Singapore markets open in 5 hours 1 minute
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,307.98 +61.30 (+1.17%) Dow
39,904.81 +346.70 (+0.88%) Nasdaq
16,740.24 +229.06 (+1.39%) Bitcoin USD
65,985.82 +4,457.38 (+7.24%) CMC Crypto 200
1,394.60 +126.66 (+9.99%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00125000 | 2024-05-15 3:36PM EDT | 2024-05-17 | 47.35 | 47.15 | 47.85 | +2.01 | +4.43% | 3 | 412 | 191.99% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 2024-05-24 | 34.28 | 47.00 | 48.20 | 0.00 | - | 5 | 5 | 83.79% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 2024-05-31 | 49.00 | 47.10 | 48.20 | 0.00 | - | 1 | 2 | 69.14% |
| GOOGL240621C00125000 | 2024-05-15 3:30PM EDT | 2024-06-21 | 47.94 | 47.50 | 48.35 | +1.81 | +3.92% | 19 | 6,015 | 56.01% |
| GOOGL240719C00125000 | 2024-05-13 1:04PM EDT | 2024-07-19 | 43.04 | 48.20 | 48.90 | 0.00 | - | 1 | 486 | 51.71% |
| GOOGL240816C00125000 | 2024-05-14 11:13AM EDT | 2024-08-16 | 47.00 | 48.90 | 49.60 | 0.00 | - | 1 | 487 | 51.99% |
| GOOGL240920C00125000 | 2024-05-15 1:58PM EDT | 2024-09-20 | 49.69 | 49.60 | 50.30 | +1.29 | +2.67% | 4 | 4,159 | 48.39% |
| GOOGL241018C00125000 | 2024-05-10 2:51PM EDT | 2024-10-18 | 50.70 | 50.25 | 51.05 | +3.50 | +7.42% | 1 | 256 | 47.39% |
| GOOGL241115C00125000 | 2024-05-15 3:13PM EDT | 2024-11-15 | 51.50 | 51.35 | 51.75 | +3.85 | +8.08% | 4 | 307 | 46.47% |
| GOOGL241220C00125000 | 2024-05-13 11:45AM EDT | 2024-12-20 | 50.75 | 52.00 | 52.55 | +4.40 | +9.49% | 1 | 746 | 45.40% |
| GOOGL250117C00125000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 52.90 | 52.85 | 53.30 | +1.36 | +2.64% | 4 | 5,486 | 45.10% |
| GOOGL250321C00125000 | 2024-05-15 12:51PM EDT | 2025-03-21 | 52.95 | 54.05 | 54.75 | +5.15 | +10.77% | 1 | 67 | 44.12% |
| GOOGL250620C00125000 | 2024-05-13 11:35AM EDT | 2025-06-20 | 51.56 | 56.25 | 57.30 | 0.00 | - | 1 | 1,056 | 44.39% |
| GOOGL250919C00125000 | 2024-04-30 9:34AM EDT | 2025-09-19 | 54.77 | 56.90 | 59.20 | 0.00 | - | 1 | 12 | 43.66% |
| GOOGL251219C00125000 | 2024-05-13 2:16PM EDT | 2025-12-19 | 57.55 | 60.70 | 62.70 | 0.00 | - | 13 | 707 | 45.96% |
| GOOGL260116C00125000 | 2024-05-15 12:47PM EDT | 2026-01-16 | 60.43 | 61.25 | 62.25 | +1.17 | +1.97% | 4 | 393 | 44.17% |
| GOOGL260618C00125000 | 2024-05-15 12:58PM EDT | 2026-06-18 | 64.50 | 64.45 | 66.10 | +1.20 | +1.90% | 2 | 11 | 44.97% |
| GOOGL261218C00125000 | 2024-05-09 11:14AM EDT | 2026-12-18 | 66.50 | 67.70 | 68.95 | 0.00 | - | 16 | 115 | 43.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00125000 | 2024-05-15 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 12,754 | 115.63% |
| GOOGL240524P00125000 | 2024-05-14 11:58AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 922 | 64.06% |
| GOOGL240531P00125000 | 2024-05-14 2:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 573 | 52.34% |
| GOOGL240607P00125000 | 2024-05-10 10:09AM EDT | 2024-06-07 | 0.08 | 0.02 | 0.05 | 0.00 | - | 1 | 3 | 51.95% |
| GOOGL240621P00125000 | 2024-05-15 3:44PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 52 | 10,359 | 42.97% |
| GOOGL240719P00125000 | 2024-05-15 1:54PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 14 | 8,841 | 35.89% |
| GOOGL240816P00125000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 0.32 | 0.31 | 0.33 | -0.08 | -20.00% | 27 | 4,091 | 34.50% |
| GOOGL240920P00125000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 0.50 | 0.46 | 0.51 | -0.10 | -16.67% | 17 | 8,808 | 31.91% |
| GOOGL241018P00125000 | 2024-05-15 2:01PM EDT | 2024-10-18 | 0.69 | 0.66 | 0.70 | -0.07 | -9.21% | 17 | 2,569 | 30.86% |
| GOOGL241115P00125000 | 2024-05-15 12:04PM EDT | 2024-11-15 | 1.11 | 1.03 | 1.09 | -0.25 | -18.38% | 38 | 1,126 | 31.38% |
| GOOGL241220P00125000 | 2024-05-15 3:29PM EDT | 2024-12-20 | 1.31 | 1.28 | 1.32 | -0.60 | -31.41% | 13 | 2,296 | 30.15% |
| GOOGL250117P00125000 | 2024-05-15 3:10PM EDT | 2025-01-17 | 1.52 | 1.46 | 1.55 | -0.23 | -13.14% | 17 | 10,887 | 29.59% |
| GOOGL250321P00125000 | 2024-05-13 2:32PM EDT | 2025-03-21 | 2.58 | 2.08 | 2.17 | 0.00 | - | 130 | 754 | 28.99% |
| GOOGL250620P00125000 | 2024-05-15 11:31AM EDT | 2025-06-20 | 3.15 | 3.00 | 3.15 | -0.13 | -3.96% | 3 | 9,777 | 28.57% |
| GOOGL250919P00125000 | 2024-05-13 1:57PM EDT | 2025-09-19 | 4.80 | 4.15 | 4.30 | 0.00 | - | 11 | 453 | 28.68% |
| GOOGL251219P00125000 | 2024-05-14 1:30PM EDT | 2025-12-19 | 5.50 | 5.20 | 5.35 | 0.00 | - | 1 | 1,163 | 28.57% |
| GOOGL260116P00125000 | 2024-05-15 1:06PM EDT | 2026-01-16 | 5.60 | 5.40 | 5.65 | -0.31 | -5.25% | 2 | 3,697 | 28.50% |
| GOOGL260618P00125000 | 2024-05-07 10:29AM EDT | 2026-06-18 | 7.66 | 6.90 | 7.30 | 0.00 | - | 13 | 47 | 28.29% |
| GOOGL261218P00125000 | 2024-05-09 12:47PM EDT | 2026-12-18 | 9.20 | 8.70 | 8.95 | 0.00 | - | 1 | 826 | 27.79% |
© 2024 Yahoo. All rights reserved.