Singapore markets close in 4 hours 59 minutes
Straits Times Index
3,278.38 -14.75 (-0.45%) Nikkei
37,725.26 -734.82 (-1.91%) Hang Seng
17,278.35 +77.08 (+0.45%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,275.05 -2,322.97 (-3.49%) CMC Crypto 200
1,391.92 -32.18 (-2.26%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00080000 | 2024-04-19 9:30AM EDT | 80.00 | 76.00 | 78.85 | 79.60 | 0.00 | - | 5 | 5 | 391.41% |
| GOOGL240426C00090000 | 2024-04-23 11:48AM EDT | 90.00 | 68.61 | 67.35 | 70.20 | 0.00 | - | 1 | 5 | 490.43% |
| GOOGL240426C00095000 | 2024-04-24 9:53AM EDT | 95.00 | 63.33 | 63.15 | 65.05 | +1.51 | +2.44% | 1 | 1 | 436.33% |
| GOOGL240426C00100000 | 2024-04-24 10:54AM EDT | 100.00 | 58.33 | 57.70 | 59.85 | -0.13 | -0.22% | 1 | 47 | 379.49% |
| GOOGL240426C00105000 | 2024-04-19 2:36PM EDT | 105.00 | 49.05 | 53.15 | 54.60 | 0.00 | - | 3 | 45 | 317.97% |
| GOOGL240426C00110000 | 2024-04-22 11:20AM EDT | 110.00 | 44.68 | 48.85 | 50.20 | 0.00 | - | 1 | 43 | 278.32% |
| GOOGL240426C00115000 | 2024-03-28 2:32PM EDT | 115.00 | 36.52 | 42.95 | 45.10 | 0.00 | - | 6 | 7 | 301.17% |
| GOOGL240426C00118000 | 2024-04-22 2:16PM EDT | 118.00 | 39.65 | 40.35 | 42.20 | 0.00 | - | 2 | 0 | 196.48% |
| GOOGL240426C00119000 | 2024-04-18 3:28PM EDT | 119.00 | 37.71 | 39.05 | 40.70 | 0.00 | - | - | 4 | 244.53% |
| GOOGL240426C00120000 | 2024-04-24 3:34PM EDT | 120.00 | 39.35 | 38.45 | 40.10 | +4.33 | +12.36% | 2 | 29 | 186.72% |
| GOOGL240426C00121000 | 2024-04-24 3:34PM EDT | 121.00 | 38.36 | 37.35 | 38.60 | +4.21 | +12.33% | 2 | 3 | 223.83% |
| GOOGL240426C00125000 | 2024-04-23 3:07PM EDT | 125.00 | 33.17 | 33.25 | 35.20 | 0.00 | - | 6 | 23 | 153.13% |
| GOOGL240426C00126000 | 2024-04-16 11:07AM EDT | 126.00 | 28.70 | 32.20 | 33.60 | 0.00 | - | 6 | 17 | 196.29% |
| GOOGL240426C00127000 | 2024-04-24 3:59PM EDT | 127.00 | 32.25 | 31.15 | 33.00 | +2.30 | +7.68% | 1 | 26 | 219.63% |
| GOOGL240426C00128000 | 2024-04-18 9:45AM EDT | 128.00 | 27.28 | 30.25 | 31.60 | 0.00 | - | 1 | 8 | 185.45% |
| GOOGL240426C00129000 | 2024-04-19 3:39PM EDT | 129.00 | 25.04 | 29.90 | 30.80 | 0.00 | - | 2 | 5 | 155.27% |
| GOOGL240426C00130000 | 2024-04-23 12:33PM EDT | 130.00 | 29.00 | 28.15 | 29.90 | 0.00 | - | 1 | 53 | 195.70% |
| GOOGL240426C00131000 | 2024-04-18 2:59PM EDT | 131.00 | 25.37 | 27.30 | 28.90 | 0.00 | - | 87 | 103 | 189.94% |
| GOOGL240426C00132000 | 2024-04-24 10:05AM EDT | 132.00 | 25.94 | 26.45 | 28.30 | +3.39 | +15.03% | 1 | 18 | 143.75% |
| GOOGL240426C00133000 | 2024-04-24 3:33PM EDT | 133.00 | 26.32 | 25.40 | 26.80 | +3.62 | +15.95% | 2 | 43 | 172.27% |
| GOOGL240426C00134000 | 2024-04-23 10:03AM EDT | 134.00 | 23.40 | 24.65 | 26.20 | 0.00 | - | 2 | 22 | 139.06% |
| GOOGL240426C00135000 | 2024-04-24 12:35PM EDT | 135.00 | 22.71 | 23.60 | 25.35 | -1.15 | -4.82% | 1 | 388 | 138.48% |
| GOOGL240426C00136000 | 2024-04-23 1:45PM EDT | 136.00 | 22.85 | 22.90 | 23.85 | 0.00 | - | 3 | 54 | 124.41% |
| GOOGL240426C00137000 | 2024-04-23 3:08PM EDT | 137.00 | 21.27 | 21.90 | 23.45 | 0.00 | - | 3 | 23 | 142.38% |
| GOOGL240426C00138000 | 2024-04-24 1:25PM EDT | 138.00 | 20.23 | 20.40 | 21.90 | -0.12 | -0.59% | 2 | 178 | 78.13% |
| GOOGL240426C00139000 | 2024-04-24 3:36PM EDT | 139.00 | 20.41 | 18.10 | 20.75 | +0.53 | +2.67% | 1 | 179 | 135.94% |
| GOOGL240426C00140000 | 2024-04-24 2:42PM EDT | 140.00 | 19.55 | 18.35 | 20.55 | +0.64 | +3.38% | 7 | 507 | 111.52% |
| GOOGL240426C00141000 | 2024-04-24 1:16PM EDT | 141.00 | 17.20 | 17.70 | 19.60 | -0.40 | -2.27% | 11 | 190 | 119.43% |
| GOOGL240426C00142000 | 2024-04-24 12:30PM EDT | 142.00 | 17.90 | 16.45 | 17.75 | +1.27 | +7.64% | 4 | 543 | 119.43% |
| GOOGL240426C00143000 | 2024-04-24 3:34PM EDT | 143.00 | 16.63 | 15.85 | 16.90 | +0.43 | +2.65% | 3 | 416 | 91.11% |
| GOOGL240426C00144000 | 2024-04-24 1:30PM EDT | 144.00 | 14.78 | 14.50 | 15.90 | -0.02 | -0.14% | 9 | 414 | 68.36% |
| GOOGL240426C00145000 | 2024-04-24 3:43PM EDT | 145.00 | 14.80 | 13.65 | 14.90 | +0.75 | +5.34% | 49 | 3,042 | 73.24% |
| GOOGL240426C00146000 | 2024-04-24 1:23PM EDT | 146.00 | 12.79 | 13.75 | 14.05 | -0.11 | -0.85% | 16 | 1,959 | 103.76% |
| GOOGL240426C00147000 | 2024-04-24 3:34PM EDT | 147.00 | 13.05 | 12.85 | 13.10 | +0.80 | +6.53% | 26 | 216 | 100.88% |
| GOOGL240426C00148000 | 2024-04-24 3:26PM EDT | 148.00 | 12.08 | 11.05 | 12.30 | +0.89 | +7.95% | 15 | 338 | 82.72% |
| GOOGL240426C00149000 | 2024-04-24 3:36PM EDT | 149.00 | 11.26 | 11.20 | 11.45 | +0.64 | +6.03% | 224 | 1,091 | 100.88% |
| GOOGL240426C00150000 | 2024-04-24 3:59PM EDT | 150.00 | 10.45 | 10.30 | 10.55 | +0.85 | +8.85% | 225 | 2,073 | 97.46% |
| GOOGL240426C00152500 | 2024-04-24 3:48PM EDT | 152.50 | 8.55 | 8.45 | 8.65 | +0.69 | +8.78% | 75 | 1,400 | 97.31% |
| GOOGL240426C00155000 | 2024-04-24 3:57PM EDT | 155.00 | 6.80 | 6.75 | 6.85 | +0.65 | +10.57% | 2,018 | 10,543 | 95.58% |
| GOOGL240426C00157500 | 2024-04-24 3:59PM EDT | 157.50 | 5.34 | 5.25 | 5.35 | +0.54 | +11.25% | 3,797 | 6,443 | 94.92% |
| GOOGL240426C00160000 | 2024-04-24 3:59PM EDT | 160.00 | 4.05 | 4.00 | 4.05 | +0.50 | +14.08% | 9,823 | 13,726 | 94.38% |
| GOOGL240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 2.97 | 2.94 | 3.05 | +0.47 | +18.80% | 2,130 | 5,588 | 94.34% |
| GOOGL240426C00165000 | 2024-04-24 3:59PM EDT | 165.00 | 2.13 | 2.10 | 2.13 | +0.40 | +23.12% | 5,823 | 11,506 | 92.97% |
| GOOGL240426C00167500 | 2024-04-24 3:59PM EDT | 167.50 | 1.46 | 1.42 | 1.50 | +0.39 | +36.45% | 4,174 | 8,522 | 92.24% |
| GOOGL240426C00170000 | 2024-04-24 3:59PM EDT | 170.00 | 0.97 | 0.93 | 0.98 | +0.36 | +59.02% | 7,197 | 14,246 | 90.92% |
| GOOGL240426C00172500 | 2024-04-24 3:59PM EDT | 172.50 | 0.65 | 0.60 | 0.65 | +0.29 | +80.56% | 2,736 | 1,523 | 90.82% |
| GOOGL240426C00175000 | 2024-04-24 3:59PM EDT | 175.00 | 0.36 | 0.33 | 0.40 | +0.17 | +89.47% | 4,336 | 2,878 | 88.87% |
| GOOGL240426C00177500 | 2024-04-24 3:58PM EDT | 177.50 | 0.21 | 0.21 | 0.22 | +0.11 | +110.00% | 678 | 942 | 88.28% |
| GOOGL240426C00180000 | 2024-04-24 3:59PM EDT | 180.00 | 0.13 | 0.12 | 0.14 | +0.07 | +116.67% | 2,904 | 6,420 | 88.67% |
| GOOGL240426C00182500 | 2024-04-24 3:59PM EDT | 182.50 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 246 | 210 | 88.67% |
| GOOGL240426C00185000 | 2024-04-24 3:58PM EDT | 185.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 794 | 639 | 86.72% |
| GOOGL240426C00187500 | 2024-04-24 3:48PM EDT | 187.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 68 | 106 | 89.84% |
| GOOGL240426C00190000 | 2024-04-24 3:33PM EDT | 190.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 78 | 802 | 90.63% |
| GOOGL240426C00192500 | 2024-04-24 3:36PM EDT | 192.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 123 | 92.19% |
| GOOGL240426C00195000 | 2024-04-24 2:07PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 52 | 93 | 98.44% |
| GOOGL240426C00200000 | 2024-04-24 3:38PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 2,143 | 103.13% |
| GOOGL240426C00205000 | 2024-04-22 2:03PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 112.50% |
| GOOGL240426C00210000 | 2024-04-18 1:22PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 121.88% |
| GOOGL240426C00215000 | 2024-04-23 11:21AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 735 | 131.25% |
| GOOGL240426C00220000 | 2024-04-22 11:10AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 28 | 140.63% |
| GOOGL240426C00225000 | 2024-04-19 9:30AM EDT | 225.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 58 | 150.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00075000 | 2024-04-19 9:45AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 318.75% |
| GOOGL240426P00080000 | 2024-03-28 3:35PM EDT | 80.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 293.75% |
| GOOGL240426P00090000 | 2024-04-16 9:35AM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 243.75% |
| GOOGL240426P00095000 | 2024-03-13 11:42AM EDT | 95.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 2 | 284.38% |
| GOOGL240426P00100000 | 2024-04-24 12:13PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 4 | 200.00% |
| GOOGL240426P00105000 | 2024-04-22 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 16 | 206.25% |
| GOOGL240426P00110000 | 2024-04-23 9:40AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 870 | 162.50% |
| GOOGL240426P00115000 | 2024-04-24 11:53AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 452 | 143.75% |
| GOOGL240426P00118000 | 2024-04-23 9:41AM EDT | 118.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 677 | 802 | 148.44% |
| GOOGL240426P00119000 | 2024-04-23 10:07AM EDT | 119.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 70 | 139.06% |
| GOOGL240426P00120000 | 2024-04-23 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 574 | 145.31% |
| GOOGL240426P00121000 | 2024-04-23 2:54PM EDT | 121.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 59 | 140.63% |
| GOOGL240426P00122000 | 2024-04-23 2:02PM EDT | 122.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 22 | 255 | 137.50% |
| GOOGL240426P00123000 | 2024-04-23 10:48AM EDT | 123.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 76 | 137.50% |
| GOOGL240426P00124000 | 2024-04-23 3:52PM EDT | 124.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,018 | 1,062 | 132.81% |
| GOOGL240426P00125000 | 2024-04-24 3:48PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 446 | 537 | 121.88% |
| GOOGL240426P00126000 | 2024-04-24 3:33PM EDT | 126.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 74 | 114.06% |
| GOOGL240426P00127000 | 2024-04-24 9:47AM EDT | 127.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 55 | 124.22% |
| GOOGL240426P00128000 | 2024-04-24 3:24PM EDT | 128.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 560 | 128 | 122.66% |
| GOOGL240426P00129000 | 2024-04-24 2:47PM EDT | 129.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 16 | 245 | 120.31% |
| GOOGL240426P00130000 | 2024-04-24 3:57PM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 15 | 1,787 | 114.84% |
| GOOGL240426P00131000 | 2024-04-24 2:50PM EDT | 131.00 | 0.04 | 0.01 | 0.08 | -0.04 | -50.00% | 24 | 150 | 114.06% |
| GOOGL240426P00132000 | 2024-04-24 3:45PM EDT | 132.00 | 0.04 | 0.02 | 0.09 | -0.02 | -33.33% | 48 | 460 | 113.28% |
| GOOGL240426P00133000 | 2024-04-24 3:40PM EDT | 133.00 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 10 | 1,384 | 110.55% |
| GOOGL240426P00134000 | 2024-04-24 3:57PM EDT | 134.00 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 33 | 1,180 | 107.81% |
| GOOGL240426P00135000 | 2024-04-24 3:58PM EDT | 135.00 | 0.08 | 0.06 | 0.11 | -0.05 | -38.46% | 762 | 11,104 | 107.81% |
| GOOGL240426P00136000 | 2024-04-24 3:55PM EDT | 136.00 | 0.11 | 0.06 | 0.14 | -0.01 | -8.33% | 46 | 247 | 106.45% |
| GOOGL240426P00137000 | 2024-04-24 3:33PM EDT | 137.00 | 0.10 | 0.07 | 0.15 | -0.05 | -33.33% | 48 | 298 | 103.91% |
| GOOGL240426P00138000 | 2024-04-24 3:57PM EDT | 138.00 | 0.15 | 0.09 | 0.15 | -0.03 | -16.67% | 72 | 3,731 | 100.78% |
| GOOGL240426P00139000 | 2024-04-24 3:55PM EDT | 139.00 | 0.16 | 0.12 | 0.20 | -0.05 | -23.81% | 79 | 940 | 101.56% |
| GOOGL240426P00140000 | 2024-04-24 3:58PM EDT | 140.00 | 0.18 | 0.19 | 0.21 | -0.10 | -35.71% | 405 | 1,449 | 101.17% |
| GOOGL240426P00141000 | 2024-04-24 3:58PM EDT | 141.00 | 0.23 | 0.20 | 0.25 | -0.08 | -25.81% | 107 | 649 | 98.83% |
| GOOGL240426P00142000 | 2024-04-24 3:57PM EDT | 142.00 | 0.29 | 0.27 | 0.30 | -0.08 | -21.62% | 181 | 971 | 99.02% |
| GOOGL240426P00143000 | 2024-04-24 3:59PM EDT | 143.00 | 0.35 | 0.33 | 0.36 | -0.08 | -18.60% | 124 | 796 | 98.24% |
| GOOGL240426P00144000 | 2024-04-24 3:53PM EDT | 144.00 | 0.40 | 0.40 | 0.43 | -0.13 | -24.53% | 240 | 596 | 97.56% |
| GOOGL240426P00145000 | 2024-04-24 3:59PM EDT | 145.00 | 0.50 | 0.47 | 0.52 | -0.12 | -19.35% | 2,324 | 3,253 | 96.68% |
| GOOGL240426P00146000 | 2024-04-24 3:59PM EDT | 146.00 | 0.58 | 0.58 | 0.63 | -0.14 | -19.44% | 238 | 791 | 96.58% |
| GOOGL240426P00147000 | 2024-04-24 3:58PM EDT | 147.00 | 0.72 | 0.69 | 0.73 | -0.13 | -15.29% | 294 | 1,139 | 95.51% |
| GOOGL240426P00148000 | 2024-04-24 3:51PM EDT | 148.00 | 0.85 | 0.83 | 0.87 | -0.19 | -18.27% | 1,079 | 1,473 | 95.12% |
| GOOGL240426P00149000 | 2024-04-24 3:59PM EDT | 149.00 | 1.01 | 1.00 | 1.35 | -0.20 | -16.53% | 2,559 | 6,157 | 100.20% |
| GOOGL240426P00150000 | 2024-04-24 3:59PM EDT | 150.00 | 1.19 | 1.15 | 1.21 | -0.19 | -13.77% | 10,402 | 6,397 | 93.90% |
| GOOGL240426P00152500 | 2024-04-24 3:59PM EDT | 152.50 | 1.75 | 1.73 | 1.79 | -0.27 | -13.37% | 1,218 | 2,681 | 93.12% |
| GOOGL240426P00155000 | 2024-04-24 3:59PM EDT | 155.00 | 2.53 | 2.50 | 2.57 | -0.32 | -11.23% | 3,697 | 5,346 | 92.46% |
| GOOGL240426P00157500 | 2024-04-24 3:59PM EDT | 157.50 | 3.55 | 3.50 | 3.55 | -0.42 | -10.58% | 3,244 | 3,252 | 91.80% |
| GOOGL240426P00160000 | 2024-04-24 3:59PM EDT | 160.00 | 4.75 | 4.70 | 4.85 | -0.55 | -10.38% | 3,153 | 5,420 | 91.85% |
| GOOGL240426P00162500 | 2024-04-24 3:54PM EDT | 162.50 | 6.08 | 6.15 | 6.30 | -0.72 | -10.59% | 111 | 838 | 91.26% |
| GOOGL240426P00165000 | 2024-04-24 3:46PM EDT | 165.00 | 7.65 | 7.75 | 7.90 | -0.70 | -8.38% | 81 | 485 | 89.11% |
| GOOGL240426P00167500 | 2024-04-24 3:16PM EDT | 167.50 | 10.10 | 9.10 | 9.95 | -0.15 | -1.46% | 5 | 74 | 83.59% |
| GOOGL240426P00170000 | 2024-04-24 3:44PM EDT | 170.00 | 11.50 | 10.50 | 12.75 | -0.50 | -4.17% | 26 | 84 | 83.98% |
| GOOGL240426P00172500 | 2024-04-22 10:13AM EDT | 172.50 | 17.15 | 13.55 | 15.10 | 0.00 | - | 3 | 27 | 103.52% |
| GOOGL240426P00175000 | 2024-04-24 3:05PM EDT | 175.00 | 16.90 | 15.65 | 16.25 | +0.07 | +0.42% | 3 | 35 | 66.02% |
| GOOGL240426P00177500 | 2024-04-23 11:37AM EDT | 177.50 | 19.09 | 17.35 | 18.75 | 0.00 | - | 15 | 10 | 99.71% |
| GOOGL240426P00180000 | 2024-04-12 10:01AM EDT | 180.00 | 20.35 | 19.85 | 22.05 | 0.00 | - | 3 | 0 | 82.03% |
| GOOGL240426P00185000 | 2024-04-16 2:34PM EDT | 185.00 | 30.15 | 25.05 | 26.65 | 0.00 | - | 1 | 0 | 150.68% |
| GOOGL240426P00190000 | 2024-04-03 3:15PM EDT | 190.00 | 35.75 | 30.35 | 31.80 | 0.00 | - | 11 | 0 | 128.91% |
© 2024 Yahoo. All rights reserved.