Singapore markets open in 3 hours 54 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,210.47 +278.06 (+0.46%) CMC Crypto 200
1,267.65 -44.98 (-3.43%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00230000 | 2024-05-01 11:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 9,897 | 82.81% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 1 | 50.39% |
| GOOGL240607C00230000 | 2024-04-26 1:29PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.04 | +0.02 | +40.00% | 10 | 312 | 44.53% |
| GOOGL240621C00230000 | 2024-04-30 1:34PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 6 | 1,182 | 37.11% |
| GOOGL240719C00230000 | 2024-05-03 11:46AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 617 | 31.15% |
| GOOGL240816C00230000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 0.27 | 0.20 | 0.29 | 0.00 | - | 1 | 23 | 30.64% |
| GOOGL240920C00230000 | 2024-05-01 11:05AM EDT | 2024-09-20 | 0.56 | 0.42 | 0.55 | -0.01 | -1.75% | 1 | 582 | 29.35% |
| GOOGL241018C00230000 | 2024-04-29 3:35PM EDT | 2024-10-18 | 0.76 | 0.71 | 0.75 | -0.13 | -14.61% | 15 | 155 | 28.31% |
| GOOGL241115C00230000 | 2024-05-03 10:50AM EDT | 2024-11-15 | 1.42 | 1.29 | 1.34 | +0.22 | +18.33% | 1 | 339 | 29.61% |
| GOOGL241220C00230000 | 2024-05-01 10:40AM EDT | 2024-12-20 | 1.77 | 1.75 | 1.82 | -0.09 | -4.84% | 1 | 446 | 29.30% |
| GOOGL250117C00230000 | 2024-05-03 2:59PM EDT | 2025-01-17 | 2.28 | 2.15 | 2.24 | -0.03 | -1.30% | 10 | 792 | 29.17% |
| GOOGL250321C00230000 | 2024-05-03 2:39PM EDT | 2025-03-21 | 3.62 | 2.91 | 3.75 | -0.11 | -2.95% | 4 | 95 | 30.31% |
| GOOGL250620C00230000 | 2024-05-06 9:37AM EDT | 2025-06-20 | 5.91 | 3.95 | 5.90 | +0.41 | +7.45% | 1 | 132 | 31.11% |
| GOOGL250919C00230000 | 2024-04-29 12:38PM EDT | 2025-09-19 | 8.85 | 7.95 | 9.35 | +0.26 | +3.03% | 2 | 98 | 33.67% |
| GOOGL251219C00230000 | 2024-04-26 2:17PM EDT | 2025-12-19 | 11.30 | 10.25 | 11.20 | -0.85 | -7.00% | 5 | 232 | 33.48% |
| GOOGL260116C00230000 | 2024-04-29 2:37PM EDT | 2026-01-16 | 11.95 | 10.90 | 11.35 | +0.80 | +7.17% | 5 | 998 | 32.90% |
| GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 2026-06-18 | 17.25 | 14.40 | 15.55 | 0.00 | - | 20 | 1 | 34.19% |
| GOOGL261218C00230000 | 2024-05-02 3:58PM EDT | 2026-12-18 | 20.30 | 17.05 | 20.60 | +1.32 | +6.95% | 2 | 103 | 35.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 542.68% |
| GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 2024-06-21 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 125.33% |
| GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 72.26 | 59.60 | 63.15 | 0.00 | - | - | 0 | 44.35% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 74.60 | 59.80 | 63.15 | 0.00 | - | - | 0 | 38.03% |
| GOOGL241220P00230000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 59.65 | 59.10 | 63.10 | 0.00 | - | - | 1 | 29.08% |
| GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 2025-01-17 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 37.82% |
| GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 2025-12-19 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 54.37% |
| GOOGL260116P00230000 | 2024-04-29 2:42PM EDT | 2026-01-16 | 61.90 | 61.55 | 64.35 | -2.44 | -3.79% | 5 | 42 | 20.31% |
© 2024 Yahoo. All rights reserved.