +1.85 | +16.89% | 532 | 4,229 | 31.31% |
| GOOGL240719C00165000 | 2024-05-02 3:56PM EDT | 165.00 | 9.65 | 9.60 | 9.70 | +1.40 | +16.97% | 217 | 4,162 | 29.01% |
| GOOGL240719C00170000 | 2024-05-02 3:58PM EDT | 170.00 | 7.02 | 7.00 | 7.15 | +1.02 | +17.00% | 305 | 8,445 | 28.16% |
| GOOGL240719C00175000 | 2024-05-02 3:57PM EDT | 175.00 | 5.00 | 4.95 | 5.10 | +0.88 | +21.36% | 436 | 10,030 | 27.48% |
| GOOGL240719C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 3.45 | 2.89 | 3.55 | +0.68 | +24.55% | 285 | 3,237 | 27.06% |
| GOOGL240719C00185000 | 2024-05-02 3:53PM EDT | 185.00 | 2.21 | 2.30 | 2.35 | +0.10 | +4.74% | 133 | 2,810 | 26.52% |
| GOOGL240719C00190000 | 2024-05-02 3:55PM EDT | 190.00 | 1.50 | 1.51 | 1.58 | +0.27 | +21.95% | 337 | 3,306 | 26.50% |
| GOOGL240719C00195000 | 2024-05-02 2:51PM EDT | 195.00 | 1.01 | 0.99 | 1.06 | +0.11 | +12.22% | 283 | 1,309 | 26.64% |
| GOOGL240719C00200000 | 2024-05-02 3:52PM EDT | 200.00 | 0.65 | 0.66 | 0.70 | -0.01 | -1.52% | 29 | 2,784 | 26.78% |
| GOOGL240719C00205000 | 2024-05-02 2:07PM EDT | 205.00 | 0.40 | 0.44 | 0.48 | 0.00 | - | 5 | 25 | 27.20% |
| GOOGL240719C00210000 | 2024-05-02 10:54AM EDT | 210.00 | 0.31 | 0.28 | 0.35 | 0.00 | - | 1 | 453 | 27.91% |
| GOOGL240719C00215000 | 2024-04-30 1:15PM EDT | 215.00 | 0.24 | 0.20 | 0.25 | 0.00 | - | 1 | 13 | 28.47% |
| GOOGL240719C00220000 | 2024-05-02 9:39AM EDT | 220.00 | 0.19 | 0.15 | 0.18 | -0.03 | -13.64% | 141 | 223 | 29.05% |
| GOOGL240719C00225000 | 2024-05-02 11:47AM EDT | 225.00 | 0.12 | 0.10 | 0.16 | -0.03 | -20.00% | 1 | 79 | 30.47% |
| GOOGL240719C00230000 | 2024-04-30 1:34PM EDT | 230.00 | 0.10 | 0.08 | 0.13 | 0.00 | - | 6 | 617 | 31.35% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240719P00070000 | 2024-04-10 3:52PM EDT | 70.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 10 | 65.63% |
| GOOGL240719P00075000 | 2024-04-30 9:44AM EDT | 75.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 47 | 62.89% |
| GOOGL240719P00080000 | 2024-05-01 12:50PM EDT | 80.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 16 | 58.20% |
| GOOGL240719P00085000 | 2024-04-25 3:59PM EDT | 85.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 1 | 53 | 54.69% |
| GOOGL240719P00090000 | 2024-04-26 2:04PM EDT | 90.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 990 | 51.56% |
| GOOGL240719P00095000 | 2024-04-29 10:08AM EDT | 95.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1 | 810 | 51.37% |
| GOOGL240719P00100000 | 2024-04-26 3:14PM EDT | 100.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 24 | 193 | 48.34% |
| GOOGL240719P00105000 | 2024-05-02 10:32AM EDT | 105.00 | 0.12 | 0.07 | 0.14 | +0.04 | +50.00% | 2 | 978 | 45.61% |
| GOOGL240719P00110000 | 2024-05-02 3:09PM EDT | 110.00 | 0.13 | 0.10 | 0.17 | +0.01 | +8.33% | 21 | 2,075 | 42.68% |
| GOOGL240719P00115000 | 2024-05-02 3:44PM EDT | 115.00 | 0.18 | 0.14 | 0.22 | +0.01 | +5.88% | 1 | 4,651 | 40.19% |
| GOOGL240719P00120000 | 2024-05-02 3:44PM EDT | 120.00 | 0.26 | 0.21 | 0.28 | -0.03 | -10.34% | 36 | 3,456 | 37.60% |
| GOOGL240719P00125000 | 2024-05-02 3:46PM EDT | 125.00 | 0.33 | 0.30 | 0.36 | -0.06 | -15.38% | 12 | 8,982 | 35.13% |
| GOOGL240719P00130000 | 2024-05-02 1:29PM EDT | 130.00 | 0.49 | 0.42 | 0.48 | 0.00 | - | 16 | 6,637 | 32.89% |
| GOOGL240719P00135000 | 2024-05-02 3:02PM EDT | 135.00 | 0.65 | 0.59 | 0.65 | -0.11 | -14.47% | 21 | 4,827 | 30.74% |
| GOOGL240719P00140000 | 2024-05-02 3:18PM EDT | 140.00 | 0.92 | 0.88 | 0.94 | +0.01 | +1.10% | 98 | 4,068 | 29.05% |
| GOOGL240719P00145000 | 2024-05-02 3:06PM EDT | 145.00 | 1.38 | 1.29 | 1.40 | +0.04 | +2.99% | 55 | 6,881 | 27.67% |
| GOOGL240719P00150000 | 2024-05-02 3:57PM EDT | 150.00 | 2.02 | 1.98 | 2.25 | -0.48 | -19.20% | 130 | 3,519 | 27.25% |
| GOOGL240719P00155000 | 2024-05-02 3:06PM EDT | 155.00 | 3.10 | 2.95 | 3.10 | -0.60 | -16.22% | 168 | 2,735 | 25.40% |
| GOOGL240719P00160000 | 2024-05-02 3:57PM EDT | 160.00 | 4.50 | 4.40 | 4.50 | -0.88 | -16.36% | 189 | 4,567 | 24.39% |
| GOOGL240719P00165000 | 2024-05-02 3:47PM EDT | 165.00 | 6.63 | 6.30 | 6.45 | -0.67 | -9.18% | 55 | 1,469 | 23.66% |
| GOOGL240719P00170000 | 2024-05-02 3:43PM EDT | 170.00 | 9.17 | 8.75 | 8.90 | +0.42 | +4.80% | 824 | 1,729 | 22.83% |
| GOOGL240719P00175000 | 2024-05-02 3:37PM EDT | 175.00 | 12.49 | 11.50 | 12.90 | +0.62 | +5.22% | 178 | 635 | 25.50% |
| GOOGL240719P00180000 | 2024-05-02 11:20AM EDT | 180.00 | 16.60 | 15.00 | 16.45 | +1.17 | +7.58% | 7 | 211 | 25.23% |
| GOOGL240719P00185000 | 2024-04-26 10:59AM EDT | 185.00 | 15.25 | 19.00 | 19.60 | 0.00 | - | 35 | 394 | 21.02% |
| GOOGL240719P00190000 | 2024-05-02 9:39AM EDT | 190.00 | 25.28 | 23.50 | 24.15 | -0.87 | -3.33% | 8 | 320 | 21.53% |
| GOOGL240719P00195000 | 2024-04-30 10:14AM EDT | 195.00 | 28.11 | 28.05 | 28.85 | 0.00 | - | 14 | 0 | 21.92% |
| GOOGL240719P00200000 | 2024-05-02 10:02AM EDT | 200.00 | 34.80 | 32.90 | 33.80 | +1.40 | +4.19% | 10 | 0 | 24.02% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 210.00 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 80.32% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 220.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.