Singapore markets open in 4 hours 48 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,931.12 +4,381.52 (+7.12%) CMC Crypto 200
1,392.54 +124.59 (+9.83%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00090000 | 2024-05-10 12:03PM EDT | 2024-05-17 | 77.72 | 82.10 | 82.70 | 0.00 | - | 1 | 16 | 328.91% |
| GOOGL240531C00090000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 73.75 | 82.15 | 83.25 | 0.00 | - | 1 | 1 | 138.28% |
| GOOGL240621C00090000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 78.85 | 82.50 | 83.30 | 0.00 | - | 1 | 751 | 103.03% |
| GOOGL240719C00090000 | 2024-05-02 12:30PM EDT | 2024-07-19 | 76.13 | 82.80 | 83.50 | 0.00 | - | 5 | 10 | 85.11% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240920C00090000 | 2024-05-10 1:00PM EDT | 2024-09-20 | 79.27 | 83.65 | 84.45 | 0.00 | - | 1 | 561 | 72.75% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220C00090000 | 2024-05-06 3:57PM EDT | 2024-12-20 | 80.82 | 84.65 | 85.50 | 0.00 | - | 1 | 119 | 63.09% |
| GOOGL250117C00090000 | 2024-05-15 3:25PM EDT | 2025-01-17 | 85.47 | 85.10 | 86.00 | +3.67 | +4.49% | 5 | 2,363 | 62.20% |
| GOOGL250321C00090000 | 2024-05-06 2:35PM EDT | 2025-03-21 | 81.50 | 84.30 | 88.50 | 0.00 | - | - | 1 | 59.60% |
| GOOGL250620C00090000 | 2024-05-13 11:40AM EDT | 2025-06-20 | 81.45 | 85.70 | 89.55 | 0.00 | - | 1 | 1,452 | 57.06% |
| GOOGL250919C00090000 | 2024-05-14 2:32PM EDT | 2025-09-19 | 86.88 | 86.50 | 91.50 | 0.00 | - | 2 | 23 | 55.83% |
| GOOGL251219C00090000 | 2024-05-07 12:30PM EDT | 2025-12-19 | 89.12 | 87.50 | 91.95 | 0.00 | - | 10 | 564 | 53.27% |
| GOOGL260116C00090000 | 2024-05-15 3:16PM EDT | 2026-01-16 | 90.00 | 88.00 | 92.05 | +1.58 | +1.79% | 10 | 94 | 52.81% |
| GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 2026-06-18 | 77.25 | 89.65 | 94.35 | 0.00 | - | 1 | 251 | 51.66% |
| GOOGL261218C00090000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 90.00 | 91.95 | 96.50 | 0.00 | - | 1 | 19 | 50.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00090000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,558 | 225.00% |
| GOOGL240524P00090000 | 2024-05-14 2:40PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 125.00% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 100.00% |
| GOOGL240621P00090000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 81 | 13,034 | 67.19% |
| GOOGL240719P00090000 | 2024-05-09 11:26AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 571 | 55.47% |
| GOOGL240816P00090000 | 2024-05-15 10:50AM EDT | 2024-08-16 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 10 | 25 | 52.54% |
| GOOGL240920P00090000 | 2024-05-14 12:43PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.12 | 0.00 | - | 1 | 2,403 | 47.17% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 2024-10-18 | 0.30 | 0.10 | 0.19 | 0.00 | - | 1 | 183 | 45.51% |
| GOOGL241115P00090000 | 2024-05-10 10:32AM EDT | 2024-11-15 | 0.22 | 0.11 | 0.24 | 0.00 | - | 10 | 32 | 43.31% |
| GOOGL241220P00090000 | 2024-05-08 1:47PM EDT | 2024-12-20 | 0.29 | 0.18 | 0.29 | 0.00 | - | 10 | 2,546 | 40.87% |
| GOOGL250117P00090000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 0.30 | 0.21 | 0.37 | -0.02 | -6.25% | 14 | 12,586 | 39.99% |
| GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 0.92 | 0.00 | 2.56 | 0.00 | - | 23 | 40 | 53.06% |
| GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 1.50 | 0.50 | 2.80 | 0.00 | - | 2 | 2,489 | 47.80% |
| GOOGL250919P00090000 | 2024-05-08 9:30AM EDT | 2025-09-19 | 1.11 | 0.14 | 5.00 | 0.00 | - | 1 | 9 | 51.18% |
| GOOGL251219P00090000 | 2024-05-13 2:59PM EDT | 2025-12-19 | 1.22 | 1.30 | 2.08 | 0.00 | - | 5 | 646 | 36.73% |
| GOOGL260116P00090000 | 2024-05-10 3:54PM EDT | 2026-01-16 | 1.87 | 0.75 | 2.18 | 0.00 | - | 1 | 1,081 | 36.30% |
| GOOGL260618P00090000 | 2024-05-15 2:28PM EDT | 2026-06-18 | 2.06 | 2.03 | 4.75 | -0.74 | -26.43% | 1 | 88 | 40.42% |
| GOOGL261218P00090000 | 2024-05-15 2:29PM EDT | 2026-12-18 | 2.96 | 2.04 | 5.35 | -1.04 | -26.00% | 1 | 60 | 37.74% |
© 2024 Yahoo. All rights reserved.