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
63,940.03 +2,927.81 (+4.80%) 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:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00210000 | 2024-05-02 2:39PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 13 | 76.76% |
| GOOGL240517C00210000 | 2024-05-03 10:10AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.52 | +0.03 | +300.00% | 2 | 1,569 | 61.72% |
| GOOGL240524C00210000 | 2024-05-02 11:32AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 30 | 38.67% |
| GOOGL240531C00210000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 30 | 36.52% |
| GOOGL240607C00210000 | 2024-04-29 3:06PM EDT | 2024-06-07 | 0.08 | 0.02 | 0.14 | 0.00 | - | 13 | 12 | 35.35% |
| GOOGL240621C00210000 | 2024-05-03 2:10PM EDT | 2024-06-21 | 0.09 | 0.10 | 0.15 | -0.03 | -25.00% | 66 | 4,439 | 30.18% |
| GOOGL240719C00210000 | 2024-05-02 10:54AM EDT | 2024-07-19 | 0.31 | 0.26 | 0.34 | 0.00 | - | 1 | 453 | 27.56% |
| GOOGL240816C00210000 | 2024-05-03 11:24AM EDT | 2024-08-16 | 0.81 | 0.88 | 0.92 | -0.01 | -1.22% | 11 | 290 | 28.96% |
| GOOGL240920C00210000 | 2024-05-03 11:57AM EDT | 2024-09-20 | 1.30 | 1.40 | 1.99 | -0.12 | -8.45% | 5 | 1,494 | 30.64% |
| GOOGL241018C00210000 | 2024-05-03 10:22AM EDT | 2024-10-18 | 1.70 | 2.01 | 2.09 | -0.15 | -8.11% | 20 | 146 | 28.37% |
| GOOGL241115C00210000 | 2024-05-03 12:27PM EDT | 2024-11-15 | 2.95 | 3.10 | 3.25 | -0.06 | -1.99% | 18 | 320 | 30.17% |
| GOOGL241220C00210000 | 2024-05-02 1:44PM EDT | 2024-12-20 | 3.75 | 3.95 | 4.10 | 0.00 | - | 1 | 1,775 | 30.14% |
| GOOGL250117C00210000 | 2024-05-03 3:05PM EDT | 2025-01-17 | 4.75 | 4.70 | 4.85 | +0.10 | +2.15% | 71 | 5,422 | 30.29% |
| GOOGL250321C00210000 | 2024-04-29 2:00PM EDT | 2025-03-21 | 6.97 | 6.65 | 6.80 | 0.00 | - | 23 | 42 | 31.13% |
| GOOGL250620C00210000 | 2024-05-03 11:16AM EDT | 2025-06-20 | 8.90 | 9.40 | 10.20 | -0.89 | -9.09% | 31 | 6,444 | 33.06% |
| GOOGL250919C00210000 | 2024-04-30 11:34AM EDT | 2025-09-19 | 11.97 | 12.15 | 13.50 | 0.00 | - | 77 | 119 | 34.51% |
| GOOGL251219C00210000 | 2024-04-30 10:44AM EDT | 2025-12-19 | 13.60 | 14.65 | 15.40 | 0.00 | - | 2 | 428 | 34.12% |
| GOOGL260116C00210000 | 2024-04-30 2:31PM EDT | 2026-01-16 | 14.87 | 15.50 | 15.95 | 0.00 | - | 1 | 200 | 34.00% |
| GOOGL260618C00210000 | 2024-05-03 2:32PM EDT | 2026-06-18 | 19.60 | 19.60 | 20.45 | +0.68 | +3.59% | 2 | 40 | 35.22% |
| GOOGL261218C00210000 | 2024-04-30 2:14PM EDT | 2026-12-18 | 22.95 | 23.45 | 25.45 | 0.00 | - | 92 | 197 | 36.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 2024-05-24 | 36.40 | 42.35 | 43.30 | 0.00 | - | 1 | 0 | 57.72% |
| GOOGL240621P00210000 | 2023-05-16 10:14AM EDT | 2024-06-21 | 92.00 | 85.60 | 87.60 | 0.00 | - | 5 | 0 | 236.40% |
| GOOGL240719P00210000 | 2024-03-18 11:40AM EDT | 2024-07-19 | 59.80 | 54.20 | 54.90 | 0.00 | - | 2 | 0 | 82.31% |
| GOOGL250117P00210000 | 2024-05-03 10:34AM EDT | 2025-01-17 | 46.37 | 43.00 | 45.85 | -5.24 | -10.15% | 14 | 1 | 25.85% |
| GOOGL250620P00210000 | 2024-04-29 1:07PM EDT | 2025-06-20 | 45.20 | 42.00 | 46.95 | 0.00 | - | 1 | 4 | 22.76% |
| GOOGL250919P00210000 | 2024-04-15 11:53AM EDT | 2025-09-19 | 52.85 | 45.05 | 47.25 | 0.00 | - | - | 1 | 21.14% |
| GOOGL251219P00210000 | 2024-04-26 9:49AM EDT | 2025-12-19 | 42.35 | 46.00 | 48.80 | 0.00 | - | 4 | 4 | 21.84% |
| GOOGL261218P00210000 | 2024-03-15 12:09PM EDT | 2026-12-18 | 70.00 | 55.30 | 56.85 | 0.00 | - | 2 | 2 | 25.64% |
© 2024 Yahoo. All rights reserved.