Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,856.96 -2,010.44 (-3.20%) CMC Crypto 200
1,259.37 -98.64 (-7.27%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00145000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 23.99 | 23.40 | 24.20 | -1.01 | -4.04% | 126 | 12,961 | 58.20% |
| GOOGL240524C00145000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 24.19 | 23.10 | 24.45 | +0.06 | +0.25% | 17 | 140 | 58.84% |
| GOOGL240531C00145000 | 2024-05-10 12:49PM EDT | 2024-05-31 | 23.32 | 23.00 | 26.50 | -2.97 | -11.30% | 3 | 70 | 52.44% |
| GOOGL240607C00145000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 24.16 | 24.05 | 24.90 | -2.42 | -9.10% | 1 | 32 | 47.14% |
| GOOGL240614C00145000 | 2024-05-03 11:33AM EDT | 2024-06-14 | 22.13 | 24.25 | 25.90 | 0.00 | - | 2 | 0 | 51.17% |
| GOOGL240621C00145000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 24.80 | 23.75 | 24.95 | -0.30 | -1.20% | 31 | 6,719 | 38.95% |
| GOOGL240719C00145000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 25.93 | 25.10 | 27.00 | -0.67 | -2.52% | 12 | 2,262 | 42.14% |
| GOOGL240816C00145000 | 2024-05-10 1:50PM EDT | 2024-08-16 | 26.75 | 25.80 | 28.85 | -1.65 | -5.81% | 3 | 5,989 | 43.20% |
| GOOGL240920C00145000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 28.75 | 28.50 | 28.80 | -0.40 | -1.37% | 125 | 4,124 | 36.91% |
| GOOGL241018C00145000 | 2024-05-10 11:08AM EDT | 2024-10-18 | 29.09 | 28.60 | 29.85 | -2.41 | -7.65% | 39 | 520 | 36.69% |
| GOOGL241115C00145000 | 2024-05-09 3:43PM EDT | 2024-11-15 | 32.00 | 29.40 | 31.40 | 0.00 | - | 4 | 926 | 38.00% |
| GOOGL241220C00145000 | 2024-05-10 2:36PM EDT | 2024-12-20 | 32.10 | 31.40 | 32.60 | -1.10 | -3.31% | 3 | 4,521 | 37.76% |
| GOOGL250117C00145000 | 2024-05-10 3:39PM EDT | 2025-01-17 | 33.25 | 33.20 | 33.55 | -0.70 | -2.06% | 80 | 7,102 | 37.69% |
| GOOGL250321C00145000 | 2024-05-09 3:29PM EDT | 2025-03-21 | 36.40 | 35.20 | 36.60 | 0.00 | - | 2 | 29 | 39.61% |
| GOOGL250620C00145000 | 2024-05-10 3:59PM EDT | 2025-06-20 | 38.40 | 38.45 | 38.95 | -1.30 | -3.27% | 2 | 1,789 | 38.81% |
| GOOGL250919C00145000 | 2024-05-06 3:43PM EDT | 2025-09-19 | 40.80 | 39.65 | 43.15 | 0.00 | - | 2 | 71 | 41.34% |
| GOOGL251219C00145000 | 2024-05-03 3:33PM EDT | 2025-12-19 | 43.13 | 42.05 | 44.65 | 0.00 | - | 2 | 261 | 40.05% |
| GOOGL260116C00145000 | 2024-05-10 10:19AM EDT | 2026-01-16 | 44.46 | 44.10 | 45.95 | +0.56 | +1.28% | 2 | 7,179 | 40.86% |
| GOOGL260618C00145000 | 2024-05-09 3:39PM EDT | 2026-06-18 | 49.76 | 46.70 | 51.00 | 0.00 | - | 8 | 245 | 42.59% |
| GOOGL261218C00145000 | 2024-05-10 12:07PM EDT | 2026-12-18 | 51.62 | 51.00 | 54.25 | -0.49 | -0.94% | 1 | 550 | 41.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00145000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 531 | 11,417 | 51.56% |
| GOOGL240524P00145000 | 2024-05-10 2:09PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.14 | -0.04 | -26.67% | 37 | 587 | 40.72% |
| GOOGL240531P00145000 | 2024-05-10 3:09PM EDT | 2024-05-31 | 0.20 | 0.13 | 0.19 | +0.02 | +11.11% | 75 | 1,151 | 35.06% |
| GOOGL240607P00145000 | 2024-05-10 1:49PM EDT | 2024-06-07 | 0.33 | 0.18 | 0.26 | +0.06 | +22.22% | 25 | 172 | 32.23% |
| GOOGL240614P00145000 | 2024-05-10 1:33PM EDT | 2024-06-14 | 0.42 | 0.30 | 0.41 | +0.08 | +23.53% | 7 | 46 | 31.69% |
| GOOGL240621P00145000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 0.39 | 0.37 | 0.43 | -0.02 | -4.88% | 188 | 5,765 | 29.22% |
| GOOGL240719P00145000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 0.78 | 0.77 | 0.82 | +0.03 | +4.00% | 44 | 6,888 | 26.49% |
| GOOGL240816P00145000 | 2024-05-10 1:42PM EDT | 2024-08-16 | 2.00 | 1.73 | 1.79 | +0.31 | +18.34% | 49 | 3,491 | 28.25% |
| GOOGL240920P00145000 | 2024-05-10 3:10PM EDT | 2024-09-20 | 2.37 | 2.35 | 2.41 | +0.07 | +3.04% | 1,072 | 3,572 | 26.92% |
| GOOGL241018P00145000 | 2024-05-08 10:35AM EDT | 2024-10-18 | 2.85 | 2.87 | 2.98 | 0.00 | - | 1 | 1,400 | 26.53% |
| GOOGL241115P00145000 | 2024-05-10 3:48PM EDT | 2024-11-15 | 3.95 | 3.85 | 3.95 | +0.15 | +3.95% | 14 | 1,649 | 27.50% |
| GOOGL241220P00145000 | 2024-05-10 10:51AM EDT | 2024-12-20 | 4.60 | 4.40 | 4.55 | +0.11 | +2.45% | 5 | 2,312 | 26.88% |
| GOOGL250117P00145000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 4.95 | 4.80 | 5.00 | -0.12 | -2.37% | 47 | 8,191 | 26.46% |
| GOOGL250321P00145000 | 2024-05-10 3:58PM EDT | 2025-03-21 | 6.17 | 5.20 | 6.30 | -0.02 | -0.32% | 15 | 489 | 26.46% |
| GOOGL250620P00145000 | 2024-05-10 12:30PM EDT | 2025-06-20 | 7.95 | 7.50 | 7.70 | +0.35 | +4.61% | 36 | 675 | 25.85% |
| GOOGL250919P00145000 | 2024-05-08 1:06PM EDT | 2025-09-19 | 9.35 | 7.35 | 9.85 | 0.00 | - | 120 | 264 | 26.78% |
| GOOGL251219P00145000 | 2024-05-07 1:38PM EDT | 2025-12-19 | 10.25 | 10.40 | 11.10 | 0.00 | - | 6 | 4,809 | 26.41% |
| GOOGL260116P00145000 | 2024-05-08 12:37PM EDT | 2026-01-16 | 11.10 | 10.10 | 11.25 | 0.00 | - | 59 | 2,832 | 26.01% |
| GOOGL260618P00145000 | 2024-05-07 3:25PM EDT | 2026-06-18 | 12.70 | 12.50 | 13.75 | 0.00 | - | 1 | 26 | 26.35% |
| GOOGL261218P00145000 | 2024-05-09 3:51PM EDT | 2026-12-18 | 15.04 | 14.25 | 15.70 | 0.00 | - | 2 | 146 | 25.81% |
© 2024 Yahoo. All rights reserved.