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
63,707.41 -1,698.93 (-2.60%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426C00180000 | 2024-04-19 3:03PM EDT | 2024-04-26 | 0.09 | 0.05 | 0.09 | -0.13 | -59.09% | 151 | 5,739 | 52.34% |
| GOOGL240503C00180000 | 2024-04-19 3:29PM EDT | 2024-05-03 | 0.21 | 0.17 | 0.26 | -0.19 | -47.50% | 23 | 756 | 46.09% |
| GOOGL240510C00180000 | 2024-04-19 2:13PM EDT | 2024-05-10 | 0.34 | 0.29 | 0.37 | -0.16 | -32.00% | 16 | 401 | 40.38% |
| GOOGL240517C00180000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.55 | -0.25 | -33.33% | 306 | 7,007 | 38.14% |
| GOOGL240524C00180000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 0.69 | 0.68 | 0.73 | -0.21 | -23.33% | 14 | 75 | 36.52% |
| GOOGL240531C00180000 | 2024-04-19 2:37PM EDT | 2024-05-31 | 0.79 | 0.77 | 0.91 | -0.37 | -31.90% | 5 | 35 | 35.29% |
| GOOGL240621C00180000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 1.30 | 1.28 | 1.38 | -0.37 | -22.16% | 161 | 5,887 | 32.42% |
| GOOGL240719C00180000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 2.03 | 2.04 | 2.11 | -0.57 | -21.92% | 103 | 1,246 | 30.91% |
| GOOGL240816C00180000 | 2024-04-19 3:06PM EDT | 2024-08-16 | 3.20 | 3.30 | 3.45 | -0.75 | -18.99% | 79 | 3,392 | 32.43% |
| GOOGL240920C00180000 | 2024-04-19 3:47PM EDT | 2024-09-20 | 4.17 | 3.25 | 4.60 | -0.88 | -17.43% | 212 | 2,743 | 32.17% |
| GOOGL241018C00180000 | 2024-04-18 3:58PM EDT | 2024-10-18 | 5.90 | 4.15 | 5.40 | 0.00 | - | 52 | 389 | 31.81% |
| GOOGL241115C00180000 | 2024-04-16 3:56PM EDT | 2024-11-15 | 6.80 | 6.50 | 6.75 | 0.00 | - | 2 | 736 | 32.95% |
| GOOGL241220C00180000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 7.58 | 7.65 | 7.85 | -0.92 | -10.82% | 5 | 2,955 | 32.95% |
| GOOGL250117C00180000 | 2024-04-19 3:53PM EDT | 2025-01-17 | 8.58 | 8.50 | 8.85 | -0.92 | -9.68% | 49 | 10,891 | 33.26% |
| GOOGL250321C00180000 | 2024-04-19 1:11PM EDT | 2025-03-21 | 10.87 | 10.65 | 11.95 | -0.43 | -3.81% | 78 | 549 | 35.55% |
| GOOGL250620C00180000 | 2024-04-16 11:41AM EDT | 2025-06-20 | 14.17 | 13.10 | 14.20 | 0.00 | - | 10 | 738 | 35.03% |
| GOOGL250919C00180000 | 2024-04-19 1:53PM EDT | 2025-09-19 | 17.29 | 15.55 | 18.55 | +2.71 | +18.59% | 3 | 70 | 37.83% |
| GOOGL251219C00180000 | 2024-04-18 3:54PM EDT | 2025-12-19 | 20.68 | 19.20 | 19.90 | 0.00 | - | 5 | 2,512 | 36.59% |
| GOOGL260116C00180000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 21.58 | 19.90 | 21.30 | 0.00 | - | 1 | 388 | 37.51% |
| GOOGL260618C00180000 | 2024-04-09 9:35AM EDT | 2026-06-18 | 23.65 | 22.05 | 24.95 | 0.00 | - | 1 | 23 | 37.72% |
| GOOGL261218C00180000 | 2024-04-19 12:35PM EDT | 2026-12-18 | 27.90 | 28.50 | 30.50 | -1.60 | -5.42% | 3 | 89 | 39.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240426P00180000 | 2024-04-12 10:01AM EDT | 2024-04-26 | 20.35 | 24.00 | 28.25 | 0.00 | - | 3 | 3 | 62.89% |
| GOOGL240510P00180000 | 2024-04-15 1:34PM EDT | 2024-05-10 | 24.00 | 24.10 | 28.00 | 0.00 | - | 21 | 36 | 64.16% |
| GOOGL240517P00180000 | 2024-04-19 12:36PM EDT | 2024-05-17 | 27.70 | 25.70 | 28.30 | +4.96 | +21.81% | 97 | 4 | 58.23% |
| GOOGL240621P00180000 | 2024-04-19 9:30AM EDT | 2024-06-21 | 24.75 | 26.20 | 26.75 | -0.51 | -2.02% | 9 | 23 | 28.25% |
| GOOGL240719P00180000 | 2024-04-16 2:07PM EDT | 2024-07-19 | 25.65 | 26.45 | 26.90 | 0.00 | - | 3 | 111 | 24.55% |
| GOOGL240816P00180000 | 2024-04-17 10:48AM EDT | 2024-08-16 | 25.20 | 27.00 | 27.65 | 0.00 | - | 3 | 4 | 25.38% |
| GOOGL240920P00180000 | 2024-04-18 1:29PM EDT | 2024-09-20 | 25.90 | 27.35 | 28.10 | 0.00 | - | 1 | 8 | 24.10% |
| GOOGL241115P00180000 | 2024-04-11 12:18PM EDT | 2024-11-15 | 25.75 | 27.05 | 28.95 | 0.00 | - | - | 6 | 23.26% |
| GOOGL241220P00180000 | 2024-04-08 11:05AM EDT | 2024-12-20 | 28.21 | 28.70 | 29.55 | 0.00 | - | 50 | 51 | 23.13% |
| GOOGL250117P00180000 | 2024-04-11 11:09AM EDT | 2025-01-17 | 26.80 | 28.20 | 30.90 | 0.00 | - | 20 | 341 | 25.08% |
| GOOGL250321P00180000 | 2024-04-18 12:39PM EDT | 2025-03-21 | 28.47 | 29.95 | 32.05 | 0.00 | - | 10 | 16 | 24.90% |
| GOOGL250620P00180000 | 2024-04-12 1:32PM EDT | 2025-06-20 | 30.00 | 30.70 | 32.15 | 0.00 | - | 2 | 11 | 22.27% |
| GOOGL251219P00180000 | 2024-04-12 3:41PM EDT | 2025-12-19 | 32.03 | 33.40 | 35.10 | 0.00 | - | 1 | 21 | 22.77% |
| GOOGL260116P00180000 | 2024-04-12 2:48PM EDT | 2026-01-16 | 32.00 | 32.85 | 34.45 | 0.00 | - | 2 | 72 | 21.40% |
| GOOGL260618P00180000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 39.10 | 47.60 | 51.80 | 0.00 | - | 12 | 0 | 38.80% |
| GOOGL261218P00180000 | 2024-04-16 11:08AM EDT | 2026-12-18 | 37.00 | 36.05 | 39.50 | 0.00 | - | 2 | 8 | 22.62% |
© 2024 Yahoo. All rights reserved.