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
63,247.54 +3,891.07 (+6.56%) 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:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00195000 | 2024-05-02 10:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.24 | -0.02 | -66.67% | 10 | 654 | 55.66% |
| GOOGL240517C00195000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 42 | 3,810 | 34.57% |
| GOOGL240524C00195000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 14 | 185 | 32.52% |
| GOOGL240531C00195000 | 2024-05-03 1:38PM EDT | 2024-05-31 | 0.18 | 0.10 | 0.15 | +0.03 | +20.00% | 5 | 151 | 28.81% |
| GOOGL240607C00195000 | 2024-05-02 1:41PM EDT | 2024-06-07 | 0.16 | 0.09 | 0.49 | -0.16 | -50.00% | 1 | 56 | 32.32% |
| GOOGL240621C00195000 | 2024-05-03 3:16PM EDT | 2024-06-21 | 0.44 | 0.42 | 0.46 | -0.02 | -4.35% | 47 | 6,909 | 26.95% |
| GOOGL240719C00195000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 0.95 | 0.95 | 1.49 | -0.06 | -5.94% | 19 | 1,490 | 29.04% |
| GOOGL240816C00195000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 2.31 | 1.80 | 2.36 | +0.26 | +12.68% | 48 | 1,176 | 28.86% |
| GOOGL240920C00195000 | 2024-05-03 3:27PM EDT | 2024-09-20 | 3.25 | 3.25 | 3.85 | +0.05 | +1.56% | 20 | 1,151 | 30.04% |
| GOOGL241018C00195000 | 2024-05-02 1:09PM EDT | 2024-10-18 | 4.25 | 4.20 | 4.35 | +0.40 | +10.39% | 3 | 125 | 28.84% |
| GOOGL241115C00195000 | 2024-05-03 2:54PM EDT | 2024-11-15 | 5.75 | 5.75 | 5.90 | +0.15 | +2.68% | 10 | 237 | 30.56% |
| GOOGL241220C00195000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 6.80 | 6.85 | 7.10 | -0.05 | -0.73% | 403 | 2,589 | 30.76% |
| GOOGL250117C00195000 | 2024-05-03 2:53PM EDT | 2025-01-17 | 7.85 | 7.90 | 8.05 | +0.25 | +3.29% | 54 | 5,061 | 30.95% |
| GOOGL250321C00195000 | 2024-05-03 3:25PM EDT | 2025-03-21 | 10.25 | 10.15 | 10.45 | +0.65 | +6.77% | 10 | 179 | 31.92% |
| GOOGL250620C00195000 | 2024-05-03 3:22PM EDT | 2025-06-20 | 13.55 | 13.10 | 14.25 | +0.50 | +3.83% | 2 | 586 | 33.79% |
| GOOGL250919C00195000 | 2024-05-01 11:32AM EDT | 2025-09-19 | 16.23 | 15.70 | 17.55 | 0.00 | - | 1 | 23 | 34.89% |
| GOOGL251219C00195000 | 2024-04-18 12:49PM EDT | 2025-12-19 | 15.72 | 18.85 | 20.00 | 0.00 | - | 55 | 220 | 35.01% |
| GOOGL260116C00195000 | 2024-05-01 3:53PM EDT | 2026-01-16 | 19.46 | 19.75 | 21.35 | 0.00 | - | 21 | 1,063 | 35.77% |
| GOOGL260618C00195000 | 2024-05-02 9:31AM EDT | 2026-06-18 | 23.60 | 22.60 | 25.15 | 0.00 | - | 7 | 22 | 35.97% |
| GOOGL261218C00195000 | 2024-05-01 1:28PM EDT | 2026-12-18 | 28.38 | 27.85 | 30.10 | 0.00 | - | 1 | 39 | 36.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 2024-05-10 | 27.65 | 26.80 | 28.80 | 0.00 | - | 1 | 0 | 86.91% |
| GOOGL240517P00195000 | 2024-04-26 1:09PM EDT | 2024-05-17 | 22.82 | 27.45 | 28.15 | 0.00 | - | 5 | 1 | 48.68% |
| GOOGL240621P00195000 | 2024-04-29 9:33AM EDT | 2024-06-21 | 26.10 | 27.40 | 28.25 | 0.00 | - | 3 | 4 | 27.37% |
| GOOGL240719P00195000 | 2024-04-30 10:14AM EDT | 2024-07-19 | 28.11 | 27.35 | 28.30 | 0.00 | - | 14 | 0 | 22.32% |
| GOOGL240816P00195000 | 2024-04-11 11:38AM EDT | 2024-08-16 | 37.51 | 27.95 | 28.65 | 0.00 | - | - | 0 | 21.56% |
| GOOGL240920P00195000 | 2024-05-03 2:50PM EDT | 2024-09-20 | 29.00 | 28.30 | 30.70 | +3.45 | +13.50% | 1 | 12 | 27.07% |
| GOOGL241018P00195000 | 2024-04-26 9:35AM EDT | 2024-10-18 | 25.80 | 28.60 | 29.40 | 0.00 | - | 24 | 16 | 20.28% |
| GOOGL241220P00195000 | 2024-04-25 9:38AM EDT | 2024-12-20 | 42.30 | 29.85 | 30.75 | 0.00 | - | 2 | 0 | 21.22% |
| GOOGL250117P00195000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 42.35 | 30.10 | 31.15 | 0.00 | - | 80 | 68 | 21.02% |
| GOOGL250321P00195000 | 2024-04-26 11:11AM EDT | 2025-03-21 | 29.17 | 29.55 | 32.65 | 0.00 | - | 2 | 2 | 21.93% |
| GOOGL250620P00195000 | 2024-04-29 12:58PM EDT | 2025-06-20 | 33.47 | 32.75 | 35.45 | 0.00 | - | 1 | 4 | 23.98% |
| GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 2025-12-19 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 52.45% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 42.10 | 35.60 | 37.40 | 0.00 | - | - | 44 | 21.99% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 49.51% |
© 2024 Yahoo. All rights reserved.