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
60,809.74 -2,386.65 (-3.78%) CMC Crypto 200
1,257.59 -100.42 (-7.40%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00190000 | 2024-05-09 1:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,652 | 81.25% |
| GOOGL240517C00190000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 750 | 5,237 | 34.38% |
| GOOGL240524C00190000 | 2024-05-10 1:56PM EDT | 2024-05-24 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 94 | 641 | 29.88% |
| GOOGL240531C00190000 | 2024-05-10 1:58PM EDT | 2024-05-31 | 0.13 | 0.11 | 0.16 | -0.04 | -23.53% | 12 | 492 | 26.71% |
| GOOGL240607C00190000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 138 | 1,539 | 25.49% |
| GOOGL240614C00190000 | 2024-05-10 2:01PM EDT | 2024-06-14 | 0.38 | 0.31 | 0.43 | -0.08 | -17.39% | 11 | 61 | 25.49% |
| GOOGL240621C00190000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.50 | 0.47 | 0.51 | -0.10 | -16.67% | 964 | 5,886 | 24.27% |
| GOOGL240719C00190000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 1.21 | 1.17 | 1.26 | -0.21 | -14.79% | 484 | 3,969 | 24.16% |
| GOOGL240816C00190000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 2.87 | 2.84 | 2.98 | -0.29 | -9.18% | 79 | 2,052 | 27.78% |
| GOOGL240920C00190000 | 2024-05-10 3:32PM EDT | 2024-09-20 | 4.19 | 4.10 | 4.25 | -0.26 | -5.84% | 77 | 2,140 | 27.81% |
| GOOGL241018C00190000 | 2024-05-10 3:19PM EDT | 2024-10-18 | 5.25 | 5.20 | 5.35 | -0.30 | -5.41% | 38 | 678 | 28.20% |
| GOOGL241115C00190000 | 2024-05-10 3:21PM EDT | 2024-11-15 | 7.10 | 7.00 | 7.20 | -0.25 | -3.40% | 35 | 2,239 | 30.33% |
| GOOGL241220C00190000 | 2024-05-10 3:52PM EDT | 2024-12-20 | 8.37 | 8.25 | 8.45 | -0.32 | -3.68% | 10 | 1,779 | 30.44% |
| GOOGL250117C00190000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 9.40 | 9.20 | 9.45 | -0.21 | -2.19% | 31 | 4,906 | 30.61% |
| GOOGL250321C00190000 | 2024-05-10 10:29AM EDT | 2025-03-21 | 11.82 | 11.90 | 12.60 | -0.48 | -3.90% | 2 | 577 | 32.63% |
| GOOGL250620C00190000 | 2024-05-10 11:59AM EDT | 2025-06-20 | 15.00 | 14.35 | 15.60 | -0.35 | -2.28% | 4 | 7,771 | 33.06% |
| GOOGL250919C00190000 | 2024-05-08 9:36AM EDT | 2025-09-19 | 19.05 | 18.15 | 18.85 | 0.00 | - | 1 | 45 | 34.06% |
| GOOGL251219C00190000 | 2024-05-10 9:58AM EDT | 2025-12-19 | 21.11 | 21.35 | 23.85 | -1.29 | -5.76% | 1 | 542 | 37.18% |
| GOOGL260116C00190000 | 2024-05-10 9:35AM EDT | 2026-01-16 | 21.95 | 21.30 | 22.70 | -0.90 | -3.94% | 1 | 1,174 | 35.01% |
| GOOGL260618C00190000 | 2024-05-02 9:30AM EDT | 2026-06-18 | 26.25 | 26.40 | 27.35 | 0.00 | - | 5 | 152 | 36.10% |
| GOOGL261218C00190000 | 2024-05-10 1:45PM EDT | 2026-12-18 | 30.37 | 30.40 | 33.75 | -0.31 | -1.01% | 4 | 81 | 38.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 2024-05-10 | 22.80 | 20.50 | 22.25 | 0.00 | - | 1 | 0 | 95.31% |
| GOOGL240517P00190000 | 2024-05-03 1:15PM EDT | 2024-05-17 | 23.65 | 20.80 | 21.75 | 0.00 | - | 2 | 0 | 53.22% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 2024-05-24 | 24.62 | 20.05 | 22.50 | 0.00 | - | 2 | 0 | 51.12% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 2024-05-31 | 18.15 | 21.05 | 21.80 | 0.00 | - | 28 | 0 | 32.96% |
| GOOGL240614P00190000 | 2024-05-07 3:07PM EDT | 2024-06-14 | 19.50 | 21.05 | 22.40 | 0.00 | - | - | 1 | 32.13% |
| GOOGL240621P00190000 | 2024-05-07 9:36AM EDT | 2024-06-21 | 19.40 | 20.15 | 22.60 | 0.00 | - | 1 | 75 | 30.98% |
| GOOGL240719P00190000 | 2024-05-10 1:56PM EDT | 2024-07-19 | 20.67 | 21.30 | 23.50 | -1.10 | -5.05% | 18 | 377 | 28.94% |
| GOOGL240816P00190000 | 2024-04-26 9:44AM EDT | 2024-08-16 | 20.30 | 22.15 | 22.65 | 0.00 | - | 12 | 17 | 20.68% |
| GOOGL240920P00190000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 26.05 | 22.75 | 24.15 | 0.00 | - | 14 | 36 | 23.31% |
| GOOGL241018P00190000 | 2024-05-07 1:05PM EDT | 2024-10-18 | 21.85 | 23.25 | 23.75 | 0.00 | - | 1 | 12 | 19.97% |
| GOOGL241115P00190000 | 2024-04-26 9:42AM EDT | 2024-11-15 | 22.15 | 23.45 | 24.75 | 0.00 | - | 30 | 30 | 21.20% |
| GOOGL241220P00190000 | 2024-05-09 1:52PM EDT | 2024-12-20 | 24.85 | 24.80 | 25.40 | 0.00 | - | 1 | 7 | 21.03% |
| GOOGL250117P00190000 | 2024-05-09 10:05AM EDT | 2025-01-17 | 25.65 | 25.20 | 25.80 | 0.00 | - | 5 | 143 | 20.70% |
| GOOGL250321P00190000 | 2024-05-07 3:26PM EDT | 2025-03-21 | 25.70 | 25.65 | 27.05 | 0.00 | - | 1 | 19 | 20.86% |
| GOOGL250620P00190000 | 2024-05-07 1:08PM EDT | 2025-06-20 | 27.15 | 28.05 | 28.75 | 0.00 | - | 1 | 4 | 21.06% |
| GOOGL250919P00190000 | 2024-04-26 11:35AM EDT | 2025-09-19 | 28.80 | 27.55 | 30.35 | 0.00 | - | 1 | 14 | 21.24% |
| GOOGL251219P00190000 | 2024-01-19 1:11PM EDT | 2025-12-19 | 46.00 | 49.15 | 50.70 | 0.00 | - | 10 | 2 | 43.65% |
| GOOGL260116P00190000 | 2024-05-09 10:37AM EDT | 2026-01-16 | 31.70 | 31.25 | 33.95 | 0.00 | - | 1 | 2 | 23.39% |
| GOOGL260618P00190000 | 2024-04-26 10:50AM EDT | 2026-06-18 | 32.36 | 32.75 | 36.00 | 0.00 | - | 1 | 1 | 23.09% |
| GOOGL261218P00190000 | 2024-05-01 1:40PM EDT | 2026-12-18 | 36.49 | 34.90 | 36.35 | 0.00 | - | 1 | 40 | 21.09% |
© 2024 Yahoo. All rights reserved.