Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,770.21 -1,525.70 (-2.34%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00105000 | 2024-04-19 2:36PM EDT | 2024-04-26 | 49.05 | 47.00 | 51.25 | -2.63 | -5.09% | 3 | 44 | 109.38% |
| GOOGL240503C00105000 | 2024-04-11 9:45AM EDT | 2024-05-03 | 53.10 | 47.40 | 51.35 | 0.00 | - | 1 | 2 | 103.22% |
| GOOGL240517C00105000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 49.40 | 47.50 | 51.65 | -2.05 | -3.98% | 33 | 71 | 80.27% |
| GOOGL240621C00105000 | 2024-04-11 11:56AM EDT | 2024-06-21 | 50.33 | 48.60 | 52.30 | -3.92 | -7.23% | 7 | 3,051 | 67.07% |
| GOOGL240719C00105000 | 2024-04-12 10:36AM EDT | 2024-07-19 | 55.13 | 48.80 | 52.85 | 0.00 | - | 25 | 85 | 59.42% |
| GOOGL240816C00105000 | 2024-04-19 10:21AM EDT | 2024-08-16 | 52.04 | 49.45 | 53.15 | -3.00 | -5.45% | 1 | 8 | 55.59% |
| GOOGL240920C00105000 | 2024-04-09 2:28PM EDT | 2024-09-20 | 53.98 | 50.90 | 54.15 | 0.00 | - | 2 | 421 | 55.98% |
| GOOGL241018C00105000 | 2024-04-04 1:26PM EDT | 2024-10-18 | 52.99 | 50.75 | 54.55 | 0.00 | - | 6 | 6 | 52.11% |
| GOOGL241115C00105000 | 2024-02-28 1:08PM EDT | 2024-11-15 | 37.24 | 48.90 | 52.20 | 0.00 | - | - | 1 | 46.41% |
| GOOGL241220C00105000 | 2024-04-15 11:06AM EDT | 2024-12-20 | 58.23 | 54.00 | 54.65 | 0.00 | - | 2 | 557 | 51.50% |
| GOOGL250117C00105000 | 2024-04-17 2:03PM EDT | 2025-01-17 | 56.80 | 54.25 | 56.35 | 0.00 | - | 20 | 2,070 | 52.14% |
| GOOGL250321C00105000 | 2024-04-19 10:37AM EDT | 2025-03-21 | 56.90 | 55.50 | 58.55 | -3.60 | -5.95% | 6 | 64 | 52.05% |
| GOOGL250620C00105000 | 2024-04-09 9:30AM EDT | 2025-06-20 | 60.00 | 56.10 | 61.00 | 0.00 | - | 4 | 360 | 55.77% |
| GOOGL250919C00105000 | 2024-03-22 3:46PM EDT | 2025-09-19 | 57.17 | 57.50 | 62.50 | 0.00 | - | 10 | 11 | 53.78% |
| GOOGL251219C00105000 | 2024-04-16 12:47PM EDT | 2025-12-19 | 62.40 | 60.20 | 63.15 | 0.00 | - | 7 | 289 | 50.84% |
| GOOGL260116C00105000 | 2024-04-03 10:51AM EDT | 2026-01-16 | 61.85 | 60.80 | 63.60 | 0.00 | - | 1 | 53 | 50.55% |
| GOOGL260618C00105000 | 2024-03-04 12:57PM EDT | 2026-06-18 | 46.00 | 63.95 | 66.20 | 0.00 | - | 2 | 1 | 49.69% |
| GOOGL261218C00105000 | 2024-04-19 3:50PM EDT | 2026-12-18 | 69.75 | 66.00 | 69.20 | +2.65 | +3.95% | 1 | 375 | 49.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00105000 | 2024-04-11 1:52PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 105.47% |
| GOOGL240503P00105000 | 2024-04-19 11:20AM EDT | 2024-05-03 | 0.04 | 0.01 | 0.09 | -0.04 | -50.00% | 16 | 3 | 80.47% |
| GOOGL240517P00105000 | 2024-04-17 3:47PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.13 | 0.00 | - | 6 | 6,151 | 62.31% |
| GOOGL240524P00105000 | 2024-04-09 9:43AM EDT | 2024-05-24 | 0.21 | 0.03 | 0.20 | 0.00 | - | - | 1 | 56.84% |
| GOOGL240621P00105000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 0.17 | 0.19 | 0.24 | 0.00 | - | 1 | 3,658 | 47.27% |
| GOOGL240719P00105000 | 2024-04-18 12:08PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.36 | 0.00 | - | 80 | 831 | 42.16% |
| GOOGL240816P00105000 | 2024-04-12 1:13PM EDT | 2024-08-16 | 0.44 | 0.50 | 0.54 | 0.00 | - | 3 | 2,588 | 39.77% |
| GOOGL240920P00105000 | 2024-04-18 1:11PM EDT | 2024-09-20 | 0.60 | 0.65 | 0.77 | 0.00 | - | 12 | 6,025 | 37.61% |
| GOOGL241018P00105000 | 2024-04-18 2:15PM EDT | 2024-10-18 | 0.81 | 0.85 | 0.90 | 0.00 | - | 2 | 159 | 35.79% |
| GOOGL241115P00105000 | 2024-04-18 2:34PM EDT | 2024-11-15 | 1.12 | 1.16 | 1.24 | 0.00 | - | 147 | 3,059 | 35.91% |
| GOOGL241220P00105000 | 2024-04-18 3:09PM EDT | 2024-12-20 | 1.33 | 1.38 | 1.48 | 0.00 | - | 2 | 4,296 | 34.75% |
| GOOGL250117P00105000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 1.60 | 1.49 | 1.75 | +0.13 | +8.84% | 326 | 13,883 | 34.41% |
| GOOGL250321P00105000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 2.21 | 2.02 | 2.53 | +0.16 | +7.80% | 4 | 69 | 34.44% |
| GOOGL250620P00105000 | 2024-04-18 10:55AM EDT | 2025-06-20 | 2.62 | 2.24 | 5.40 | 0.00 | - | 1 | 2,684 | 39.50% |
| GOOGL250919P00105000 | 2024-04-04 3:45PM EDT | 2025-09-19 | 3.55 | 3.35 | 5.50 | 0.00 | - | 600 | 1,225 | 36.12% |
| GOOGL251219P00105000 | 2024-04-18 10:55AM EDT | 2025-12-19 | 4.00 | 3.70 | 6.65 | 0.00 | - | 3 | 247 | 35.91% |
| GOOGL260116P00105000 | 2024-04-17 1:37PM EDT | 2026-01-16 | 4.40 | 3.80 | 6.80 | 0.00 | - | 3 | 435 | 35.44% |
| GOOGL260618P00105000 | 2024-02-26 4:56PM EDT | 2026-06-18 | 7.20 | 5.65 | 7.25 | 0.00 | - | 1 | 13 | 32.68% |
| GOOGL261218P00105000 | 2024-04-12 11:33AM EDT | 2026-12-18 | 6.49 | 5.80 | 8.00 | 0.00 | - | 6 | 289 | 30.72% |
© 2024 Yahoo. All rights reserved.