Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,506.78 -857.65 (-1.33%) CMC Crypto 200
1,330.09 -66.45 (-4.76%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00080000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 76.35 | 91.65 | 93.10 | 0.00 | - | 13 | 22 | 162.70% |
| GOOGL240621C00080000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 92.40 | 90.50 | 93.15 | +17.63 | +23.58% | 10 | 558 | 120.51% |
| GOOGL240719C00080000 | 2024-04-23 2:08PM EDT | 2024-07-19 | 79.55 | 92.35 | 93.35 | 0.00 | - | 1 | 14 | 92.87% |
| GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 2024-09-20 | 73.00 | 75.80 | 77.20 | 0.00 | - | 4 | 681 | 0.00% |
| GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 74.00 | 75.90 | 0.00 | - | 2 | 1 | 0.00% |
| GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 77.45 | 79.15 | 0.00 | - | 1 | 110 | 0.00% |
| GOOGL250117C00080000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 76.97 | 93.05 | 95.40 | 0.00 | - | 3 | 1,432 | 63.89% |
| GOOGL250321C00080000 | 2024-04-15 10:50AM EDT | 2025-03-21 | 83.27 | 93.30 | 97.55 | 0.00 | - | 2 | 15 | 64.22% |
| GOOGL250620C00080000 | 2024-04-24 10:42AM EDT | 2025-06-20 | 84.02 | 94.50 | 98.25 | 0.00 | - | 20 | 169 | 60.98% |
| GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL251219C00080000 | 2024-04-26 1:44PM EDT | 2025-12-19 | 98.46 | 96.05 | 100.30 | +15.04 | +18.03% | 1 | 217 | 56.80% |
| GOOGL260116C00080000 | 2024-04-25 2:42PM EDT | 2026-01-16 | 84.07 | 96.85 | 100.85 | 0.00 | - | 8 | 113 | 57.52% |
| GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218C00080000 | 2024-04-26 12:16PM EDT | 2026-12-18 | 102.95 | 99.60 | 104.00 | +22.05 | +27.26% | 2 | 15 | 53.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 305.47% |
| GOOGL240510P00080000 | 2024-04-11 12:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 121.88% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 98.44% |
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 2 | 106.25% |
| GOOGL240621P00080000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 6 | 2,818 | 64.06% |
| GOOGL240719P00080000 | 2024-04-26 11:57AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 1 | 15 | 58.20% |
| GOOGL240816P00080000 | 2024-03-26 10:54AM EDT | 2024-08-16 | 0.12 | 0.06 | 0.15 | 0.00 | - | 1 | 140 | 57.81% |
| GOOGL240920P00080000 | 2024-04-26 10:17AM EDT | 2024-09-20 | 0.06 | 0.03 | 0.14 | -0.07 | -53.85% | 10 | 12,273 | 52.34% |
| GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 50.34% |
| GOOGL241115P00080000 | 2024-04-04 1:21PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 48.78% |
| GOOGL241220P00080000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 0.07 | 0.07 | 0.25 | -0.32 | -82.05% | 2 | 344 | 44.53% |
| GOOGL250117P00080000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 0.22 | 0.14 | 0.31 | -0.16 | -42.11% | 40 | 11,749 | 43.51% |
| GOOGL250321P00080000 | 2024-04-25 9:41AM EDT | 2025-03-21 | 0.01 | 0.00 | 2.37 | 0.00 | - | 1 | 13 | 58.07% |
| GOOGL250620P00080000 | 2024-04-24 12:46PM EDT | 2025-06-20 | 0.52 | 0.02 | 1.20 | -0.21 | -28.77% | 1 | 3,179 | 44.02% |
| GOOGL250919P00080000 | 2024-04-05 9:40AM EDT | 2025-09-19 | 1.20 | 0.00 | 1.80 | 0.00 | - | 101 | 105 | 43.62% |
| GOOGL251219P00080000 | 2024-04-25 9:33AM EDT | 2025-12-19 | 1.55 | 0.75 | 1.55 | 0.00 | - | 1 | 446 | 38.84% |
| GOOGL260116P00080000 | 2024-04-26 10:02AM EDT | 2026-01-16 | 1.25 | 0.83 | 1.75 | -0.50 | -28.57% | 1 | 379 | 39.03% |
| GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 2026-06-18 | 2.41 | 0.00 | 5.00 | 0.00 | - | 101 | 138 | 46.41% |
| GOOGL261218P00080000 | 2024-04-26 1:59PM EDT | 2026-12-18 | 2.21 | 1.50 | 3.70 | -0.56 | -20.22% | 6 | 96 | 38.18% |
© 2024 Yahoo. All rights reserved.