UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.92 -0.08 (-0.10%) GOLD FUTURES
2,310.90 -0.10 (-0.00%) DOW
38,060.84 +157.55 (+0.42%) Bitcoin GBP
47,179.89 +1,670.61 (+3.67%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 70.00 | 86.40 | 96.40 | 97.10 | 0.00 | - | - | 20 | 84.89% |
| GOOGL241018C00085000 | 2024-04-25 9:58AM EDT | 85.00 | 70.10 | 81.60 | 82.45 | 0.00 | - | 2 | 4 | 70.34% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 90.00 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018C00095000 | 2024-03-18 9:30AM EDT | 95.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241018C00100000 | 2024-04-26 10:53AM EDT | 100.00 | 74.18 | 67.10 | 68.00 | 0.00 | - | 3 | 7 | 59.20% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 105.00 | 52.99 | 62.35 | 63.25 | 0.00 | - | 6 | 6 | 56.04% |
| GOOGL241018C00110000 | 2024-04-29 10:16AM EDT | 110.00 | 61.22 | 57.85 | 58.75 | 0.00 | - | 1 | 5 | 54.14% |
| GOOGL241018C00115000 | 2024-04-29 10:18AM EDT | 115.00 | 56.46 | 53.00 | 53.80 | 0.00 | - | 2 | 30 | 50.11% |
| GOOGL241018C00120000 | 2024-04-26 9:48AM EDT | 120.00 | 56.08 | 48.55 | 48.80 | 0.00 | - | 5 | 103 | 47.47% |
| GOOGL241018C00125000 | 2024-04-29 9:34AM EDT | 125.00 | 48.05 | 43.90 | 44.25 | 0.00 | - | 3 | 261 | 44.90% |
| GOOGL241018C00130000 | 2024-04-26 3:29PM EDT | 130.00 | 46.25 | 39.45 | 40.10 | 0.00 | - | 6 | 460 | 43.58% |
| GOOGL241018C00135000 | 2024-05-02 9:53AM EDT | 135.00 | 35.35 | 35.20 | 35.70 | -0.40 | -1.12% | 3 | 521 | 41.07% |
| GOOGL241018C00140000 | 2024-05-01 10:16AM EDT | 140.00 | 31.55 | 30.90 | 31.20 | 0.00 | - | 1 | 630 | 38.05% |
| GOOGL241018C00145000 | 2024-05-02 11:16AM EDT | 145.00 | 27.40 | 27.10 | 27.30 | -0.60 | -2.14% | 8 | 514 | 36.51% |
| GOOGL241018C00150000 | 2024-05-02 11:12AM EDT | 150.00 | 23.65 | 23.45 | 23.75 | -0.38 | -1.58% | 149 | 1,039 | 35.46% |
| GOOGL241018C00155000 | 2024-05-02 12:26PM EDT | 155.00 | 20.30 | 20.05 | 20.20 | +0.75 | +3.84% | 1 | 1,075 | 33.90% |
| GOOGL241018C00160000 | 2024-05-02 12:30PM EDT | 160.00 | 17.10 | 16.95 | 17.10 | -0.60 | -3.39% | 8 | 1,625 | 32.90% |
| GOOGL241018C00165000 | 2024-05-02 10:24AM EDT | 165.00 | 14.25 | 14.20 | 14.45 | -1.05 | -6.86% | 22 | 513 | 32.36% |
| GOOGL241018C00170000 | 2024-05-02 11:22AM EDT | 170.00 | 11.70 | 11.65 | 11.80 | +0.10 | +0.86% | 4 | 1,327 | 31.22% |
| GOOGL241018C00175000 | 2024-05-02 11:30AM EDT | 175.00 | 9.45 | 9.50 | 9.65 | -0.28 | -2.88% | 6 | 567 | 30.60% |
| GOOGL241018C00180000 | 2024-05-02 11:25AM EDT | 180.00 | 7.65 | 7.70 | 7.85 | -0.65 | -7.83% | 12 | 885 | 30.18% |
| GOOGL241018C00185000 | 2024-05-02 12:07PM EDT | 185.00 | 6.20 | 6.20 | 6.30 | -0.50 | -7.46% | 1 | 597 | 29.76% |
| GOOGL241018C00190000 | 2024-05-01 9:35AM EDT | 190.00 | 4.71 | 4.90 | 5.00 | 0.00 | - | 1 | 614 | 29.38% |
| GOOGL241018C00195000 | 2024-05-02 12:22PM EDT | 195.00 | 3.85 | 3.80 | 3.95 | -0.25 | -6.10% | 12 | 116 | 29.11% |
| GOOGL241018C00200000 | 2024-05-02 12:25PM EDT | 200.00 | 3.03 | 3.00 | 3.10 | +0.19 | +6.69% | 89 | 553 | 28.91% |
| GOOGL241018C00210000 | 2024-05-02 12:19PM EDT | 210.00 | 1.85 | 1.83 | 1.88 | -0.14 | -7.04% | 21 | 127 | 28.63% |
| GOOGL241018C00220000 | 2024-05-02 11:04AM EDT | 220.00 | 1.19 | 1.13 | 1.18 | -0.05 | -4.03% | 2 | 286 | 28.81% |
| GOOGL241018C00230000 | 2024-04-29 3:35PM EDT | 230.00 | 0.89 | 0.73 | 0.78 | 0.00 | - | 103 | 139 | 29.35% |
| GOOGL241018C00240000 | 2024-05-01 10:16AM EDT | 240.00 | 0.58 | 0.49 | 0.60 | 0.00 | - | 10 | 111 | 30.64% |
| GOOGL241018C00250000 | 2024-05-01 2:09PM EDT | 250.00 | 0.43 | 0.30 | 0.46 | 0.00 | - | 2 | 397 | 31.76% |
| GOOGL241018C00260000 | 2024-05-01 11:37AM EDT | 260.00 | 0.35 | 0.25 | 0.38 | 0.00 | - | 5 | 29 | 33.11% |
| GOOGL241018C00270000 | 2024-04-09 11:20AM EDT | 270.00 | 0.34 | 0.19 | 0.31 | 0.00 | - | 1 | 6 | 34.28% |
| GOOGL241018C00280000 | 2024-05-02 11:19AM EDT | 280.00 | 0.20 | 0.20 | 0.24 | -0.11 | -35.48% | 10 | 1,125 | 35.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241018P00055000 | 2024-02-26 3:04PM EDT | 55.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 7 | 7 | 61.52% |
| GOOGL241018P00060000 | 2024-04-29 11:38AM EDT | 60.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 15 | 53.52% |
| GOOGL241018P00065000 | 2024-04-19 9:46AM EDT | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 560 | 4,167 | 52.15% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 70.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 21 | 3,623 | 53.32% |
| GOOGL241018P00075000 | 2024-03-05 4:22PM EDT | 75.00 | 0.33 | 0.00 | 0.64 | 0.00 | - | 3,600 | 3,601 | 56.54% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 80.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 50.39% |
| GOOGL241018P00085000 | 2024-04-25 11:04AM EDT | 85.00 | 0.26 | 0.08 | 0.20 | 0.00 | - | 1 | 5 | 45.07% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 90.00 | 0.30 | 0.12 | 0.24 | 0.00 | - | 1 | 183 | 42.63% |
| GOOGL241018P00095000 | 2024-04-30 9:30AM EDT | 95.00 | 0.20 | 0.18 | 0.30 | 0.00 | - | 10 | 1,679 | 40.60% |
| GOOGL241018P00100000 | 2024-05-01 2:02PM EDT | 100.00 | 0.31 | 0.25 | 0.37 | 0.00 | - | 1 | 142 | 38.55% |
| GOOGL241018P00105000 | 2024-04-26 10:15AM EDT | 105.00 | 0.42 | 0.35 | 0.47 | +0.14 | +50.00% | 1 | 158 | 36.77% |
| GOOGL241018P00110000 | 2024-04-29 11:54AM EDT | 110.00 | 0.40 | 0.48 | 0.60 | 0.00 | - | 9 | 580 | 35.08% |
| GOOGL241018P00115000 | 2024-04-30 2:57PM EDT | 115.00 | 0.65 | 0.65 | 0.77 | 0.00 | - | 11 | 928 | 33.50% |
| GOOGL241018P00120000 | 2024-05-01 2:52PM EDT | 120.00 | 0.90 | 0.92 | 0.96 | 0.00 | - | 4 | 1,622 | 31.76% |
| GOOGL241018P00125000 | 2024-05-01 10:28AM EDT | 125.00 | 1.26 | 1.22 | 1.27 | 0.00 | - | 11 | 2,553 | 30.51% |
| GOOGL241018P00130000 | 2024-05-01 3:51PM EDT | 130.00 | 1.73 | 1.64 | 1.70 | 0.00 | - | 25 | 1,810 | 29.43% |
| GOOGL241018P00135000 | 2024-05-01 3:45PM EDT | 135.00 | 2.29 | 2.18 | 2.26 | 0.00 | - | 165 | 647 | 28.41% |
| GOOGL241018P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 2.65 | 2.92 | 3.00 | 0.00 | - | 271 | 3,268 | 27.48% |
| GOOGL241018P00145000 | 2024-05-02 10:21AM EDT | 145.00 | 4.00 | 3.85 | 4.00 | +0.31 | +8.40% | 12 | 1,288 | 26.77% |
| GOOGL241018P00150000 | 2024-05-02 12:22PM EDT | 150.00 | 5.15 | 5.05 | 5.15 | 0.00 | - | 34 | 631 | 25.80% |
| GOOGL241018P00155000 | 2024-05-02 11:55AM EDT | 155.00 | 6.60 | 6.60 | 6.75 | -0.26 | -3.79% | 201 | 911 | 25.29% |
| GOOGL241018P00160000 | 2024-05-02 11:57AM EDT | 160.00 | 8.45 | 8.35 | 8.50 | -0.55 | -6.11% | 7 | 1,244 | 24.38% |
| GOOGL241018P00165000 | 2024-05-01 3:07PM EDT | 165.00 | 10.59 | 10.60 | 10.65 | -0.42 | -3.81% | 2 | 312 | 23.63% |
| GOOGL241018P00170000 | 2024-05-01 2:30PM EDT | 170.00 | 13.20 | 13.10 | 13.25 | 0.00 | - | 38 | 161 | 23.06% |
| GOOGL241018P00175000 | 2024-04-29 10:59AM EDT | 175.00 | 14.45 | 15.90 | 16.05 | 0.00 | - | 131 | 144 | 22.10% |
| GOOGL241018P00180000 | 2024-04-26 3:04PM EDT | 180.00 | 15.55 | 19.15 | 19.40 | 0.00 | - | 54 | 44 | 21.56% |
| GOOGL241018P00185000 | 2024-04-29 10:58AM EDT | 185.00 | 20.85 | 22.75 | 23.00 | 0.00 | - | 2 | 84 | 20.73% |
| GOOGL241018P00190000 | 2024-04-26 11:36AM EDT | 190.00 | 22.01 | 26.65 | 26.95 | 0.00 | - | 2 | 12 | 19.93% |
| GOOGL241018P00195000 | 2024-04-26 9:35AM EDT | 195.00 | 25.80 | 30.75 | 31.35 | 0.00 | - | 24 | 16 | 19.81% |
| GOOGL241018P00200000 | 2024-03-21 3:37PM EDT | 200.00 | 50.30 | 44.15 | 48.10 | 0.00 | - | - | 0 | 50.14% |
| GOOGL241018P00220000 | 2024-04-29 9:32AM EDT | 220.00 | 50.83 | 54.45 | 55.25 | 0.00 | - | 1 | 0 | 19.78% |
© 2024 Yahoo. All rights reserved.