UK markets open in 5 hours 47 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.33 +0.38 (+0.48%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,333.77 +1,294.55 (+2.81%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115C00050000 | 2024-02-26 11:56AM EDT | 50.00 | 91.50 | 99.10 | 102.45 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00055000 | 2024-03-08 2:24PM EDT | 55.00 | 82.50 | 97.90 | 99.85 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 70.00 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00075000 | 2024-03-14 1:11PM EDT | 75.00 | 70.18 | 83.95 | 85.70 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 80.00 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241115C00085000 | 2024-04-26 9:46AM EDT | 85.00 | 89.57 | 82.65 | 84.55 | 0.00 | - | 2 | 2 | 64.81% |
| GOOGL241115C00100000 | 2024-04-26 10:05AM EDT | 100.00 | 74.75 | 68.30 | 70.70 | 0.00 | - | 2 | 6 | 57.02% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 105.00 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL241115C00110000 | 2024-04-26 11:58AM EDT | 110.00 | 65.28 | 58.90 | 61.30 | 0.00 | - | 2 | 32 | 51.43% |
| GOOGL241115C00115000 | 2024-04-22 2:30PM EDT | 115.00 | 47.88 | 54.30 | 56.70 | 0.00 | - | 1 | 41 | 53.86% |
| GOOGL241115C00120000 | 2024-04-26 10:12AM EDT | 120.00 | 55.29 | 50.80 | 51.60 | 0.00 | - | 1 | 133 | 49.08% |
| GOOGL241115C00125000 | 2024-05-01 1:49PM EDT | 125.00 | 44.71 | 45.25 | 47.20 | 0.00 | - | 2 | 300 | 46.89% |
| GOOGL241115C00130000 | 2024-05-01 1:46PM EDT | 130.00 | 40.34 | 42.10 | 42.85 | 0.00 | - | 1 | 208 | 44.69% |
| GOOGL241115C00135000 | 2024-05-02 2:23PM EDT | 135.00 | 37.45 | 37.90 | 38.50 | +1.12 | +3.08% | 2 | 146 | 42.30% |
| GOOGL241115C00140000 | 2024-05-01 11:33AM EDT | 140.00 | 33.45 | 33.65 | 34.25 | 0.00 | - | 4 | 438 | 40.01% |
| GOOGL241115C00145000 | 2024-05-02 3:35PM EDT | 145.00 | 29.40 | 30.00 | 30.45 | +0.05 | +0.17% | 13 | 924 | 38.64% |
| GOOGL241115C00150000 | 2024-05-02 2:37PM EDT | 150.00 | 26.30 | 26.35 | 26.90 | +0.75 | +2.94% | 4 | 455 | 37.51% |
| GOOGL241115C00155000 | 2024-05-02 12:31PM EDT | 155.00 | 22.00 | 23.00 | 23.60 | -0.20 | -0.90% | 4 | 338 | 36.54% |
| GOOGL241115C00160000 | 2024-05-02 1:50PM EDT | 160.00 | 19.25 | 19.80 | 20.40 | -0.23 | -1.18% | 55 | 841 | 35.37% |
| GOOGL241115C00165000 | 2024-05-02 3:34PM EDT | 165.00 | 16.71 | 16.05 | 17.30 | -0.29 | -1.71% | 6 | 795 | 33.99% |
| GOOGL241115C00170000 | 2024-05-02 3:42PM EDT | 170.00 | 14.25 | 14.50 | 14.75 | -0.30 | -2.06% | 11 | 563 | 33.29% |
| GOOGL241115C00175000 | 2024-05-01 3:55PM EDT | 175.00 | 11.75 | 12.20 | 12.45 | +0.55 | +4.91% | 3 | 472 | 32.63% |
| GOOGL241115C00180000 | 2024-05-02 2:51PM EDT | 180.00 | 10.20 | 10.05 | 10.40 | 0.00 | - | 39 | 847 | 32.01% |
| GOOGL241115C00185000 | 2024-05-02 2:46PM EDT | 185.00 | 8.40 | 8.45 | 8.60 | +0.80 | +10.53% | 110 | 1,175 | 31.44% |
| GOOGL241115C00190000 | 2024-05-02 3:12PM EDT | 190.00 | 7.00 | 7.00 | 7.15 | +0.40 | +6.06% | 6 | 517 | 31.17% |
| GOOGL241115C00195000 | 2024-05-01 11:39AM EDT | 195.00 | 5.60 | 5.70 | 5.95 | 0.00 | - | 13 | 237 | 31.02% |
| GOOGL241115C00200000 | 2024-05-02 3:33PM EDT | 200.00 | 4.61 | 4.65 | 4.90 | +0.06 | +1.32% | 9 | 1,638 | 30.83% |
| GOOGL241115C00210000 | 2024-05-02 2:44PM EDT | 210.00 | 3.01 | 3.05 | 3.20 | +0.01 | +0.33% | 29 | 340 | 30.29% |
| GOOGL241115C00220000 | 2024-05-02 1:13PM EDT | 220.00 | 1.93 | 2.04 | 2.18 | +0.03 | +1.58% | 148 | 703 | 30.40% |
| GOOGL241115C00230000 | 2024-05-02 2:25PM EDT | 230.00 | 1.35 | 1.37 | 1.57 | -0.05 | -3.57% | 20 | 360 | 30.98% |
| GOOGL241115C00240000 | 2024-05-01 12:21PM EDT | 240.00 | 1.01 | 0.94 | 1.08 | 0.00 | - | 8 | 125 | 31.19% |
| GOOGL241115C00250000 | 2024-04-30 9:30AM EDT | 250.00 | 0.77 | 0.68 | 0.75 | 0.00 | - | 5 | 20 | 31.47% |
| GOOGL241115C00260000 | 2024-04-26 1:52PM EDT | 260.00 | 0.90 | 0.42 | 0.64 | 0.00 | - | 11 | 16 | 32.86% |
| GOOGL241115C00270000 | 2024-04-25 1:54PM EDT | 270.00 | 0.54 | 0.32 | 0.53 | 0.00 | - | 1 | 17 | 33.94% |
| GOOGL241115C00280000 | 2024-05-02 3:34PM EDT | 280.00 | 0.35 | 0.25 | 0.45 | -0.19 | -35.19% | 1 | 153 | 35.06% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241115P00055000 | 2024-04-04 3:44PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 53.13% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 70.00 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 52.54% |
| GOOGL241115P00075000 | 2024-02-27 3:02PM EDT | 75.00 | 0.35 | 0.03 | 0.37 | 0.00 | - | 1 | 11 | 54.25% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 80.00 | 0.25 | 0.04 | 0.24 | 0.00 | - | 1 | 1 | 47.07% |
| GOOGL241115P00085000 | 2024-04-25 11:07AM EDT | 85.00 | 0.39 | 0.08 | 0.29 | 0.00 | - | 1 | 35 | 44.78% |
| GOOGL241115P00090000 | 2024-04-19 9:49AM EDT | 90.00 | 0.51 | 0.17 | 0.36 | 0.00 | - | 10 | 32 | 42.77% |
| GOOGL241115P00095000 | 2024-04-26 10:03AM EDT | 95.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 3 | 22 | 40.94% |
| GOOGL241115P00100000 | 2024-05-02 3:35PM EDT | 100.00 | 0.46 | 0.36 | 0.56 | +0.10 | +27.78% | 2 | 166 | 39.16% |
| GOOGL241115P00105000 | 2024-05-01 12:27PM EDT | 105.00 | 0.62 | 0.50 | 0.70 | -0.10 | -13.89% | 1 | 2,996 | 37.50% |
| GOOGL241115P00110000 | 2024-04-26 3:56PM EDT | 110.00 | 0.65 | 0.67 | 0.88 | 0.00 | - | 30 | 1,480 | 35.94% |
| GOOGL241115P00115000 | 2024-05-02 9:38AM EDT | 115.00 | 1.07 | 0.94 | 1.03 | 0.00 | - | 3 | 1,079 | 33.90% |
| GOOGL241115P00120000 | 2024-05-02 11:28AM EDT | 120.00 | 1.38 | 1.20 | 1.32 | +0.20 | +16.95% | 245 | 474 | 32.62% |
| GOOGL241115P00125000 | 2024-05-02 2:54PM EDT | 125.00 | 1.70 | 1.57 | 1.70 | -0.10 | -5.56% | 228 | 856 | 31.45% |
| GOOGL241115P00130000 | 2024-05-02 12:07PM EDT | 130.00 | 2.31 | 2.05 | 2.22 | -0.09 | -3.75% | 1 | 3,600 | 30.51% |
| GOOGL241115P00135000 | 2024-05-02 2:44PM EDT | 135.00 | 2.91 | 2.68 | 2.87 | +0.09 | +3.19% | 8 | 343 | 29.58% |
| GOOGL241115P00140000 | 2024-05-02 3:51PM EDT | 140.00 | 3.75 | 3.60 | 3.70 | -0.35 | -8.54% | 19 | 396 | 28.75% |
| GOOGL241115P00145000 | 2024-05-01 12:50PM EDT | 145.00 | 5.05 | 4.60 | 4.70 | 0.00 | - | 1 | 147 | 27.88% |
| GOOGL241115P00150000 | 2024-05-02 3:09PM EDT | 150.00 | 6.00 | 5.85 | 6.00 | -0.45 | -6.98% | 22 | 2,249 | 27.25% |
| GOOGL241115P00155000 | 2024-05-01 3:57PM EDT | 155.00 | 8.30 | 7.30 | 7.60 | 0.00 | - | 200 | 1,507 | 26.72% |
| GOOGL241115P00160000 | 2024-05-02 3:08PM EDT | 160.00 | 9.35 | 9.05 | 9.35 | -0.10 | -1.06% | 87 | 227 | 25.92% |
| GOOGL241115P00165000 | 2024-05-02 3:35PM EDT | 165.00 | 11.62 | 11.15 | 11.45 | +0.18 | +1.57% | 34 | 246 | 25.24% |
| GOOGL241115P00170000 | 2024-05-02 2:11PM EDT | 170.00 | 14.15 | 13.50 | 13.80 | +0.65 | +4.81% | 115 | 294 | 24.44% |
| GOOGL241115P00175000 | 2024-05-02 2:01PM EDT | 175.00 | 16.97 | 16.25 | 16.55 | -1.03 | -5.72% | 3 | 62 | 23.80% |
| GOOGL241115P00180000 | 2024-05-02 2:01PM EDT | 180.00 | 20.08 | 19.10 | 19.80 | +3.13 | +18.47% | 3 | 7 | 23.55% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 185.00 | 32.27 | 22.40 | 23.15 | 0.00 | - | 1 | 0 | 22.85% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 190.00 | 22.15 | 26.00 | 26.75 | 0.00 | - | 30 | 30 | 22.01% |
| GOOGL241115P00200000 | 2024-04-26 11:52AM EDT | 200.00 | 30.18 | 34.10 | 34.90 | 0.00 | - | 10 | 8 | 20.61% |
© 2024 Yahoo. All rights reserved.