UK markets open in 5 hours 7 minutes
NIKKEI 225
38,554.05 +317.98 (+0.83%) HANG SENG
18,572.29 -6.01 (-0.03%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,333.90 +2.70 (+0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,889.71 -195.45 (-0.38%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00090000 | 2024-05-03 1:55PM EDT | 90.00 | 76.40 | 76.70 | 78.80 | 0.00 | - | 5 | 5 | 340.82% |
| GOOGL240510C00095000 | 2024-05-02 1:15PM EDT | 95.00 | 70.43 | 71.80 | 73.85 | 0.00 | - | 1 | 2 | 319.14% |
| GOOGL240510C00100000 | 2024-05-03 3:04PM EDT | 100.00 | 67.02 | 66.85 | 68.85 | 0.00 | - | 32 | 34 | 294.34% |
| GOOGL240510C00105000 | 2024-05-03 2:58PM EDT | 105.00 | 61.86 | 61.90 | 63.80 | 0.00 | - | 5 | 8 | 266.89% |
| GOOGL240510C00110000 | 2024-04-25 10:26AM EDT | 110.00 | 44.37 | 56.75 | 58.85 | 0.00 | - | - | 5 | 247.75% |
| GOOGL240510C00115000 | 2024-04-02 3:05PM EDT | 115.00 | 39.85 | 50.75 | 52.45 | 0.00 | - | - | 2 | 0.00% |
| GOOGL240510C00120000 | 2024-05-03 1:00PM EDT | 120.00 | 45.89 | 46.85 | 48.85 | 0.00 | - | 1 | 47 | 204.69% |
| GOOGL240510C00130000 | 2024-05-03 12:43PM EDT | 130.00 | 35.83 | 36.80 | 38.80 | 0.00 | - | 3 | 30 | 161.62% |
| GOOGL240510C00135000 | 2024-05-06 2:22PM EDT | 135.00 | 32.20 | 32.60 | 33.90 | +0.84 | +2.68% | 1 | 97 | 105.86% |
| GOOGL240510C00136000 | 2024-05-02 11:46AM EDT | 136.00 | 29.14 | 31.60 | 32.70 | 0.00 | - | 2 | 5 | 87.89% |
| GOOGL240510C00137000 | 2024-04-30 12:16PM EDT | 137.00 | 28.45 | 29.80 | 31.85 | 0.00 | - | 1 | 11 | 136.91% |
| GOOGL240510C00138000 | 2024-05-03 10:09AM EDT | 138.00 | 26.65 | 28.85 | 30.85 | 0.00 | - | 1 | 2 | 133.11% |
| GOOGL240510C00139000 | 2024-05-03 3:44PM EDT | 139.00 | 28.10 | 27.65 | 29.75 | 0.00 | - | 3 | 36 | 124.90% |
| GOOGL240510C00140000 | 2024-05-06 11:54AM EDT | 140.00 | 27.19 | 26.85 | 28.80 | -0.08 | -0.29% | 1 | 113 | 123.34% |
| GOOGL240510C00141000 | 2024-05-03 3:46PM EDT | 141.00 | 26.28 | 25.70 | 27.90 | 0.00 | - | 4 | 13 | 123.63% |
| GOOGL240510C00142000 | 2024-05-06 2:57PM EDT | 142.00 | 25.79 | 25.05 | 26.90 | +1.70 | +7.06% | 11 | 95 | 119.82% |
| GOOGL240510C00143000 | 2024-05-03 10:13AM EDT | 143.00 | 21.05 | 24.85 | 26.25 | 0.00 | - | 5 | 79 | 101.07% |
| GOOGL240510C00144000 | 2024-05-06 9:51AM EDT | 144.00 | 24.00 | 23.25 | 25.25 | +0.58 | +2.48% | 10 | 158 | 78.71% |
| GOOGL240510C00145000 | 2024-05-03 3:59PM EDT | 145.00 | 22.18 | 22.50 | 23.90 | -0.46 | -2.03% | 10 | 119 | 70.90% |
| GOOGL240510C00146000 | 2024-05-06 1:50PM EDT | 146.00 | 21.08 | 21.35 | 23.25 | -0.18 | -0.85% | 15 | 81 | 76.66% |
| GOOGL240510C00147000 | 2024-05-06 12:27PM EDT | 147.00 | 20.00 | 20.20 | 21.80 | -0.42 | -2.06% | 14 | 83 | 97.17% |
| GOOGL240510C00148000 | 2024-05-03 2:18PM EDT | 148.00 | 18.66 | 19.75 | 21.25 | 0.00 | - | 8 | 92 | 81.45% |
| GOOGL240510C00149000 | 2024-05-06 3:20PM EDT | 149.00 | 18.25 | 18.90 | 20.15 | +1.47 | +8.76% | 3 | 60 | 79.20% |
| GOOGL240510C00150000 | 2024-05-06 2:11PM EDT | 150.00 | 17.40 | 17.85 | 19.10 | +0.33 | +1.93% | 3 | 227 | 73.54% |
| GOOGL240510C00152500 | 2024-05-06 3:29PM EDT | 152.50 | 14.67 | 15.20 | 16.00 | +0.37 | +2.59% | 43 | 199 | 66.11% |
| GOOGL240510C00155000 | 2024-05-06 3:56PM EDT | 155.00 | 12.95 | 13.05 | 14.00 | +0.50 | +4.02% | 197 | 559 | 58.45% |
| GOOGL240510C00157500 | 2024-05-06 3:57PM EDT | 157.50 | 10.62 | 9.65 | 11.00 | +0.47 | +4.63% | 29 | 970 | 48.83% |
| GOOGL240510C00160000 | 2024-05-06 2:53PM EDT | 160.00 | 8.24 | 8.20 | 8.95 | +0.34 | +4.30% | 225 | 1,411 | 51.22% |
| GOOGL240510C00162500 | 2024-05-06 3:57PM EDT | 162.50 | 6.00 | 6.05 | 6.60 | +0.30 | +5.26% | 1,059 | 1,471 | 43.56% |
| GOOGL240510C00165000 | 2024-05-06 3:59PM EDT | 165.00 | 4.10 | 4.00 | 4.20 | +0.13 | +3.27% | 11,788 | 4,921 | 33.50% |
| GOOGL240510C00167500 | 2024-05-06 3:59PM EDT | 167.50 | 2.40 | 2.37 | 2.44 | -0.11 | -4.38% | 17,661 | 4,343 | 30.35% |
| GOOGL240510C00170000 | 2024-05-06 3:59PM EDT | 170.00 | 1.24 | 1.22 | 1.25 | -0.20 | -13.89% | 13,588 | 8,732 | 29.20% |
| GOOGL240510C00172500 | 2024-05-06 3:59PM EDT | 172.50 | 0.55 | 0.51 | 0.55 | -0.23 | -29.49% | 7,274 | 5,109 | 28.66% |
| GOOGL240510C00175000 | 2024-05-06 3:59PM EDT | 175.00 | 0.20 | 0.18 | 0.20 | -0.16 | -44.44% | 37,729 | 5,042 | 28.13% |
| GOOGL240510C00177500 | 2024-05-06 3:59PM EDT | 177.50 | 0.06 | 0.06 | 0.08 | -0.12 | -66.67% | 2,142 | 6,261 | 29.30% |
| GOOGL240510C00180000 | 2024-05-06 3:54PM EDT | 180.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1,353 | 2,724 | 30.27% |
| GOOGL240510C00182500 | 2024-05-06 3:59PM EDT | 182.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 400 | 1,383 | 33.59% |
| GOOGL240510C00185000 | 2024-05-06 3:10PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 2,359 | 35.16% |
| GOOGL240510C00187500 | 2024-05-03 3:51PM EDT | 187.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 103 | 45.31% |
| GOOGL240510C00190000 | 2024-05-06 3:26PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 1,654 | 47.66% |
| GOOGL240510C00192500 | 2024-05-02 2:56PM EDT | 192.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 53 | 51.95% |
| GOOGL240510C00195000 | 2024-05-06 12:49PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 654 | 52.34% |
| GOOGL240510C00197500 | 2024-04-30 3:26PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 242 | 53.13% |
| GOOGL240510C00200000 | 2024-05-06 9:35AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 809 | 56.25% |
| GOOGL240510C00205000 | 2024-04-30 2:59PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 62.50% |
| GOOGL240510C00210000 | 2024-05-02 2:39PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 70.31% |
| GOOGL240510C00215000 | 2024-04-22 11:42AM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 85.16% |
| GOOGL240510C00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 84.38% |
| GOOGL240510C00225000 | 2024-04-26 12:38PM EDT | 225.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 90.63% |
| GOOGL240510C00230000 | 2024-05-06 9:30AM EDT | 230.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 1 | 106.25% |
| GOOGL240510C00235000 | 2024-05-03 11:30AM EDT | 235.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 107.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510P00075000 | 2024-05-01 2:02PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 237.50% |
| GOOGL240510P00080000 | 2024-05-03 1:01PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 225.00% |
| GOOGL240510P00095000 | 2024-04-15 2:53PM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 175.00% |
| GOOGL240510P00100000 | 2024-05-03 2:27PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 156.25% |
| GOOGL240510P00105000 | 2024-05-01 3:58PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 13 | 153.13% |
| GOOGL240510P00110000 | 2024-05-01 3:57PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 131.25% |
| GOOGL240510P00115000 | 2024-04-26 3:09PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 28 | 125.00% |
| GOOGL240510P00120000 | 2024-05-02 10:03AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 76 | 112.50% |
| GOOGL240510P00125000 | 2024-05-03 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 537 | 99.22% |
| GOOGL240510P00130000 | 2024-05-03 3:55PM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 1,155 | 81.25% |
| GOOGL240510P00135000 | 2024-05-06 1:15PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 279 | 1,019 | 71.88% |
| GOOGL240510P00136000 | 2024-05-06 10:03AM EDT | 136.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 12 | 59 | 73.44% |
| GOOGL240510P00137000 | 2024-05-06 2:09PM EDT | 137.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 22 | 222 | 70.31% |
| GOOGL240510P00138000 | 2024-05-06 10:21AM EDT | 138.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1 | 193 | 68.75% |
| GOOGL240510P00139000 | 2024-05-06 3:24PM EDT | 139.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 41 | 327 | 68.75% |
| GOOGL240510P00140000 | 2024-05-06 3:59PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 90 | 1,852 | 67.19% |
| GOOGL240510P00141000 | 2024-05-06 12:32PM EDT | 141.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 4 | 159 | 66.41% |
| GOOGL240510P00142000 | 2024-05-06 11:20AM EDT | 142.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 10 | 598 | 65.63% |
| GOOGL240510P00143000 | 2024-05-06 11:51AM EDT | 143.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1 | 571 | 63.28% |
| GOOGL240510P00144000 | 2024-05-06 2:22PM EDT | 144.00 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 14 | 640 | 60.94% |
| GOOGL240510P00145000 | 2024-05-06 3:14PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 102 | 1,618 | 59.77% |
| GOOGL240510P00146000 | 2024-05-06 3:08PM EDT | 146.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 103 | 253 | 57.42% |
| GOOGL240510P00147000 | 2024-05-06 2:53PM EDT | 147.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 14 | 298 | 55.86% |
| GOOGL240510P00148000 | 2024-05-06 1:26PM EDT | 148.00 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 35 | 955 | 53.52% |
| GOOGL240510P00149000 | 2024-05-06 10:21AM EDT | 149.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 17 | 439 | 51.95% |
| GOOGL240510P00150000 | 2024-05-06 3:58PM EDT | 150.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 422 | 9,868 | 50.39% |
| GOOGL240510P00152500 | 2024-05-06 3:58PM EDT | 152.50 | 0.06 | 0.04 | 0.08 | -0.11 | -64.71% | 526 | 1,455 | 48.05% |
| GOOGL240510P00155000 | 2024-05-06 3:56PM EDT | 155.00 | 0.09 | 0.07 | 0.09 | -0.13 | -59.09% | 1,309 | 11,216 | 41.99% |
| GOOGL240510P00157500 | 2024-05-06 3:58PM EDT | 157.50 | 0.12 | 0.09 | 0.13 | -0.23 | -65.71% | 1,419 | 4,071 | 37.60% |
| GOOGL240510P00160000 | 2024-05-06 3:59PM EDT | 160.00 | 0.21 | 0.20 | 0.25 | -0.34 | -61.82% | 7,996 | 6,674 | 35.11% |
| GOOGL240510P00162500 | 2024-05-06 3:59PM EDT | 162.50 | 0.42 | 0.40 | 0.41 | -0.52 | -55.32% | 10,821 | 5,255 | 31.01% |
| GOOGL240510P00165000 | 2024-05-06 3:59PM EDT | 165.00 | 0.84 | 0.82 | 0.86 | -0.74 | -46.84% | 9,520 | 4,307 | 29.44% |
| GOOGL240510P00167500 | 2024-05-06 3:59PM EDT | 167.50 | 1.67 | 1.63 | 1.70 | -0.95 | -36.26% | 4,101 | 2,001 | 28.35% |
| GOOGL240510P00170000 | 2024-05-06 3:56PM EDT | 170.00 | 2.99 | 2.92 | 3.10 | -1.01 | -25.25% | 463 | 1,192 | 28.47% |
| GOOGL240510P00172500 | 2024-05-06 3:58PM EDT | 172.50 | 4.89 | 4.65 | 4.90 | -1.11 | -18.50% | 49 | 515 | 27.64% |
| GOOGL240510P00175000 | 2024-05-06 1:05PM EDT | 175.00 | 7.80 | 6.65 | 7.60 | -0.30 | -3.70% | 4 | 146 | 41.21% |
| GOOGL240510P00177500 | 2024-05-06 1:01PM EDT | 177.50 | 10.15 | 8.35 | 9.85 | -0.77 | -7.05% | 2 | 65 | 43.60% |
| GOOGL240510P00180000 | 2024-05-03 3:56PM EDT | 180.00 | 12.80 | 11.30 | 12.65 | 0.00 | - | 23 | 17 | 59.62% |
| GOOGL240510P00182500 | 2024-05-03 2:59PM EDT | 182.50 | 15.70 | 13.70 | 14.85 | 0.00 | - | 20 | 110 | 58.64% |
| GOOGL240510P00185000 | 2024-05-01 3:47PM EDT | 185.00 | 20.15 | 15.95 | 17.50 | 0.00 | - | 483 | 59 | 70.65% |
| GOOGL240510P00190000 | 2024-04-29 12:08PM EDT | 190.00 | 22.80 | 20.90 | 22.30 | 0.00 | - | 1 | 0 | 76.86% |
| GOOGL240510P00195000 | 2024-04-29 11:51AM EDT | 195.00 | 27.65 | 26.45 | 28.00 | 0.00 | - | 1 | 0 | 85.35% |
| GOOGL240510P00200000 | 2024-05-02 3:59PM EDT | 200.00 | 33.40 | 31.35 | 33.50 | 0.00 | - | - | 3 | 106.64% |
| GOOGL240510P00215000 | 2024-05-01 3:15PM EDT | 215.00 | 48.36 | 46.50 | 48.30 | 0.00 | - | - | 0 | 138.18% |
© 2024 Yahoo. All rights reserved.