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
60,874.53 -1,986.27 (-3.16%) CMC Crypto 200
1,265.57 -92.44 (-6.81%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00185000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 1,360 | 14,013 | 31.84% |
| GOOGL240524C00185000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.20 | 0.17 | 0.20 | -0.06 | -23.08% | 78 | 790 | 28.52% |
| GOOGL240531C00185000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.33 | -0.12 | -29.27% | 120 | 565 | 25.93% |
| GOOGL240607C00185000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 0.53 | 0.47 | 0.53 | -0.07 | -11.67% | 54 | 502 | 25.20% |
| GOOGL240614C00185000 | 2024-05-10 3:02PM EDT | 2024-06-14 | 0.81 | 0.68 | 0.81 | -0.07 | -7.95% | 225 | 111 | 25.33% |
| GOOGL240621C00185000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.96 | 0.84 | 0.95 | -0.15 | -13.51% | 985 | 10,692 | 24.26% |
| GOOGL240719C00185000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 2.00 | 1.90 | 2.02 | -0.23 | -10.31% | 336 | 3,537 | 24.42% |
| GOOGL240816C00185000 | 2024-05-10 3:21PM EDT | 2024-08-16 | 4.09 | 4.00 | 4.15 | -0.31 | -7.05% | 70 | 2,053 | 28.31% |
| GOOGL240920C00185000 | 2024-05-10 3:29PM EDT | 2024-09-20 | 5.47 | 5.45 | 5.60 | -0.41 | -6.97% | 521 | 1,997 | 28.35% |
| GOOGL241018C00185000 | 2024-05-10 3:22PM EDT | 2024-10-18 | 6.67 | 6.60 | 6.80 | -0.38 | -5.39% | 67 | 608 | 28.70% |
| GOOGL241115C00185000 | 2024-05-10 3:50PM EDT | 2024-11-15 | 8.70 | 8.55 | 8.75 | -0.40 | -4.40% | 40 | 1,343 | 30.77% |
| GOOGL241220C00185000 | 2024-05-10 1:58PM EDT | 2024-12-20 | 10.30 | 9.90 | 10.10 | -0.15 | -1.44% | 83 | 2,816 | 30.93% |
| GOOGL250117C00185000 | 2024-05-10 3:25PM EDT | 2025-01-17 | 11.12 | 10.95 | 11.15 | -0.33 | -2.88% | 55 | 7,886 | 31.10% |
| GOOGL250321C00185000 | 2024-05-10 3:38PM EDT | 2025-03-21 | 13.77 | 13.65 | 14.20 | -0.48 | -3.37% | 21 | 578 | 32.78% |
| GOOGL250620C00185000 | 2024-05-09 10:34AM EDT | 2025-06-20 | 17.69 | 16.60 | 18.00 | 0.00 | - | 1 | 498 | 34.26% |
| GOOGL250919C00185000 | 2024-05-10 9:58AM EDT | 2025-09-19 | 20.07 | 20.15 | 20.70 | -1.08 | -5.11% | 1 | 43 | 34.41% |
| GOOGL251219C00185000 | 2024-05-07 11:22AM EDT | 2025-12-19 | 25.10 | 22.60 | 23.90 | 0.00 | - | 1 | 332 | 35.38% |
| GOOGL260116C00185000 | 2024-05-10 12:56PM EDT | 2026-01-16 | 23.71 | 23.90 | 24.70 | -1.29 | -5.16% | 21 | 5,350 | 35.48% |
| GOOGL260618C00185000 | 2024-05-09 3:13PM EDT | 2026-06-18 | 29.30 | 27.20 | 29.60 | 0.00 | - | 1 | 222 | 36.78% |
| GOOGL261218C00185000 | 2024-05-07 11:09AM EDT | 2026-12-18 | 35.30 | 31.90 | 34.40 | 0.00 | - | 3 | 74 | 37.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00185000 | 2024-05-09 9:57AM EDT | 2024-05-17 | 17.51 | 15.80 | 17.20 | +1.37 | +8.49% | 3 | 7 | 57.47% |
| GOOGL240524P00185000 | 2024-05-07 12:01PM EDT | 2024-05-24 | 14.15 | 16.20 | 18.20 | 0.00 | - | 2 | 4 | 52.81% |
| GOOGL240531P00185000 | 2024-05-07 12:52PM EDT | 2024-05-31 | 14.10 | 15.15 | 17.55 | 0.00 | - | 2 | 42 | 36.99% |
| GOOGL240621P00185000 | 2024-05-10 1:44PM EDT | 2024-06-21 | 18.77 | 16.50 | 17.00 | +3.59 | +23.65% | 18 | 70 | 21.73% |
| GOOGL240719P00185000 | 2024-05-07 12:51PM EDT | 2024-07-19 | 15.22 | 16.95 | 17.40 | 0.00 | - | 1 | 394 | 19.41% |
| GOOGL240816P00185000 | 2024-05-09 9:45AM EDT | 2024-08-16 | 18.55 | 18.15 | 18.65 | 0.00 | - | 1 | 69 | 21.75% |
| GOOGL240920P00185000 | 2024-05-07 1:23PM EDT | 2024-09-20 | 17.60 | 18.10 | 19.35 | 0.00 | - | 5 | 21 | 20.91% |
| GOOGL241018P00185000 | 2024-05-09 9:55AM EDT | 2024-10-18 | 19.75 | 19.55 | 19.95 | 0.00 | - | 3 | 85 | 20.65% |
| GOOGL241115P00185000 | 2024-04-04 1:18PM EDT | 2024-11-15 | 32.27 | 22.10 | 22.70 | 0.00 | - | 1 | 0 | 25.50% |
| GOOGL241220P00185000 | 2024-05-07 2:15PM EDT | 2024-12-20 | 20.40 | 21.40 | 21.80 | 0.00 | - | 2 | 43 | 21.55% |
| GOOGL250117P00185000 | 2024-05-07 1:31PM EDT | 2025-01-17 | 20.79 | 21.90 | 22.40 | 0.00 | - | 4 | 30 | 21.51% |
| GOOGL250321P00185000 | 2024-05-09 2:01PM EDT | 2025-03-21 | 23.25 | 23.30 | 24.55 | 0.00 | - | 1 | 64 | 22.93% |
| GOOGL250620P00185000 | 2024-04-26 11:47AM EDT | 2025-06-20 | 24.01 | 24.60 | 26.05 | 0.00 | - | 1 | 1 | 22.42% |
| GOOGL250919P00185000 | 2024-04-15 12:10PM EDT | 2025-09-19 | 27.20 | 26.40 | 28.60 | -6.00 | -18.07% | 1 | 21 | 23.60% |
| GOOGL251219P00185000 | 2024-05-10 1:24PM EDT | 2025-12-19 | 28.88 | 27.95 | 29.35 | -14.71 | -33.75% | 355 | 0 | 22.60% |
| GOOGL260116P00185000 | 2024-04-25 3:57PM EDT | 2026-01-16 | 36.30 | 27.40 | 30.95 | 0.00 | - | 175 | 175 | 23.93% |
| GOOGL260618P00185000 | 2024-05-09 11:20AM EDT | 2026-06-18 | 31.15 | 30.00 | 31.15 | 0.00 | - | 1 | 3 | 21.63% |
| GOOGL261218P00185000 | 2024-03-12 2:48PM EDT | 2026-12-18 | 49.38 | 35.95 | 37.90 | 0.00 | - | 1 | 4 | 25.68% |
© 2024 Yahoo. All rights reserved.