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
7,821.45 -55.60 (-0.71%) Bitcoin USD
64,795.49 +3,209.77 (+5.21%) CMC Crypto 200
1,333.21 +20.59 (+1.59%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00175000 | 2024-04-18 2:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GOOGL240426C00175000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.41 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| GOOGL240503C00175000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 0.73 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GOOGL240510C00175000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOGL240517C00175000 | 2024-04-18 2:45PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 12.50% |
| GOOGL240524C00175000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOGL240531C00175000 | 2024-04-18 12:32PM EDT | 2024-05-31 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOGL240621C00175000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,785 | 0 | 6.25% |
| GOOGL240719C00175000 | 2024-04-18 3:48PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| GOOGL240816C00175000 | 2024-04-18 2:03PM EDT | 2024-08-16 | 5.27 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| GOOGL240920C00175000 | 2024-04-18 3:21PM EDT | 2024-09-20 | 6.49 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GOOGL241018C00175000 | 2024-04-18 2:45PM EDT | 2024-10-18 | 7.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| GOOGL241115C00175000 | 2024-04-16 2:10PM EDT | 2024-11-15 | 8.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GOOGL241220C00175000 | 2024-04-18 9:43AM EDT | 2024-12-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL250117C00175000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| GOOGL250321C00175000 | 2024-04-18 9:44AM EDT | 2025-03-21 | 12.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOGL250620C00175000 | 2024-04-18 2:24PM EDT | 2025-06-20 | 16.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL250919C00175000 | 2024-04-15 9:50AM EDT | 2025-09-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL251219C00175000 | 2024-04-11 11:54AM EDT | 2025-12-19 | 23.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GOOGL260116C00175000 | 2024-04-17 3:30PM EDT | 2026-01-16 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL260618C00175000 | 2024-04-04 3:16PM EDT | 2026-06-18 | 23.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL261218C00175000 | 2024-04-16 9:53AM EDT | 2026-12-18 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00175000 | 2024-04-18 1:57PM EDT | 2024-04-19 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240426P00175000 | 2024-04-17 3:31PM EDT | 2024-04-26 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240503P00175000 | 2024-04-17 10:16AM EDT | 2024-05-03 | 19.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GOOGL240510P00175000 | 2024-04-16 12:10PM EDT | 2024-05-10 | 20.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240517P00175000 | 2024-04-18 9:42AM EDT | 2024-05-17 | 20.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GOOGL240524P00175000 | 2024-04-17 9:53AM EDT | 2024-05-24 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240531P00175000 | 2024-04-11 2:15PM EDT | 2024-05-31 | 17.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240621P00175000 | 2024-04-17 12:24PM EDT | 2024-06-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GOOGL240719P00175000 | 2024-04-09 3:14PM EDT | 2024-07-19 | 21.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GOOGL240816P00175000 | 2024-04-16 12:06PM EDT | 2024-08-16 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240920P00175000 | 2024-04-17 9:36AM EDT | 2024-09-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241018P00175000 | 2024-04-15 10:39AM EDT | 2024-10-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00175000 | 2024-04-11 12:39PM EDT | 2024-11-15 | 21.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220P00175000 | 2024-04-18 11:05AM EDT | 2024-12-20 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250117P00175000 | 2024-04-15 2:17PM EDT | 2025-01-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250321P00175000 | 2024-03-26 11:09AM EDT | 2025-03-21 | 28.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOGL250620P00175000 | 2024-04-04 2:30PM EDT | 2025-06-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250919P00175000 | 2024-04-15 1:11PM EDT | 2025-09-19 | 27.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 2025-12-19 | 37.24 | 32.55 | 34.70 | 0.00 | - | 1 | 6 | 28.35% |
| GOOGL260116P00175000 | 2024-02-27 1:37PM EDT | 2026-01-16 | 40.00 | 30.10 | 32.95 | 0.00 | - | 30 | 42 | 25.57% |
| GOOGL261218P00175000 | 2024-04-12 1:21PM EDT | 2026-12-18 | 32.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.