Singapore markets close in 7 hours 24 minutes
Straits Times Index
3,176.62 +21.93 (+0.70%) Nikkei
37,908.81 -52.99 (-0.14%) Hang Seng
16,253.24 +1.40 (+0.01%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,527.64 -2,376.48 (-3.72%) CMC Crypto 200
885.54 0.00 (0.00%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419C00090000 | 2024-03-26 1:45PM EDT | 2024-04-19 | 62.13 | 64.65 | 66.75 | 0.00 | - | 1 | 127 | 359.77% |
| GOOGL240426C00090000 | 2024-04-12 11:51AM EDT | 2024-04-26 | 68.85 | 64.40 | 66.80 | 0.00 | - | 4 | 5 | 156.25% |
| GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 2024-05-10 | 69.65 | 63.85 | 66.10 | 0.00 | - | 1 | 1 | 125.88% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 2024-05-17 | 68.30 | 64.70 | 67.15 | 0.00 | - | 1 | 12 | 103.81% |
| GOOGL240621C00090000 | 2024-04-17 1:30PM EDT | 2024-06-21 | 66.65 | 64.60 | 68.40 | +1.02 | +1.55% | 10 | 1,099 | 82.72% |
| GOOGL240719C00090000 | 2024-04-09 10:18AM EDT | 2024-07-19 | 69.01 | 65.60 | 68.10 | 0.00 | - | 8 | 10 | 73.85% |
| GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
| GOOGL240920C00090000 | 2024-04-12 1:40PM EDT | 2024-09-20 | 69.80 | 66.55 | 69.10 | 0.00 | - | 16 | 560 | 65.25% |
| GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 61.27% |
| GOOGL241220C00090000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 72.04 | 68.05 | 69.75 | 0.00 | - | 1 | 119 | 57.78% |
| GOOGL250117C00090000 | 2024-04-17 3:23PM EDT | 2025-01-17 | 69.55 | 68.40 | 70.60 | -0.53 | -0.76% | 41 | 2,414 | 57.58% |
| GOOGL250620C00090000 | 2024-04-17 1:07PM EDT | 2025-06-20 | 72.00 | 70.15 | 74.50 | +5.90 | +8.93% | 3 | 1,460 | 55.51% |
| GOOGL250919C00090000 | 2024-03-14 1:45PM EDT | 2025-09-19 | 61.00 | 73.65 | 77.55 | 0.00 | - | 18 | 18 | 59.13% |
| GOOGL251219C00090000 | 2024-04-01 1:04PM EDT | 2025-12-19 | 75.31 | 72.55 | 76.95 | +1.21 | +1.63% | 1 | 569 | 52.53% |
| GOOGL260116C00090000 | 2024-04-17 3:26PM EDT | 2026-01-16 | 75.37 | 73.80 | 77.75 | -2.53 | -3.25% | 1 | 84 | 53.74% |
| GOOGL260618C00090000 | 2024-02-27 1:32PM EDT | 2026-06-18 | 61.70 | 71.10 | 74.25 | 0.00 | - | 1 | 251 | 45.07% |
| GOOGL261218C00090000 | 2024-04-15 10:51AM EDT | 2026-12-18 | 82.82 | 78.25 | 82.05 | 0.00 | - | 1 | 16 | 51.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240419P00090000 | 2024-03-26 11:57AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 528 | 237.50% |
| GOOGL240426P00090000 | 2024-04-16 9:35AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 118.75% |
| GOOGL240517P00090000 | 2024-04-17 3:36PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1,813 | 1,383 | 70.31% |
| GOOGL240621P00090000 | 2024-04-11 2:49PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 80 | 11,468 | 53.71% |
| GOOGL240719P00090000 | 2024-04-17 1:46PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.13 | +0.01 | +12.50% | 1 | 901 | 48.63% |
| GOOGL240816P00090000 | 2024-04-09 1:05PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.22 | 0.00 | - | 2 | 15 | 45.95% |
| GOOGL240920P00090000 | 2024-04-04 2:06PM EDT | 2024-09-20 | 0.24 | 0.23 | 0.29 | 0.00 | - | 8 | 2,460 | 42.24% |
| GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 2024-10-18 | 0.30 | 0.31 | 0.38 | 0.00 | - | 1 | 183 | 40.65% |
| GOOGL241115P00090000 | 2024-04-04 11:48AM EDT | 2024-11-15 | 0.29 | 0.35 | 0.58 | 0.00 | - | 1 | 32 | 40.82% |
| GOOGL241220P00090000 | 2024-04-15 3:02PM EDT | 2024-12-20 | 0.63 | 0.54 | 0.65 | +0.08 | +14.55% | 1 | 2,605 | 38.65% |
| GOOGL250117P00090000 | 2024-04-17 1:37PM EDT | 2025-01-17 | 0.72 | 0.66 | 0.77 | +0.02 | +2.86% | 5 | 12,993 | 37.87% |
| GOOGL250321P00090000 | 2024-04-11 3:55PM EDT | 2025-03-21 | 1.10 | 0.00 | 3.10 | 0.00 | - | 6 | 17 | 47.94% |
| GOOGL250620P00090000 | 2024-04-16 9:55AM EDT | 2025-06-20 | 1.50 | 0.40 | 5.00 | 0.00 | - | 1 | 2,487 | 49.55% |
| GOOGL250919P00090000 | 2024-04-04 12:12PM EDT | 2025-09-19 | 1.70 | 0.64 | 2.82 | 0.00 | - | 1 | 7 | 37.60% |
| GOOGL251219P00090000 | 2024-04-08 9:30AM EDT | 2025-12-19 | 2.00 | 2.21 | 2.39 | 0.00 | - | 10 | 650 | 33.12% |
| GOOGL260116P00090000 | 2024-04-15 1:31PM EDT | 2026-01-16 | 2.38 | 2.32 | 2.58 | 0.00 | - | 1 | 1,081 | 33.08% |
| GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 2026-06-18 | 2.80 | 1.58 | 3.75 | 0.00 | - | 1 | 88 | 33.19% |
| GOOGL261218P00090000 | 2024-03-27 10:33AM EDT | 2026-12-18 | 4.70 | 2.19 | 4.65 | 0.00 | - | 2 | 61 | 32.07% |
© 2024 Yahoo. All rights reserved.