UK markets open in 6 hours 12 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,310.60 +1.00 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,098.64 +1,053.95 (+2.29%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816C00025000 | 2024-02-06 11:20AM EDT | 25.00 | 120.10 | 108.05 | 111.95 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240816C00040000 | 2024-03-13 2:39PM EDT | 40.00 | 101.00 | 116.50 | 120.30 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 86.23 | 97.25 | 97.95 | 0.00 | - | 2 | 8 | 94.58% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 90.00 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240816C00100000 | 2024-04-30 12:45PM EDT | 100.00 | 65.80 | 67.85 | 68.70 | 0.00 | - | 4 | 14 | 67.14% |
| GOOGL240816C00105000 | 2024-04-29 1:48PM EDT | 105.00 | 64.10 | 63.00 | 63.80 | 0.00 | - | 1 | 5 | 62.99% |
| GOOGL240816C00110000 | 2024-04-25 9:56AM EDT | 110.00 | 45.42 | 58.15 | 59.45 | 0.00 | - | 1 | 100 | 61.06% |
| GOOGL240816C00115000 | 2024-05-01 2:12PM EDT | 115.00 | 52.27 | 53.30 | 54.65 | 0.00 | - | 7 | 127 | 57.14% |
| GOOGL240816C00120000 | 2024-05-01 10:59AM EDT | 120.00 | 47.40 | 48.50 | 49.85 | 0.00 | - | 2 | 336 | 53.37% |
| GOOGL240816C00125000 | 2024-04-29 9:44AM EDT | 125.00 | 44.55 | 43.75 | 45.15 | 0.00 | - | 4 | 488 | 53.83% |
| GOOGL240816C00130000 | 2024-05-02 2:05PM EDT | 130.00 | 38.40 | 39.15 | 40.40 | +1.60 | +4.35% | 30 | 603 | 49.84% |
| GOOGL240816C00135000 | 2024-05-01 2:11PM EDT | 135.00 | 33.65 | 33.65 | 35.95 | 0.00 | - | 3 | 4,379 | 47.11% |
| GOOGL240816C00140000 | 2024-05-02 2:34PM EDT | 140.00 | 30.07 | 30.15 | 30.60 | +0.37 | +1.25% | 4 | 2,700 | 40.36% |
| GOOGL240816C00145000 | 2024-05-01 2:26PM EDT | 145.00 | 24.95 | 26.10 | 26.45 | 0.00 | - | 19 | 6,001 | 38.48% |
| GOOGL240816C00150000 | 2024-05-02 3:49PM EDT | 150.00 | 22.10 | 22.05 | 22.50 | +0.93 | +4.39% | 49 | 2,078 | 36.71% |
| GOOGL240816C00155000 | 2024-05-02 3:36PM EDT | 155.00 | 18.18 | 17.55 | 19.55 | +1.48 | +8.86% | 12 | 1,403 | 37.43% |
| GOOGL240816C00160000 | 2024-05-02 2:24PM EDT | 160.00 | 14.70 | 14.95 | 15.55 | +1.30 | +9.70% | 39 | 1,458 | 34.08% |
| GOOGL240816C00165000 | 2024-05-02 3:39PM EDT | 165.00 | 12.13 | 12.20 | 12.40 | +1.33 | +12.31% | 389 | 6,805 | 32.50% |
| GOOGL240816C00170000 | 2024-05-02 3:49PM EDT | 170.00 | 9.45 | 9.60 | 9.75 | +1.05 | +12.50% | 219 | 2,231 | 31.43% |
| GOOGL240816C00175000 | 2024-05-02 3:29PM EDT | 175.00 | 7.43 | 7.45 | 7.60 | +0.98 | +15.19% | 55 | 1,808 | 30.81% |
| GOOGL240816C00180000 | 2024-05-02 3:56PM EDT | 180.00 | 5.60 | 5.60 | 5.80 | +0.70 | +14.29% | 663 | 4,423 | 30.23% |
| GOOGL240816C00185000 | 2024-05-02 3:22PM EDT | 185.00 | 4.20 | 4.20 | 4.35 | +0.05 | +1.20% | 103 | 2,167 | 29.76% |
| GOOGL240816C00190000 | 2024-05-02 2:07PM EDT | 190.00 | 3.07 | 3.05 | 3.25 | +0.32 | +11.64% | 26 | 1,730 | 29.53% |
| GOOGL240816C00195000 | 2024-05-02 12:59PM EDT | 195.00 | 2.05 | 2.23 | 2.40 | -0.22 | -9.69% | 41 | 1,137 | 29.36% |
| GOOGL240816C00200000 | 2024-05-02 3:59PM EDT | 200.00 | 1.70 | 1.66 | 1.80 | +0.29 | +20.57% | 364 | 1,991 | 29.48% |
| GOOGL240816C00205000 | 2024-05-02 1:10PM EDT | 205.00 | 1.05 | 1.17 | 1.27 | -0.12 | -10.26% | 67 | 1,076 | 29.18% |
| GOOGL240816C00210000 | 2024-05-02 9:33AM EDT | 210.00 | 0.82 | 0.86 | 0.95 | -0.10 | -10.87% | 56 | 271 | 29.42% |
| GOOGL240816C00215000 | 2024-05-02 12:24PM EDT | 215.00 | 0.61 | 0.64 | 0.71 | -0.10 | -14.08% | 2 | 203 | 29.66% |
| GOOGL240816C00220000 | 2024-05-02 11:45AM EDT | 220.00 | 0.50 | 0.49 | 0.54 | 0.00 | - | 17 | 180 | 30.01% |
| GOOGL240816C00225000 | 2024-05-01 11:39AM EDT | 225.00 | 0.41 | 0.35 | 0.43 | 0.00 | - | 11 | 81 | 30.59% |
| GOOGL240816C00230000 | 2024-04-29 3:44PM EDT | 230.00 | 0.31 | 0.28 | 0.35 | -0.04 | -11.43% | 2 | 24 | 31.25% |
| GOOGL240816C00235000 | 2024-03-12 12:31PM EDT | 235.00 | 0.24 | 0.29 | 0.41 | 0.00 | - | - | 1 | 33.79% |
| GOOGL240816C00240000 | 2024-04-29 10:57AM EDT | 240.00 | 0.29 | 0.18 | 0.25 | 0.00 | - | 2 | 117 | 32.76% |
| GOOGL240816C00245000 | 2024-04-29 10:57AM EDT | 245.00 | 0.23 | 0.14 | 0.22 | 0.00 | - | 1 | 2 | 33.64% |
| GOOGL240816C00250000 | 2024-04-29 10:57AM EDT | 250.00 | 0.15 | 0.11 | 0.21 | -0.05 | -25.00% | 1 | 49 | 34.86% |
| GOOGL240816C00255000 | 2024-04-29 10:58AM EDT | 255.00 | 0.12 | 0.10 | 0.19 | -0.05 | -29.41% | 1 | 270 | 35.79% |
| GOOGL240816C00260000 | 2024-04-30 3:04PM EDT | 260.00 | 0.12 | 0.08 | 0.17 | -0.05 | -29.41% | 1 | 44 | 36.57% |
| GOOGL240816C00265000 | 2024-04-11 12:03PM EDT | 265.00 | 0.13 | 0.07 | 0.14 | 0.00 | - | 1 | 32 | 36.96% |
| GOOGL240816C00270000 | 2024-04-10 9:30AM EDT | 270.00 | 0.10 | 0.05 | 0.13 | 0.00 | - | 4 | 13 | 37.89% |
| GOOGL240816C00275000 | 2024-04-29 9:30AM EDT | 275.00 | 0.09 | 0.04 | 0.12 | -0.06 | -40.00% | 1 | 1,859 | 38.67% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240816P00060000 | 2024-03-05 11:42AM EDT | 60.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 70.31% |
| GOOGL240816P00065000 | 2024-03-05 1:18PM EDT | 65.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 1 | 65.04% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 70.00 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 62.89% |
| GOOGL240816P00075000 | 2024-04-11 11:36AM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 55.66% |
| GOOGL240816P00080000 | 2024-05-01 12:51PM EDT | 80.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 143 | 53.32% |
| GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 85.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 55.57% |
| GOOGL240816P00090000 | 2024-04-23 10:01AM EDT | 90.00 | 0.17 | 0.04 | 0.14 | 0.00 | - | 1 | 15 | 50.78% |
| GOOGL240816P00095000 | 2024-04-30 11:58AM EDT | 95.00 | 0.09 | 0.07 | 0.17 | 0.00 | - | 1 | 67 | 47.95% |
| GOOGL240816P00100000 | 2024-05-01 3:56PM EDT | 100.00 | 0.17 | 0.16 | 0.21 | 0.00 | - | 13 | 434 | 45.41% |
| GOOGL240816P00105000 | 2024-04-26 9:52AM EDT | 105.00 | 0.13 | 0.16 | 0.26 | 0.00 | - | 2 | 2,585 | 42.92% |
| GOOGL240816P00110000 | 2024-04-30 3:21PM EDT | 110.00 | 0.29 | 0.25 | 0.32 | 0.00 | - | 214 | 2,010 | 40.43% |
| GOOGL240816P00115000 | 2024-05-01 9:40AM EDT | 115.00 | 0.41 | 0.34 | 0.41 | 0.00 | - | 11 | 2,994 | 38.31% |
| GOOGL240816P00120000 | 2024-05-02 3:10PM EDT | 120.00 | 0.50 | 0.46 | 0.54 | -0.01 | -1.96% | 134 | 1,181 | 36.40% |
| GOOGL240816P00125000 | 2024-05-01 3:35PM EDT | 125.00 | 0.69 | 0.64 | 0.71 | 0.00 | - | 4 | 3,496 | 34.55% |
| GOOGL240816P00130000 | 2024-05-02 2:05PM EDT | 130.00 | 0.94 | 0.86 | 0.93 | -0.07 | -6.93% | 7 | 3,976 | 32.69% |
| GOOGL240816P00135000 | 2024-05-02 9:41AM EDT | 135.00 | 1.34 | 1.21 | 1.29 | +0.10 | +8.06% | 12 | 6,636 | 31.35% |
| GOOGL240816P00140000 | 2024-05-02 3:33PM EDT | 140.00 | 1.78 | 1.67 | 1.78 | -0.09 | -4.81% | 17 | 3,152 | 30.05% |
| GOOGL240816P00145000 | 2024-05-02 3:17PM EDT | 145.00 | 2.44 | 2.34 | 2.51 | -0.28 | -10.29% | 4 | 3,477 | 29.13% |
| GOOGL240816P00150000 | 2024-05-02 3:53PM EDT | 150.00 | 3.45 | 3.30 | 3.45 | +0.19 | +5.83% | 22 | 2,816 | 28.10% |
| GOOGL240816P00155000 | 2024-05-02 3:38PM EDT | 155.00 | 4.80 | 4.50 | 4.70 | -0.40 | -7.69% | 64 | 1,058 | 27.20% |
| GOOGL240816P00160000 | 2024-05-02 3:27PM EDT | 160.00 | 6.34 | 6.10 | 6.30 | +0.12 | +1.93% | 100 | 646 | 26.33% |
| GOOGL240816P00165000 | 2024-05-02 2:57PM EDT | 165.00 | 8.35 | 8.20 | 8.35 | -0.75 | -8.24% | 116 | 931 | 25.66% |
| GOOGL240816P00170000 | 2024-05-02 3:50PM EDT | 170.00 | 11.00 | 10.60 | 10.80 | -0.70 | -5.98% | 95 | 693 | 24.93% |
| GOOGL240816P00175000 | 2024-05-01 2:57PM EDT | 175.00 | 13.80 | 13.40 | 13.80 | 0.00 | - | 26 | 338 | 24.53% |
| GOOGL240816P00180000 | 2024-05-01 9:38AM EDT | 180.00 | 18.90 | 16.45 | 17.10 | 0.00 | - | 1 | 151 | 23.79% |
| GOOGL240816P00185000 | 2024-04-26 9:45AM EDT | 185.00 | 16.75 | 20.20 | 20.85 | 0.00 | - | 2 | 70 | 23.22% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 190.00 | 20.30 | 24.15 | 24.85 | 0.00 | - | 12 | 17 | 22.24% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 195.00 | 37.51 | 28.60 | 29.20 | 0.00 | - | - | 0 | 21.41% |
| GOOGL240816P00220000 | 2024-04-22 2:39PM EDT | 220.00 | 62.65 | 52.90 | 53.80 | 0.00 | - | - | 0 | 28.71% |
| GOOGL240816P00225000 | 2024-04-23 2:51PM EDT | 225.00 | 66.75 | 57.80 | 58.80 | 0.00 | - | - | 0 | 30.54% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 230.00 | 72.26 | 62.80 | 63.80 | 0.00 | - | - | 0 | 32.32% |
| GOOGL240816P00275000 | 2024-04-25 10:10AM EDT | 275.00 | 121.60 | 107.90 | 108.65 | 0.00 | - | - | 0 | 43.21% |
© 2024 Yahoo. All rights reserved.