Singapore markets open in 43 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,662.16 -591.55 (-0.87%) CMC Crypto 200
1,452.67 -32.02 (-2.16%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621C00070000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 106.40 | 105.65 | 106.35 | 0.00 | - | 20 | 485 | 150.39% |
| GOOGL240719C00070000 | 2024-05-24 2:19PM EDT | 2024-07-19 | 106.10 | 105.90 | 106.60 | 0.00 | - | 1 | 3 | 119.53% |
| GOOGL240816C00070000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 86.23 | 101.40 | 104.20 | 0.00 | - | 2 | 8 | 0.00% |
| GOOGL240920C00070000 | 2024-05-16 10:58AM EDT | 2024-09-20 | 106.05 | 104.70 | 108.70 | 0.00 | - | 1 | 334 | 91.75% |
| GOOGL241018C00070000 | 2024-04-02 2:15PM EDT | 2024-10-18 | 86.40 | 96.75 | 98.60 | 0.00 | - | - | 20 | 0.00% |
| GOOGL241115C00070000 | 2024-03-08 2:00PM EDT | 2024-11-15 | 68.96 | 83.50 | 85.45 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00070000 | 2024-04-26 3:06PM EDT | 2024-12-20 | 103.75 | 105.45 | 108.45 | 0.00 | - | 36 | 210 | 72.00% |
| GOOGL250117C00070000 | 2024-05-29 1:03PM EDT | 2025-01-17 | 108.66 | 105.80 | 110.30 | +4.66 | +4.48% | 19 | 697 | 78.80% |
| GOOGL250321C00070000 | 2024-05-16 10:43AM EDT | 2025-03-21 | 107.10 | 106.15 | 111.00 | 0.00 | - | 1 | 1 | 73.73% |
| GOOGL250620C00070000 | 2024-05-29 3:07PM EDT | 2025-06-20 | 109.30 | 107.50 | 111.30 | +3.35 | +3.16% | 2 | 134 | 69.19% |
| GOOGL251219C00070000 | 2024-05-22 2:02PM EDT | 2025-12-19 | 110.17 | 109.10 | 113.50 | 0.00 | - | 1 | 287 | 64.76% |
| GOOGL260116C00070000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 102.00 | 109.00 | 113.50 | 0.00 | - | 1 | 61 | 63.04% |
| GOOGL260618C00070000 | 2024-03-19 9:40AM EDT | 2026-06-18 | 85.30 | 92.00 | 96.50 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00070000 | 2024-05-23 3:51PM EDT | 2026-12-18 | 111.69 | 111.50 | 116.50 | 0.00 | - | 1 | 85 | 57.95% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00070000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 6,504 | 132.03% |
| GOOGL240719P00070000 | 2024-05-13 1:00PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 80.47% |
| GOOGL240816P00070000 | 2024-03-18 12:17PM EDT | 2024-08-16 | 0.05 | 0.03 | 0.09 | 0.00 | - | 2 | 4 | 76.56% |
| GOOGL240920P00070000 | 2024-05-07 2:16PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 2,398 | 59.38% |
| GOOGL241018P00070000 | 2024-04-19 3:47PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 3,623 | 25.00% |
| GOOGL241115P00070000 | 2024-03-07 4:15PM EDT | 2024-11-15 | 0.32 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 59.38% |
| GOOGL241220P00070000 | 2024-05-24 9:45AM EDT | 2024-12-20 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 763 | 52.05% |
| GOOGL250117P00070000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 0.14 | 0.05 | 0.16 | 0.00 | - | 101 | 2,853 | 50.15% |
| GOOGL250321P00070000 | 2024-04-24 3:24PM EDT | 2025-03-21 | 0.50 | 0.04 | 0.75 | 0.00 | - | 20 | 335 | 50.59% |
| GOOGL250620P00070000 | 2024-05-29 9:30AM EDT | 2025-06-20 | 0.33 | 0.01 | 2.39 | 0.00 | - | 14 | 2,505 | 53.86% |
| GOOGL250919P00070000 | 2024-03-19 9:50AM EDT | 2025-09-19 | 0.70 | 0.02 | 1.54 | 0.00 | - | 2 | 51 | 51.05% |
| GOOGL251219P00070000 | 2024-05-21 1:06PM EDT | 2025-12-19 | 0.55 | 0.05 | 0.95 | 0.00 | - | 5 | 776 | 42.43% |
| GOOGL260116P00070000 | 2024-05-21 1:18PM EDT | 2026-01-16 | 0.66 | 0.29 | 1.00 | 0.00 | - | 2 | 992 | 41.83% |
| GOOGL260618P00070000 | 2024-03-26 10:53AM EDT | 2026-06-18 | 1.75 | 0.01 | 5.00 | 0.00 | - | 2 | 18 | 55.12% |
| GOOGL261218P00070000 | 2024-05-20 9:35AM EDT | 2026-12-18 | 1.41 | 1.00 | 2.25 | 0.00 | - | 112 | 400 | 39.83% |
© 2024 Yahoo. All rights reserved.