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
7,854.01 -23.04 (-0.29%) Bitcoin USD
64,966.20 +2,299.98 (+3.67%) CMC Crypto 200
1,383.21 +70.59 (+5.69%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:115.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00115000 | 2024-04-18 2:59PM EDT | 2024-04-19 | 41.03 | 39.65 | 40.10 | 0.00 | - | 33 | 11,171 | 187.50% |
| GOOGL240426C00115000 | 2024-03-28 2:32PM EDT | 2024-04-26 | 36.52 | 40.00 | 40.35 | 0.00 | - | 6 | 7 | 111.13% |
| GOOGL240503C00115000 | 2024-04-11 2:37PM EDT | 2024-05-03 | 44.77 | 40.10 | 40.45 | 0.00 | - | 1 | 2 | 85.55% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 2024-05-10 | 39.85 | 40.30 | 40.75 | 0.00 | - | - | 2 | 77.88% |
| GOOGL240517C00115000 | 2024-04-18 2:51PM EDT | 2024-05-17 | 41.89 | 40.40 | 40.85 | 0.00 | - | 31 | 417 | 70.02% |
| GOOGL240621C00115000 | 2024-04-18 2:59PM EDT | 2024-06-21 | 42.50 | 41.15 | 41.50 | 0.00 | - | 2 | 1,962 | 55.40% |
| GOOGL240719C00115000 | 2024-04-18 9:30AM EDT | 2024-07-19 | 42.55 | 42.00 | 42.40 | 0.00 | - | 1 | 186 | 52.95% |
| GOOGL240816C00115000 | 2024-04-11 11:37AM EDT | 2024-08-16 | 45.52 | 42.95 | 43.25 | 0.00 | - | 2 | 116 | 51.59% |
| GOOGL240920C00115000 | 2024-04-17 12:52PM EDT | 2024-09-20 | 43.70 | 43.60 | 44.15 | 0.00 | - | 11 | 523 | 50.23% |
| GOOGL241018C00115000 | 2024-04-18 9:45AM EDT | 2024-10-18 | 44.55 | 44.35 | 44.95 | 0.00 | - | 1 | 29 | 49.39% |
| GOOGL241115C00115000 | 2024-04-17 9:43AM EDT | 2024-11-15 | 47.31 | 45.30 | 45.80 | 0.00 | - | 10 | 42 | 48.99% |
| GOOGL241220C00115000 | 2024-04-17 11:07AM EDT | 2024-12-20 | 47.65 | 46.20 | 46.70 | 0.00 | - | 2 | 872 | 48.21% |
| GOOGL250117C00115000 | 2024-04-16 2:07PM EDT | 2025-01-17 | 47.40 | 46.60 | 47.45 | 0.00 | - | 3 | 1,154 | 47.85% |
| GOOGL250321C00115000 | 2024-04-11 9:32AM EDT | 2025-03-21 | 50.58 | 48.80 | 49.85 | 0.00 | - | 2 | 37 | 49.17% |
| GOOGL250620C00115000 | 2024-04-16 2:06PM EDT | 2025-06-20 | 51.20 | 50.30 | 51.35 | 0.00 | - | 4 | 568 | 46.85% |
| GOOGL250919C00115000 | 2024-04-16 2:34PM EDT | 2025-09-19 | 53.25 | 51.75 | 53.85 | 0.00 | - | 4 | 8 | 47.31% |
| GOOGL251219C00115000 | 2024-04-16 11:51AM EDT | 2025-12-19 | 55.20 | 54.30 | 55.65 | 0.00 | - | 1 | 202 | 46.74% |
| GOOGL260116C00115000 | 2024-04-18 10:35AM EDT | 2026-01-16 | 56.50 | 54.35 | 56.05 | 0.00 | - | 3 | 72 | 46.38% |
| GOOGL260618C00115000 | 2024-03-20 10:09AM EDT | 2026-06-18 | 52.57 | 56.55 | 60.30 | 0.00 | - | 1 | 6 | 47.99% |
| GOOGL261218C00115000 | 2024-03-20 2:51PM EDT | 2026-12-18 | 56.50 | 60.95 | 64.85 | 0.00 | - | 1 | 29 | 49.32% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00115000 | 2024-04-18 12:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,423 | 187.50% |
| GOOGL240426P00115000 | 2024-04-18 12:59PM EDT | 2024-04-26 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 353 | 81.25% |
| GOOGL240503P00115000 | 2024-04-16 10:25AM EDT | 2024-05-03 | 0.11 | 0.06 | 0.11 | 0.00 | - | 1 | 30 | 66.41% |
| GOOGL240510P00115000 | 2024-04-19 9:30AM EDT | 2024-05-10 | 0.15 | 0.12 | 0.16 | +0.07 | +87.50% | 1 | 12 | 58.98% |
| GOOGL240517P00115000 | 2024-04-18 1:12PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.22 | 0.00 | - | 2 | 6,497 | 54.49% |
| GOOGL240524P00115000 | 2024-04-12 9:30AM EDT | 2024-05-24 | 0.92 | 0.19 | 0.23 | 0.00 | - | 8 | 8 | 49.85% |
| GOOGL240621P00115000 | 2024-04-19 9:42AM EDT | 2024-06-21 | 0.37 | 0.35 | 0.38 | +0.02 | +5.71% | 3 | 5,913 | 40.92% |
| GOOGL240719P00115000 | 2024-04-17 3:16PM EDT | 2024-07-19 | 0.59 | 0.53 | 0.63 | 0.00 | - | 6 | 3,856 | 37.77% |
| GOOGL240816P00115000 | 2024-04-16 9:30AM EDT | 2024-08-16 | 0.94 | 0.89 | 0.94 | 0.00 | - | 1 | 3,070 | 36.22% |
| GOOGL240920P00115000 | 2024-04-18 12:33PM EDT | 2024-09-20 | 1.09 | 1.14 | 1.22 | 0.00 | - | 334 | 7,159 | 34.00% |
| GOOGL241018P00115000 | 2024-04-18 12:36PM EDT | 2024-10-18 | 1.40 | 1.48 | 1.59 | 0.00 | - | 4 | 945 | 33.58% |
| GOOGL241115P00115000 | 2024-04-18 2:38PM EDT | 2024-11-15 | 1.87 | 1.85 | 1.99 | 0.00 | - | 4 | 1,000 | 33.35% |
| GOOGL241220P00115000 | 2024-04-18 2:37PM EDT | 2024-12-20 | 2.22 | 2.20 | 2.32 | 0.00 | - | 9 | 4,591 | 32.36% |
| GOOGL250117P00115000 | 2024-04-18 12:16PM EDT | 2025-01-17 | 2.40 | 2.44 | 2.57 | 0.00 | - | 5 | 9,617 | 31.66% |
| GOOGL250321P00115000 | 2024-04-18 2:53PM EDT | 2025-03-21 | 3.15 | 2.87 | 3.50 | 0.00 | - | 1 | 133 | 31.67% |
| GOOGL250620P00115000 | 2024-04-18 10:59AM EDT | 2025-06-20 | 4.17 | 4.20 | 4.35 | 0.00 | - | 54 | 4,459 | 30.43% |
| GOOGL250919P00115000 | 2024-04-17 10:03AM EDT | 2025-09-19 | 4.89 | 4.40 | 5.25 | 0.00 | - | 6 | 486 | 29.74% |
| GOOGL251219P00115000 | 2024-04-15 10:37AM EDT | 2025-12-19 | 5.47 | 5.90 | 6.15 | 0.00 | - | 1 | 520 | 29.28% |
| GOOGL260116P00115000 | 2024-04-19 9:32AM EDT | 2026-01-16 | 6.85 | 6.15 | 7.05 | +0.60 | +9.60% | 1 | 1,387 | 30.38% |
| GOOGL260618P00115000 | 2024-04-17 2:42PM EDT | 2026-06-18 | 7.50 | 6.70 | 9.85 | 0.00 | - | 1 | 259 | 31.91% |
| GOOGL261218P00115000 | 2024-04-18 9:50AM EDT | 2026-12-18 | 8.95 | 7.45 | 10.55 | 0.00 | - | 10 | 48 | 29.77% |
© 2024 Yahoo. All rights reserved.