Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,929.01 +1,347.58 (+2.05%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00180000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.68 | 0.66 | 0.68 | +0.23 | +51.11% | 11,268 | 4,525 | 21.19% |
| GOOGL240531C00180000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 1.28 | 1.13 | 1.43 | +0.29 | +29.29% | 1,955 | 2,413 | 21.55% |
| GOOGL240607C00180000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 1.98 | 0.94 | 2.10 | +0.44 | +28.57% | 470 | 2,188 | 21.99% |
| GOOGL240614C00180000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 2.79 | 2.69 | 2.89 | +0.51 | +22.37% | 168 | 1,219 | 23.35% |
| GOOGL240621C00180000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.30 | +0.61 | +23.11% | 2,392 | 18,529 | 22.85% |
| GOOGL240628C00180000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 3.77 | 3.55 | 4.00 | +0.64 | +20.45% | 108 | 290 | 23.90% |
| GOOGL240719C00180000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 5.20 | 5.15 | 5.30 | +0.75 | +16.85% | 1,025 | 4,096 | 24.06% |
| GOOGL240816C00180000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 8.25 | 8.15 | 8.30 | +0.80 | +10.74% | 283 | 5,037 | 28.64% |
| GOOGL240920C00180000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 9.97 | 9.90 | 10.05 | +0.87 | +9.56% | 443 | 5,851 | 28.58% |
| GOOGL241018C00180000 | 2024-05-17 3:46PM EDT | 2024-10-18 | 11.45 | 11.35 | 12.05 | +0.95 | +9.05% | 69 | 875 | 30.24% |
| GOOGL241115C00180000 | 2024-05-17 3:24PM EDT | 2024-11-15 | 13.70 | 13.55 | 13.80 | +0.82 | +6.37% | 17 | 1,119 | 31.35% |
| GOOGL241220C00180000 | 2024-05-17 3:54PM EDT | 2024-12-20 | 15.28 | 14.95 | 15.65 | +0.90 | +6.26% | 24 | 5,087 | 32.12% |
| GOOGL250117C00180000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 16.40 | 16.35 | 16.60 | +0.60 | +3.80% | 121 | 12,397 | 31.88% |
| GOOGL250321C00180000 | 2024-05-17 3:06PM EDT | 2025-03-21 | 19.40 | 19.10 | 20.45 | +0.98 | +5.32% | 54 | 1,168 | 34.42% |
| GOOGL250620C00180000 | 2024-05-17 3:21PM EDT | 2025-06-20 | 23.25 | 23.10 | 23.45 | +1.13 | +5.11% | 48 | 938 | 34.34% |
| GOOGL250919C00180000 | 2024-05-17 1:12PM EDT | 2025-09-19 | 26.39 | 25.50 | 29.00 | +0.39 | +1.50% | 7 | 201 | 37.88% |
| GOOGL251219C00180000 | 2024-05-17 1:06PM EDT | 2025-12-19 | 29.55 | 27.50 | 31.20 | +0.38 | +1.30% | 237 | 2,509 | 37.31% |
| GOOGL260116C00180000 | 2024-05-17 3:52PM EDT | 2026-01-16 | 31.07 | 29.50 | 31.40 | +1.46 | +4.93% | 40 | 470 | 36.66% |
| GOOGL260618C00180000 | 2024-05-16 12:38PM EDT | 2026-06-18 | 35.08 | 34.05 | 36.15 | +0.78 | +2.27% | 9 | 35 | 37.56% |
| GOOGL261218C00180000 | 2024-05-17 1:59PM EDT | 2026-12-18 | 40.60 | 39.10 | 41.30 | +1.47 | +3.76% | 3 | 165 | 38.43% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00180000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 4.40 | 4.30 | 4.50 | -2.25 | -33.83% | 167 | 214 | 19.53% |
| GOOGL240531P00180000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 4.85 | 4.45 | 5.55 | -1.30 | -21.14% | 152 | 156 | 23.02% |
| GOOGL240607P00180000 | 2024-05-17 3:22PM EDT | 2024-06-07 | 5.40 | 5.30 | 6.00 | -3.60 | -40.00% | 21 | 4 | 21.73% |
| GOOGL240614P00180000 | 2024-05-17 3:24PM EDT | 2024-06-14 | 6.17 | 5.80 | 6.30 | -1.68 | -21.40% | 26 | 15 | 20.48% |
| GOOGL240621P00180000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 6.55 | 6.40 | 6.55 | -1.15 | -14.94% | 84 | 260 | 19.54% |
| GOOGL240628P00180000 | 2024-05-17 1:05PM EDT | 2024-06-28 | 7.00 | 6.20 | 7.70 | -1.05 | -13.04% | 10 | 14 | 22.87% |
| GOOGL240719P00180000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 7.70 | 7.65 | 7.85 | -1.10 | -12.50% | 146 | 248 | 19.20% |
| GOOGL240816P00180000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 10.05 | 9.90 | 10.10 | -1.00 | -9.05% | 730 | 417 | 22.51% |
| GOOGL240920P00180000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 11.30 | 10.95 | 11.15 | -0.85 | -7.00% | 149 | 406 | 21.70% |
| GOOGL241018P00180000 | 2024-05-17 3:25PM EDT | 2024-10-18 | 11.90 | 11.75 | 12.05 | -1.15 | -8.81% | 4 | 54 | 21.61% |
| GOOGL241115P00180000 | 2024-05-17 3:45PM EDT | 2024-11-15 | 13.35 | 13.25 | 13.55 | -1.10 | -7.61% | 107 | 238 | 22.91% |
| GOOGL241220P00180000 | 2024-05-17 3:40PM EDT | 2024-12-20 | 14.31 | 13.80 | 14.40 | -1.20 | -7.74% | 10 | 71 | 22.56% |
| GOOGL250117P00180000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 14.95 | 14.45 | 15.05 | -0.75 | -4.78% | 47 | 759 | 22.36% |
| GOOGL250321P00180000 | 2024-05-14 3:43PM EDT | 2025-03-21 | 19.60 | 15.75 | 17.65 | 0.00 | - | 28 | 164 | 23.98% |
| GOOGL250620P00180000 | 2024-05-17 3:20PM EDT | 2025-06-20 | 18.91 | 17.60 | 20.80 | -0.42 | -2.17% | 1 | 352 | 25.36% |
| GOOGL250919P00180000 | 2024-05-03 1:14PM EDT | 2025-09-19 | 25.76 | 20.25 | 21.20 | 0.00 | - | 1 | 1 | 23.38% |
| GOOGL251219P00180000 | 2024-04-30 11:34AM EDT | 2025-12-19 | 27.45 | 21.95 | 22.85 | 0.00 | - | 36 | 57 | 23.34% |
| GOOGL260116P00180000 | 2024-05-17 12:11PM EDT | 2026-01-16 | 22.95 | 21.80 | 23.70 | -1.20 | -4.97% | 16 | 190 | 23.74% |
| GOOGL260618P00180000 | 2024-04-26 10:12AM EDT | 2026-06-18 | 26.60 | 24.30 | 25.60 | 0.00 | - | 3 | 3 | 23.11% |
| GOOGL261218P00180000 | 2024-05-16 2:06PM EDT | 2026-12-18 | 27.73 | 26.50 | 27.90 | 0.00 | - | 11 | 17 | 22.80% |
© 2024 Yahoo. All rights reserved.