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
63,401.86 +1,585.01 (+2.56%) 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:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00220000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 137 | 64.06% |
| GOOGL240517C00220000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,383 | 3,105 | 48.44% |
| GOOGL240524C00220000 | 2024-04-30 11:17AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 47.66% |
| GOOGL240531C00220000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 42.09% |
| GOOGL240607C00220000 | 2024-04-29 3:54PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 12 | 38.87% |
| GOOGL240621C00220000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 198 | 3,458 | 32.81% |
| GOOGL240719C00220000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 0.19 | 0.13 | 0.19 | 0.00 | - | 141 | 333 | 29.10% |
| GOOGL240816C00220000 | 2024-05-02 11:45AM EDT | 2024-08-16 | 0.50 | 0.49 | 0.53 | 0.00 | - | 17 | 180 | 29.71% |
| GOOGL240920C00220000 | 2024-05-03 12:38PM EDT | 2024-09-20 | 0.82 | 0.86 | 0.91 | +0.02 | +2.50% | 13 | 439 | 28.74% |
| GOOGL241018C00220000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 1.15 | 1.25 | 1.31 | -0.08 | -6.50% | 2 | 286 | 28.54% |
| GOOGL241115C00220000 | 2024-05-03 2:25PM EDT | 2024-11-15 | 1.98 | 2.00 | 2.20 | +0.05 | +2.59% | 2 | 663 | 30.24% |
| GOOGL241220C00220000 | 2024-05-03 11:18AM EDT | 2024-12-20 | 2.57 | 2.74 | 3.30 | -0.01 | -0.39% | 12 | 1,031 | 31.44% |
| GOOGL250117C00220000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 3.30 | 3.30 | 3.40 | +0.12 | +3.77% | 136 | 53,935 | 29.97% |
| GOOGL250321C00220000 | 2024-05-03 3:18PM EDT | 2025-03-21 | 5.05 | 4.35 | 5.10 | +0.10 | +2.02% | 25 | 167 | 30.87% |
| GOOGL250620C00220000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 7.16 | 7.15 | 8.15 | 0.00 | - | 5 | 3,081 | 32.75% |
| GOOGL250919C00220000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 9.56 | 9.75 | 10.20 | +0.17 | +1.81% | 1 | 15 | 32.72% |
| GOOGL251219C00220000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 14.08 | 11.95 | 13.05 | 0.00 | - | 5 | 2,774 | 33.84% |
| GOOGL260116C00220000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 13.20 | 12.10 | 14.10 | -1.91 | -12.64% | 13 | 2,110 | 34.38% |
| GOOGL260618C00220000 | 2024-04-18 11:51AM EDT | 2026-06-18 | 17.00 | 15.25 | 17.75 | +2.75 | +19.30% | 1 | 13 | 34.77% |
| GOOGL261218C00220000 | 2024-04-30 1:14PM EDT | 2026-12-18 | 20.47 | 20.90 | 22.65 | 0.00 | - | 1 | 68 | 35.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240621P00220000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 53.75 | 52.40 | 53.30 | 0.00 | - | 17 | 0 | 43.70% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 2024-07-19 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240816P00220000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 62.65 | 51.70 | 55.20 | 0.00 | - | - | 0 | 42.59% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 46.83 | 51.70 | 54.90 | 0.00 | - | 1 | 0 | 35.55% |
| GOOGL241018P00220000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 50.83 | 51.70 | 55.20 | 0.00 | - | 1 | 0 | 33.69% |
| GOOGL250620P00220000 | 2024-01-31 10:50AM EDT | 2025-06-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 2026-01-16 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 51.10% |
| GOOGL261218P00220000 | 2024-04-26 11:05AM EDT | 2026-12-18 | 54.10 | 56.05 | 59.20 | 0.00 | - | 10 | 12 | 19.59% |
© 2024 Yahoo. All rights reserved.