Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,148.15 +5,018.67 (+8.49%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00165000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.97 | 3.95 | 4.05 | +0.07 | +1.79% | 9,191 | 2,820 | 30.37% |
| GOOGL240517C00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.30 | 5.25 | 5.35 | -0.05 | -0.93% | 3,944 | 12,237 | 31.85% |
| GOOGL240524C00165000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 6.00 | 5.90 | 6.95 | +0.05 | +0.84% | 886 | 3,168 | 36.24% |
| GOOGL240531C00165000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 6.50 | 6.35 | 6.55 | +0.10 | +1.56% | 820 | 802 | 29.18% |
| GOOGL240607C00165000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 6.97 | 6.95 | 7.10 | +0.42 | +6.41% | 173 | 137 | 28.82% |
| GOOGL240621C00165000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 8.00 | 7.90 | 8.05 | +0.17 | +2.17% | 1,473 | 9,391 | 28.31% |
| GOOGL240719C00165000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 9.76 | 9.75 | 9.85 | +0.11 | +1.14% | 579 | 4,242 | 28.55% |
| GOOGL240816C00165000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 12.50 | 12.30 | 12.45 | +0.37 | +3.05% | 481 | 6,823 | 31.81% |
| GOOGL240920C00165000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 14.01 | 13.90 | 14.10 | +0.43 | +3.17% | 69 | 5,087 | 31.59% |
| GOOGL241018C00165000 | 2024-05-03 3:58PM EDT | 2024-10-18 | 15.35 | 14.85 | 15.60 | +0.50 | +3.37% | 9 | 519 | 32.20% |
| GOOGL241115C00165000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 17.60 | 17.10 | 18.25 | +0.89 | +5.33% | 1,593 | 795 | 35.32% |
| GOOGL241220C00165000 | 2024-05-03 3:34PM EDT | 2024-12-20 | 18.49 | 18.55 | 19.00 | -0.03 | -0.16% | 120 | 3,622 | 33.97% |
| GOOGL250117C00165000 | 2024-05-03 3:49PM EDT | 2025-01-17 | 19.86 | 19.55 | 20.45 | +0.20 | +1.02% | 130 | 7,530 | 34.70% |
| GOOGL250321C00165000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 22.50 | 22.40 | 22.85 | +0.50 | +2.27% | 23 | 455 | 35.03% |
| GOOGL250620C00165000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 26.30 | 24.80 | 26.40 | +0.50 | +1.94% | 82 | 3,218 | 36.05% |
| GOOGL250919C00165000 | 2024-05-03 12:08PM EDT | 2025-09-19 | 28.14 | 28.85 | 29.60 | +0.31 | +1.11% | 1 | 171 | 36.83% |
| GOOGL251219C00165000 | 2024-05-03 12:30PM EDT | 2025-12-19 | 31.93 | 31.95 | 33.60 | -0.32 | -0.99% | 5 | 4,966 | 38.75% |
| GOOGL260116C00165000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 32.77 | 32.85 | 33.55 | +0.17 | +0.52% | 19 | 652 | 37.81% |
| GOOGL260618C00165000 | 2024-05-03 2:31PM EDT | 2026-06-18 | 36.51 | 35.50 | 39.60 | -0.94 | -2.51% | 10 | 58 | 40.37% |
| GOOGL261218C00165000 | 2024-05-03 3:43PM EDT | 2026-12-18 | 41.70 | 39.95 | 43.05 | +0.70 | +1.71% | 7 | 312 | 39.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00165000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.58 | 1.55 | 1.61 | -0.42 | -21.00% | 4,832 | 2,402 | 28.08% |
| GOOGL240517P00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.72 | 2.69 | 2.73 | -0.53 | -16.31% | 1,939 | 4,488 | 28.86% |
| GOOGL240524P00165000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 3.25 | 3.15 | 3.30 | -0.55 | -14.47% | 189 | 412 | 27.23% |
| GOOGL240531P00165000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 3.50 | 3.50 | 3.65 | -0.64 | -15.46% | 92 | 701 | 25.54% |
| GOOGL240607P00165000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 3.95 | 3.90 | 4.05 | -0.75 | -15.96% | 80 | 173 | 24.82% |
| GOOGL240621P00165000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.76 | 4.75 | 4.85 | -0.74 | -13.45% | 2,738 | 3,318 | 24.32% |
| GOOGL240719P00165000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 6.15 | 5.85 | 6.00 | -0.48 | -7.24% | 194 | 1,498 | 23.22% |
| GOOGL240816P00165000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 8.00 | 7.75 | 7.95 | -0.35 | -4.19% | 310 | 988 | 25.42% |
| GOOGL240920P00165000 | 2024-05-03 12:54PM EDT | 2024-09-20 | 9.56 | 8.80 | 8.95 | +0.11 | +1.16% | 2 | 490 | 24.47% |
| GOOGL241018P00165000 | 2024-05-03 2:36PM EDT | 2024-10-18 | 9.95 | 9.50 | 9.75 | -0.40 | -3.86% | 20 | 310 | 24.13% |
| GOOGL241115P00165000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 11.35 | 10.80 | 11.10 | -0.27 | -2.32% | 8 | 253 | 25.14% |
| GOOGL241220P00165000 | 2024-05-03 2:21PM EDT | 2024-12-20 | 12.10 | 11.55 | 11.95 | -0.30 | -2.42% | 6 | 276 | 24.78% |
| GOOGL250117P00165000 | 2024-05-03 1:15PM EDT | 2025-01-17 | 12.81 | 11.85 | 12.50 | +0.01 | +0.08% | 23 | 1,177 | 24.40% |
| GOOGL250321P00165000 | 2024-05-03 12:04PM EDT | 2025-03-21 | 14.82 | 13.60 | 14.10 | -0.43 | -2.82% | 12 | 211 | 24.48% |
| GOOGL250620P00165000 | 2024-05-03 3:38PM EDT | 2025-06-20 | 16.10 | 14.75 | 18.50 | -0.25 | -1.53% | 52 | 92 | 27.92% |
| GOOGL250919P00165000 | 2024-05-03 1:40PM EDT | 2025-09-19 | 18.00 | 16.60 | 17.95 | -0.91 | -4.81% | 7 | 8 | 24.56% |
| GOOGL251219P00165000 | 2024-04-26 9:41AM EDT | 2025-12-19 | 16.88 | 18.75 | 19.45 | 0.00 | - | 1 | 75 | 24.40% |
| GOOGL260116P00165000 | 2024-05-03 2:56PM EDT | 2026-01-16 | 19.60 | 19.10 | 20.80 | -1.11 | -5.36% | 2 | 1,077 | 25.43% |
| GOOGL260618P00165000 | 2024-05-02 9:31AM EDT | 2026-06-18 | 22.50 | 21.15 | 22.75 | 0.00 | - | 10 | 30 | 24.84% |
| GOOGL261218P00165000 | 2024-05-03 11:41AM EDT | 2026-12-18 | 24.32 | 21.85 | 24.55 | +0.12 | +0.50% | 11 | 12 | 24.06% |
© 2024 Yahoo. All rights reserved.