Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,061.29 -663.89 (-1.03%) CMC Crypto 200
1,332.07 -64.46 (-4.62%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00155000 | 2024-04-26 2:00PM EDT | 2024-04-26 | 17.20 | 17.15 | 17.30 | +11.80 | +218.52% | 3,335 | 13,634 | 182.42% |
| GOOGL240503C00155000 | 2024-04-26 2:01PM EDT | 2024-05-03 | 17.35 | 17.35 | 17.55 | +11.15 | +175.59% | 1,981 | 4,626 | 68.36% |
| GOOGL240510C00155000 | 2024-04-26 1:59PM EDT | 2024-05-10 | 17.75 | 17.55 | 17.75 | +11.11 | +173.05% | 508 | 968 | 52.30% |
| GOOGL240517C00155000 | 2024-04-26 1:50PM EDT | 2024-05-17 | 17.96 | 17.95 | 18.25 | +10.64 | +145.36% | 3,322 | 16,605 | 48.71% |
| GOOGL240524C00155000 | 2024-04-26 1:44PM EDT | 2024-05-24 | 18.35 | 18.35 | 18.50 | +10.45 | +132.28% | 95 | 447 | 44.30% |
| GOOGL240531C00155000 | 2024-04-26 12:46PM EDT | 2024-05-31 | 18.30 | 18.30 | 18.90 | +10.40 | +131.65% | 69 | 340 | 42.38% |
| GOOGL240621C00155000 | 2024-04-26 1:58PM EDT | 2024-06-21 | 19.60 | 19.50 | 19.80 | +10.40 | +113.04% | 5,792 | 11,318 | 38.15% |
| GOOGL240719C00155000 | 2024-04-26 1:59PM EDT | 2024-07-19 | 20.93 | 20.80 | 21.05 | +10.32 | +97.45% | 202 | 4,270 | 36.05% |
| GOOGL240816C00155000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 22.90 | 22.85 | 23.15 | +10.20 | +80.31% | 312 | 1,430 | 37.92% |
| GOOGL240920C00155000 | 2024-04-26 1:52PM EDT | 2024-09-20 | 24.50 | 24.30 | 24.55 | +10.40 | +73.76% | 974 | 5,030 | 36.89% |
| GOOGL241018C00155000 | 2024-04-26 1:52PM EDT | 2024-10-18 | 25.80 | 25.60 | 25.85 | +10.49 | +68.52% | 53 | 1,048 | 36.97% |
| GOOGL241115C00155000 | 2024-04-26 12:04PM EDT | 2024-11-15 | 27.35 | 27.35 | 27.75 | +10.46 | +61.93% | 29 | 354 | 38.56% |
| GOOGL241220C00155000 | 2024-04-26 11:35AM EDT | 2024-12-20 | 28.43 | 28.85 | 29.05 | +10.13 | +55.36% | 49 | 5,465 | 38.26% |
| GOOGL250117C00155000 | 2024-04-26 1:47PM EDT | 2025-01-17 | 29.75 | 29.85 | 30.05 | +10.10 | +51.40% | 808 | 7,962 | 38.11% |
| GOOGL250321C00155000 | 2024-04-26 9:42AM EDT | 2025-03-21 | 31.32 | 31.75 | 33.25 | +9.59 | +44.13% | 56 | 1,962 | 39.75% |
| GOOGL250620C00155000 | 2024-04-26 1:20PM EDT | 2025-06-20 | 35.78 | 35.60 | 36.05 | +11.78 | +49.08% | 112 | 1,491 | 39.41% |
| GOOGL250919C00155000 | 2024-04-26 1:20PM EDT | 2025-09-19 | 38.42 | 37.75 | 39.85 | +10.47 | +37.46% | 12 | 90 | 40.92% |
| GOOGL251219C00155000 | 2024-04-26 1:52PM EDT | 2025-12-19 | 41.50 | 41.35 | 41.95 | +10.50 | +33.87% | 14 | 412 | 40.36% |
| GOOGL260116C00155000 | 2024-04-26 10:30AM EDT | 2026-01-16 | 40.62 | 40.05 | 42.40 | +8.87 | +27.94% | 23 | 2,069 | 40.00% |
| GOOGL260618C00155000 | 2024-04-26 1:49PM EDT | 2026-06-18 | 46.39 | 45.45 | 48.90 | +10.69 | +29.94% | 21 | 45 | 43.11% |
| GOOGL261218C00155000 | 2024-04-26 9:41AM EDT | 2026-12-18 | 52.10 | 48.25 | 52.25 | +12.00 | +29.93% | 16 | 331 | 42.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00155000 | 2024-04-26 1:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -4.40 | -99.77% | 1,723 | 11,840 | 68.75% |
| GOOGL240503P00155000 | 2024-04-26 1:57PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.09 | -4.87 | -98.58% | 1,268 | 10,152 | 34.77% |
| GOOGL240510P00155000 | 2024-04-26 1:07PM EDT | 2024-05-10 | 0.17 | 0.17 | 0.20 | -5.13 | -96.61% | 833 | 1,101 | 29.40% |
| GOOGL240517P00155000 | 2024-04-26 1:59PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.43 | -5.94 | -93.69% | 2,967 | 8,037 | 28.76% |
| GOOGL240524P00155000 | 2024-04-26 1:55PM EDT | 2024-05-24 | 0.60 | 0.56 | 0.62 | -5.56 | -90.26% | 219 | 319 | 27.56% |
| GOOGL240531P00155000 | 2024-04-26 1:55PM EDT | 2024-05-31 | 0.73 | 0.70 | 0.75 | -5.46 | -88.21% | 257 | 309 | 26.10% |
| GOOGL240621P00155000 | 2024-04-26 1:58PM EDT | 2024-06-21 | 1.34 | 1.31 | 1.36 | -5.59 | -80.66% | 899 | 3,233 | 25.05% |
| GOOGL240719P00155000 | 2024-04-26 1:56PM EDT | 2024-07-19 | 2.01 | 1.98 | 2.06 | -5.74 | -74.06% | 256 | 2,284 | 23.92% |
| GOOGL240816P00155000 | 2024-04-26 1:46PM EDT | 2024-08-16 | 3.45 | 3.30 | 3.45 | -5.80 | -62.70% | 98 | 1,018 | 25.90% |
| GOOGL240920P00155000 | 2024-04-26 1:43PM EDT | 2024-09-20 | 4.23 | 4.15 | 4.30 | -5.72 | -57.49% | 355 | 836 | 25.17% |
| GOOGL241018P00155000 | 2024-04-26 1:55PM EDT | 2024-10-18 | 4.95 | 4.85 | 5.00 | -5.80 | -53.95% | 190 | 712 | 24.93% |
| GOOGL241115P00155000 | 2024-04-26 1:41PM EDT | 2024-11-15 | 6.08 | 6.05 | 6.20 | -5.69 | -48.34% | 4 | 518 | 26.03% |
| GOOGL241220P00155000 | 2024-04-26 1:06PM EDT | 2024-12-20 | 6.79 | 6.80 | 7.00 | -5.66 | -45.46% | 86 | 549 | 25.77% |
| GOOGL250117P00155000 | 2024-04-26 1:06PM EDT | 2025-01-17 | 7.36 | 7.35 | 7.45 | -5.59 | -43.17% | 181 | 2,258 | 25.29% |
| GOOGL250321P00155000 | 2024-04-26 12:44PM EDT | 2025-03-21 | 8.79 | 8.75 | 8.95 | -5.31 | -37.66% | 1,243 | 1,766 | 25.43% |
| GOOGL250620P00155000 | 2024-04-26 1:43PM EDT | 2025-06-20 | 10.62 | 10.50 | 11.25 | -3.89 | -26.81% | 28 | 794 | 26.09% |
| GOOGL250919P00155000 | 2024-04-25 3:31PM EDT | 2025-09-19 | 17.10 | 11.40 | 13.45 | 0.00 | - | 61 | 97 | 26.71% |
| GOOGL251219P00155000 | 2024-04-22 2:16PM EDT | 2025-12-19 | 18.00 | 12.75 | 13.55 | 0.00 | - | 1 | 68 | 24.74% |
| GOOGL260116P00155000 | 2024-04-25 12:36PM EDT | 2026-01-16 | 14.00 | 13.55 | 14.35 | -4.90 | -25.93% | 1 | 147 | 25.18% |
| GOOGL260618P00155000 | 2024-04-26 9:32AM EDT | 2026-06-18 | 16.22 | 15.40 | 15.95 | -3.85 | -19.18% | 8 | 4 | 24.38% |
| GOOGL261218P00155000 | 2024-04-26 1:17PM EDT | 2026-12-18 | 17.70 | 17.70 | 20.25 | -6.10 | -25.63% | 3 | 18 | 26.23% |
© 2024 Yahoo. All rights reserved.