Singapore markets open in 6 hours 30 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,220.86 -1.82 (-0.03%) Dow
39,454.41 -58.43 (-0.15%) Nasdaq
16,380.33 +39.46 (+0.24%) Bitcoin USD
62,674.85 +1,200.80 (+1.95%) CMC Crypto 200
1,289.09 +28.89 (+2.29%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:240.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 265 | 103.13% |
| GOOGL240531C00240000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.03 | - | 0.03 | 0.00 | - | - | 1 | 58.59% |
| GOOGL240621C00240000 | 2024-05-13 1:18PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 1,633 | 40.23% |
| GOOGL240816C00240000 | 2024-05-13 9:53AM EDT | 2024-08-16 | 0.13 | 0.14 | 0.18 | -0.02 | -13.33% | 10 | 154 | 32.23% |
| GOOGL240920C00240000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 0.27 | 0.27 | 0.34 | -0.08 | -22.86% | 20 | 1,571 | 30.37% |
| GOOGL241018C00240000 | 2024-05-09 2:00PM EDT | 2024-10-18 | 0.54 | 0.42 | 0.53 | 0.00 | - | 10 | 112 | 29.71% |
| GOOGL241115C00240000 | 2024-05-01 12:21PM EDT | 2024-11-15 | 1.01 | 0.85 | 0.89 | 0.00 | - | 8 | 125 | 30.24% |
| GOOGL241220C00240000 | 2024-05-10 9:48AM EDT | 2024-12-20 | 1.25 | 1.17 | 1.22 | 0.00 | - | 38 | 910 | 29.65% |
| GOOGL250117C00240000 | 2024-05-13 9:58AM EDT | 2025-01-17 | 1.25 | 1.47 | 1.54 | -0.33 | -20.89% | 10 | 987 | 29.45% |
| GOOGL250321C00240000 | 2024-05-10 1:43PM EDT | 2025-03-21 | 2.45 | 2.57 | 2.77 | 0.00 | - | 1 | 46 | 30.53% |
| GOOGL250620C00240000 | 2024-05-10 2:02PM EDT | 2025-06-20 | 4.60 | 4.30 | 6.30 | 0.00 | - | 14 | 1,347 | 34.72% |
| GOOGL250919C00240000 | 2024-05-10 3:26PM EDT | 2025-09-19 | 6.90 | 6.30 | 6.55 | 0.00 | - | 30 | 102 | 31.80% |
| GOOGL251219C00240000 | 2024-05-07 12:13PM EDT | 2025-12-19 | 7.68 | 8.45 | 8.90 | -1.77 | -18.73% | 2 | 465 | 32.80% |
| GOOGL260116C00240000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 10.20 | 9.00 | 10.25 | 0.00 | - | 5 | 3,576 | 33.93% |
| GOOGL260618C00240000 | 2024-05-03 10:11AM EDT | 2026-06-18 | 12.00 | 11.10 | 13.05 | 0.00 | - | 1 | 65 | 33.69% |
| GOOGL261218C00240000 | 2024-05-06 11:08AM EDT | 2026-12-18 | 15.85 | 16.00 | 17.35 | -0.29 | -1.80% | 1 | 123 | 34.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 2024-05-17 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 407.32% |
| GOOGL250117P00240000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 81.60 | 71.35 | 72.50 | 0.00 | - | 10 | 0 | 22.53% |
| GOOGL260116P00240000 | 2024-03-04 4:59PM EDT | 2026-01-16 | 106.47 | 82.60 | 87.45 | 0.00 | - | 10 | 0 | 40.61% |
| GOOGL261218P00240000 | 2024-04-02 9:31AM EDT | 2026-12-18 | 86.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.