Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,815.85 -3,563.87 (-5.62%) CMC Crypto 200
1,284.03 -55.03 (-4.11%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 90.00 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00095000 | 2024-04-30 10:10AM EDT | 95.00 | 72.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00100000 | 2024-04-23 9:44AM EDT | 100.00 | 57.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOGL240510C00105000 | 2024-04-25 2:11PM EDT | 105.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240510C00120000 | 2024-04-29 9:35AM EDT | 120.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240510C00130000 | 2024-04-26 1:25PM EDT | 130.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GOOGL240510C00135000 | 2024-04-26 2:05PM EDT | 135.00 | 37.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOGL240510C00136000 | 2024-04-30 3:00PM EDT | 136.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00137000 | 2024-04-30 12:16PM EDT | 137.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00138000 | 2024-04-25 10:36AM EDT | 138.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00139000 | 2024-04-29 12:44PM EDT | 139.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00140000 | 2024-04-30 12:56PM EDT | 140.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240510C00141000 | 2024-04-29 10:49AM EDT | 141.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00142000 | 2024-04-29 12:32PM EDT | 142.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00143000 | 2024-04-30 11:05AM EDT | 143.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240510C00144000 | 2024-04-29 2:03PM EDT | 144.00 | 23.28 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GOOGL240510C00145000 | 2024-04-30 11:08AM EDT | 145.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00146000 | 2024-04-30 11:58AM EDT | 146.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510C00147000 | 2024-04-29 11:03AM EDT | 147.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240510C00148000 | 2024-04-29 3:51PM EDT | 148.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240510C00149000 | 2024-04-30 12:18PM EDT | 149.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240510C00150000 | 2024-04-30 3:50PM EDT | 150.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240510C00152500 | 2024-04-30 3:58PM EDT | 152.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240510C00155000 | 2024-04-30 3:54PM EDT | 155.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| GOOGL240510C00157500 | 2024-04-30 3:58PM EDT | 157.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GOOGL240510C00160000 | 2024-04-30 3:58PM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| GOOGL240510C00162500 | 2024-04-30 3:58PM EDT | 162.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 0.00% |
| GOOGL240510C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,966 | 0 | 1.56% |
| GOOGL240510C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5,784 | 0 | 3.13% |
| GOOGL240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,327 | 0 | 6.25% |
| GOOGL240510C00172500 | 2024-04-30 3:59PM EDT | 172.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,980 | 0 | 6.25% |
| GOOGL240510C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,278 | 0 | 12.50% |
| GOOGL240510C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,930 | 0 | 12.50% |
| GOOGL240510C00180000 | 2024-04-30 3:57PM EDT | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 12.50% |
| GOOGL240510C00182500 | 2024-04-30 3:48PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| GOOGL240510C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 12.50% |
| GOOGL240510C00190000 | 2024-04-30 2:18PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 25.00% |
| GOOGL240510C00195000 | 2024-04-30 3:53PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240510C00200000 | 2024-04-30 9:56AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240510C00210000 | 2024-04-30 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240510C00220000 | 2024-04-30 9:56AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00080000 | 2024-04-30 3:54PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GOOGL240510P00105000 | 2024-04-25 11:16AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240510P00110000 | 2024-04-25 3:26PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GOOGL240510P00120000 | 2024-04-30 3:21PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOGL240510P00125000 | 2024-04-30 3:30PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240510P00130000 | 2024-04-30 10:12AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240510P00135000 | 2024-04-30 3:42PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240510P00136000 | 2024-04-30 3:21PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL240510P00137000 | 2024-04-30 10:43AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOGL240510P00138000 | 2024-04-30 10:42AM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOGL240510P00139000 | 2024-04-30 11:29AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240510P00140000 | 2024-04-30 3:42PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| GOOGL240510P00141000 | 2024-04-30 9:39AM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240510P00142000 | 2024-04-30 3:54PM EDT | 142.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOGL240510P00143000 | 2024-04-30 11:04AM EDT | 143.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| GOOGL240510P00144000 | 2024-04-30 9:49AM EDT | 144.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOGL240510P00145000 | 2024-04-30 3:54PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| GOOGL240510P00146000 | 2024-04-30 3:55PM EDT | 146.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GOOGL240510P00147000 | 2024-04-30 3:55PM EDT | 147.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| GOOGL240510P00148000 | 2024-04-30 11:52AM EDT | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOGL240510P00149000 | 2024-04-30 2:50PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOGL240510P00150000 | 2024-04-30 3:58PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| GOOGL240510P00152500 | 2024-04-30 3:59PM EDT | 152.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| GOOGL240510P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 6.25% |
| GOOGL240510P00157500 | 2024-04-30 3:57PM EDT | 157.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 6.25% |
| GOOGL240510P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 3.13% |
| GOOGL240510P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2,282 | 0 | 0.39% |
| GOOGL240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1,441 | 0 | 0.00% |
| GOOGL240510P00167500 | 2024-04-30 3:58PM EDT | 167.50 | 5.78 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| GOOGL240510P00170000 | 2024-04-30 3:54PM EDT | 170.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GOOGL240510P00172500 | 2024-04-30 3:54PM EDT | 172.50 | 9.51 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GOOGL240510P00175000 | 2024-04-30 3:55PM EDT | 175.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOGL240510P00177500 | 2024-04-30 1:50PM EDT | 177.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOGL240510P00180000 | 2024-04-30 1:55PM EDT | 180.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| GOOGL240510P00182500 | 2024-04-26 9:32AM EDT | 182.50 | 10.78 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GOOGL240510P00185000 | 2024-04-29 9:38AM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.