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
63,466.15 -85.64 (-0.13%) CMC Crypto 200
1,379.15 +66.53 (+5.07%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00135000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 19.10 | 18.90 | 20.05 | -2.30 | -10.75% | 334 | 6,637 | 169.73% |
| GOOGL240426C00135000 | 2024-04-19 3:36PM EDT | 2024-04-26 | 19.00 | 18.60 | 20.65 | -2.72 | -12.52% | 419 | 270 | 64.89% |
| GOOGL240503C00135000 | 2024-04-18 9:56AM EDT | 2024-05-03 | 19.85 | 19.20 | 20.25 | -1.11 | -5.30% | 2 | 6 | 58.84% |
| GOOGL240510C00135000 | 2024-04-19 2:44PM EDT | 2024-05-10 | 19.73 | 19.90 | 20.60 | -2.62 | -11.72% | 1 | 2 | 52.95% |
| GOOGL240517C00135000 | 2024-04-19 3:44PM EDT | 2024-05-17 | 20.70 | 20.45 | 21.65 | -2.32 | -10.08% | 132 | 11,961 | 50.59% |
| GOOGL240524C00135000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 21.30 | 20.85 | 21.20 | -1.35 | -5.96% | 4 | 9 | 46.66% |
| GOOGL240621C00135000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 22.00 | 22.10 | 23.35 | -1.95 | -8.14% | 117 | 4,513 | 47.10% |
| GOOGL240719C00135000 | 2024-04-19 1:28PM EDT | 2024-07-19 | 23.00 | 23.30 | 23.50 | -2.05 | -8.18% | 9 | 725 | 39.93% |
| GOOGL240816C00135000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 26.75 | 24.85 | 25.05 | 0.00 | - | 20 | 4,377 | 40.66% |
| GOOGL240920C00135000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 25.80 | 26.10 | 26.30 | -2.08 | -7.46% | 63 | 3,427 | 39.66% |
| GOOGL241018C00135000 | 2024-04-19 12:03PM EDT | 2024-10-18 | 27.20 | 27.00 | 27.55 | -1.10 | -3.89% | 51 | 536 | 39.98% |
| GOOGL241115C00135000 | 2024-04-19 1:40PM EDT | 2024-11-15 | 28.52 | 28.50 | 28.75 | -0.83 | -2.83% | 6 | 132 | 40.30% |
| GOOGL241220C00135000 | 2024-04-19 3:35PM EDT | 2024-12-20 | 29.65 | 29.65 | 30.20 | -0.65 | -2.15% | 11 | 6,621 | 40.71% |
| GOOGL250117C00135000 | 2024-04-19 3:55PM EDT | 2025-01-17 | 30.78 | 29.60 | 31.00 | -1.79 | -5.50% | 150 | 5,596 | 40.33% |
| GOOGL250321C00135000 | 2024-04-17 2:16PM EDT | 2025-03-21 | 34.85 | 31.15 | 33.30 | 0.00 | - | 26 | 32 | 40.87% |
| GOOGL250620C00135000 | 2024-04-19 1:49PM EDT | 2025-06-20 | 36.20 | 35.55 | 36.40 | -1.78 | -4.69% | 18 | 919 | 41.61% |
| GOOGL250919C00135000 | 2024-04-01 9:37AM EDT | 2025-09-19 | 38.50 | 38.40 | 39.50 | 0.00 | - | 1 | 14 | 42.62% |
| GOOGL251219C00135000 | 2024-04-18 12:56PM EDT | 2025-12-19 | 42.63 | 40.35 | 42.30 | 0.00 | - | 10 | 467 | 43.33% |
| GOOGL260116C00135000 | 2024-04-19 12:27PM EDT | 2026-01-16 | 41.00 | 41.20 | 42.45 | -2.10 | -4.87% | 8 | 3,503 | 42.58% |
| GOOGL260618C00135000 | 2024-04-15 3:45PM EDT | 2026-06-18 | 46.62 | 44.30 | 46.95 | 0.00 | - | 2 | 75 | 43.93% |
| GOOGL261218C00135000 | 2024-04-19 12:28PM EDT | 2026-12-18 | 49.00 | 49.00 | 50.80 | -2.15 | -4.20% | 5 | 435 | 44.01% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00135000 | 2024-04-19 3:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 30,741 | 96.88% |
| GOOGL240426P00135000 | 2024-04-19 3:58PM EDT | 2024-04-26 | 0.32 | 0.30 | 0.32 | +0.07 | +28.00% | 193 | 1,027 | 57.23% |
| GOOGL240503P00135000 | 2024-04-19 12:44PM EDT | 2024-05-03 | 0.61 | 0.51 | 0.56 | +0.17 | +38.64% | 9 | 584 | 47.95% |
| GOOGL240510P00135000 | 2024-04-19 3:43PM EDT | 2024-05-10 | 0.80 | 0.66 | 0.81 | +0.18 | +29.03% | 8 | 107 | 43.70% |
| GOOGL240517P00135000 | 2024-04-19 3:54PM EDT | 2024-05-17 | 1.14 | 1.03 | 1.11 | +0.18 | +18.75% | 715 | 15,555 | 41.75% |
| GOOGL240524P00135000 | 2024-04-19 10:18AM EDT | 2024-05-24 | 1.22 | 1.22 | 1.29 | +0.18 | +17.31% | 4 | 282 | 39.31% |
| GOOGL240531P00135000 | 2024-04-19 3:46PM EDT | 2024-05-31 | 1.40 | 1.33 | 1.48 | +0.27 | +23.89% | 36 | 360 | 37.62% |
| GOOGL240621P00135000 | 2024-04-19 2:02PM EDT | 2024-06-21 | 1.84 | 1.83 | 1.93 | +0.22 | +13.58% | 84 | 7,776 | 33.86% |
| GOOGL240719P00135000 | 2024-04-19 3:41PM EDT | 2024-07-19 | 2.61 | 2.41 | 2.49 | +0.41 | +18.64% | 42 | 4,796 | 31.13% |
| GOOGL240816P00135000 | 2024-04-19 2:30PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.55 | +0.35 | +11.11% | 15 | 6,507 | 31.65% |
| GOOGL240920P00135000 | 2024-04-19 11:35AM EDT | 2024-09-20 | 4.00 | 4.00 | 4.15 | +0.35 | +9.59% | 26 | 7,213 | 29.90% |
| GOOGL241018P00135000 | 2024-04-19 2:21PM EDT | 2024-10-18 | 4.65 | 4.50 | 4.65 | +0.35 | +8.14% | 30 | 577 | 29.06% |
| GOOGL241115P00135000 | 2024-04-18 2:12PM EDT | 2024-11-15 | 5.53 | 5.35 | 5.50 | +0.53 | +10.60% | 1 | 203 | 29.43% |
| GOOGL241220P00135000 | 2024-04-19 3:14PM EDT | 2024-12-20 | 6.10 | 5.95 | 6.10 | +0.45 | +7.96% | 36 | 3,465 | 28.76% |
| GOOGL250117P00135000 | 2024-04-19 3:13PM EDT | 2025-01-17 | 6.60 | 5.35 | 6.70 | +0.40 | +6.45% | 184 | 9,832 | 28.66% |
| GOOGL250321P00135000 | 2024-04-19 3:15PM EDT | 2025-03-21 | 7.78 | 7.25 | 8.05 | +0.48 | +6.58% | 33 | 377 | 28.64% |
| GOOGL250620P00135000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 9.51 | 9.05 | 9.95 | 0.00 | - | 1 | 1,894 | 28.83% |
| GOOGL250919P00135000 | 2024-04-02 10:43AM EDT | 2025-09-19 | 10.43 | 9.95 | 11.45 | 0.00 | - | 13 | 196 | 28.59% |
| GOOGL251219P00135000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 11.60 | 10.60 | 12.30 | +0.90 | +8.41% | 10 | 542 | 27.62% |
| GOOGL260116P00135000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 11.43 | 11.75 | 12.40 | 0.00 | - | 1 | 1,735 | 27.15% |
| GOOGL260618P00135000 | 2024-04-01 9:34AM EDT | 2026-06-18 | 14.10 | 13.20 | 16.00 | 0.00 | - | 10 | 859 | 28.98% |
| GOOGL261218P00135000 | 2024-04-18 2:58PM EDT | 2026-12-18 | 15.41 | 13.60 | 15.90 | +0.56 | +3.77% | 1 | 53 | 26.00% |
© 2024 Yahoo. All rights reserved.