Singapore markets open in 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,713.32 -2,554.29 (-4.24%) CMC Crypto 200
1,271.04 -68.03 (-5.08%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-04-22 2:14PM EDT | 75.00 | 82.70 | 88.60 | 89.90 | 0.00 | - | - | 4 | 157.42% |
| GOOGL240524C00100000 | 2024-04-25 10:44AM EDT | 100.00 | 65.67 | 63.65 | 65.00 | +10.01 | +17.98% | 9 | 1 | 107.91% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 110.00 | 45.46 | 53.70 | 55.00 | 0.00 | - | 1 | 1 | 90.63% |
| GOOGL240524C00120000 | 2024-05-01 2:43PM EDT | 120.00 | 45.70 | 43.25 | 45.15 | +0.50 | +1.11% | 7 | 5 | 68.75% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 38.90 | 40.15 | 0.00 | - | 5 | 5 | 69.87% |
| GOOGL240524C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 33.70 | 33.95 | 35.25 | 0.00 | - | 1 | 23 | 63.14% |
| GOOGL240524C00135000 | 2024-05-01 10:39AM EDT | 135.00 | 30.99 | 29.10 | 30.25 | -1.67 | -5.11% | 4 | 20 | 56.20% |
| GOOGL240524C00140000 | 2024-05-01 3:20PM EDT | 140.00 | 27.51 | 24.30 | 25.40 | -6.29 | -18.61% | 32 | 52 | 50.54% |
| GOOGL240524C00145000 | 2024-05-01 3:20PM EDT | 145.00 | 20.68 | 19.50 | 20.65 | -2.39 | -10.36% | 109 | 38 | 51.03% |
| GOOGL240524C00150000 | 2024-05-01 3:18PM EDT | 150.00 | 18.25 | 14.85 | 16.00 | +3.03 | +19.91% | 330 | 180 | 44.53% |
| GOOGL240524C00155000 | 2024-05-01 3:08PM EDT | 155.00 | 13.51 | 10.85 | 11.20 | +2.30 | +20.52% | 125 | 432 | 35.78% |
| GOOGL240524C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 7.42 | 7.25 | 7.55 | +0.29 | +4.07% | 206 | 758 | 33.31% |
| GOOGL240524C00165000 | 2024-05-01 3:47PM EDT | 165.00 | 4.60 | 4.50 | 4.90 | +0.45 | +10.84% | 484 | 2,973 | 33.11% |
| GOOGL240524C00170000 | 2024-05-01 3:36PM EDT | 170.00 | 2.55 | 2.50 | 2.86 | +0.16 | +6.69% | 558 | 1,262 | 32.20% |
| GOOGL240524C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 1.35 | 1.19 | 1.38 | +0.10 | +8.00% | 295 | 954 | 30.31% |
| GOOGL240524C00180000 | 2024-05-01 3:54PM EDT | 180.00 | 0.72 | 0.39 | 0.71 | +0.12 | +20.00% | 274 | 744 | 30.66% |
| GOOGL240524C00185000 | 2024-05-01 3:54PM EDT | 185.00 | 0.35 | 0.30 | 0.37 | +0.04 | +12.90% | 200 | 752 | 31.45% |
| GOOGL240524C00190000 | 2024-05-01 3:58PM EDT | 190.00 | 0.17 | 0.14 | 0.24 | -0.01 | -5.56% | 14 | 616 | 33.64% |
| GOOGL240524C00195000 | 2024-05-01 2:56PM EDT | 195.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 13 | 150 | 35.35% |
| GOOGL240524C00200000 | 2024-05-01 1:45PM EDT | 200.00 | 0.12 | 0.06 | 0.09 | +0.06 | +100.00% | 3 | 634 | 36.72% |
| GOOGL240524C00205000 | 2024-05-01 2:51PM EDT | 205.00 | 0.04 | 0.02 | 0.10 | -0.08 | -66.67% | 1 | 21 | 41.11% |
| GOOGL240524C00210000 | 2024-05-01 1:31PM EDT | 210.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 2 | 21 | 43.46% |
| GOOGL240524C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 9 | 9 | 43.16% |
| GOOGL240524C00220000 | 2024-04-30 11:17AM EDT | 220.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 50.39% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 305 | 305 | 51.76% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | - | 2 | 107.03% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | - | 2 | 98.44% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 90.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 1 | 91.41% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 7 | 6 | 83.98% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 74.22% |
| GOOGL240524P00105000 | 2024-05-01 3:26PM EDT | 105.00 | 0.03 | 0.00 | 0.07 | -0.18 | -85.71% | 1 | 6 | 68.75% |
| GOOGL240524P00110000 | 2024-05-01 12:31PM EDT | 110.00 | 0.05 | 0.00 | 0.08 | +0.03 | +150.00% | 1 | 9 | 62.89% |
| GOOGL240524P00115000 | 2024-04-26 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 12 | 9 | 57.42% |
| GOOGL240524P00120000 | 2024-04-29 1:11PM EDT | 120.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 31 | 91 | 52.34% |
| GOOGL240524P00125000 | 2024-05-01 11:46AM EDT | 125.00 | 0.06 | 0.04 | 0.13 | 0.00 | - | 2 | 831 | 52.05% |
| GOOGL240524P00130000 | 2024-05-01 10:23AM EDT | 130.00 | 0.10 | 0.07 | 0.16 | +0.01 | +11.11% | 11 | 732 | 46.97% |
| GOOGL240524P00135000 | 2024-05-01 10:16AM EDT | 135.00 | 0.13 | 0.12 | 0.28 | -0.02 | -13.33% | 19 | 474 | 44.53% |
| GOOGL240524P00140000 | 2024-05-01 3:38PM EDT | 140.00 | 0.22 | 0.20 | 0.37 | -0.03 | -12.00% | 13 | 311 | 39.75% |
| GOOGL240524P00145000 | 2024-05-01 3:52PM EDT | 145.00 | 0.47 | 0.45 | 0.50 | -0.02 | -4.08% | 141 | 532 | 34.91% |
| GOOGL240524P00150000 | 2024-05-01 3:48PM EDT | 150.00 | 0.76 | 0.81 | 0.99 | -0.16 | -17.39% | 192 | 1,270 | 33.45% |
| GOOGL240524P00155000 | 2024-05-01 3:32PM EDT | 155.00 | 1.55 | 1.02 | 1.74 | -0.10 | -6.06% | 88 | 350 | 31.09% |
| GOOGL240524P00160000 | 2024-05-01 3:59PM EDT | 160.00 | 2.97 | 2.03 | 3.05 | -0.28 | -8.62% | 73 | 880 | 29.19% |
| GOOGL240524P00165000 | 2024-05-01 3:53PM EDT | 165.00 | 5.00 | 4.45 | 5.15 | -0.67 | -11.82% | 93 | 324 | 27.69% |
| GOOGL240524P00170000 | 2024-05-01 3:35PM EDT | 170.00 | 7.00 | 8.00 | 9.30 | -1.82 | -20.63% | 31 | 997 | 34.19% |
| GOOGL240524P00175000 | 2024-04-30 9:44AM EDT | 175.00 | 8.71 | 11.30 | 12.40 | 0.00 | - | 2 | 161 | 29.27% |
| GOOGL240524P00180000 | 2024-04-29 3:47PM EDT | 180.00 | 14.50 | 15.80 | 17.05 | 0.00 | - | 5 | 62 | 32.98% |
| GOOGL240524P00185000 | 2024-04-29 3:40PM EDT | 185.00 | 19.38 | 20.65 | 21.75 | 0.00 | - | 2 | 1 | 35.40% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 190.00 | 24.62 | 25.40 | 26.95 | 0.00 | - | 2 | 0 | 43.97% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 44.35 | 46.95 | 0.00 | - | 1 | 0 | 64.43% |
© 2024 Yahoo. All rights reserved.