UK markets open in 6 hours 36 minutes
NIKKEI 225
38,951.16 +51.14 (+0.13%) HANG SENG
18,827.35 +218.41 (+1.17%) CRUDE OIL
78.75 +1.03 (+1.33%) GOLD FUTURES
2,354.10 +19.60 (+0.84%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,279.43 +611.56 (+1.14%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00120000 | 2024-05-23 12:31PM EDT | 2024-05-31 | 55.65 | 53.75 | 55.50 | 0.00 | - | 1 | 72 | 206.45% |
| GOOGL240607C00120000 | 2024-05-20 10:42AM EDT | 2024-06-07 | 58.38 | 54.75 | 55.70 | 0.00 | - | 10 | 12 | 108.89% |
| GOOGL240621C00120000 | 2024-05-24 12:21PM EDT | 2024-06-21 | 55.80 | 54.05 | 55.70 | -0.10 | -0.18% | 51 | 8,202 | 88.09% |
| GOOGL240628C00120000 | 2024-05-14 2:55PM EDT | 2024-06-28 | 51.17 | 54.95 | 55.95 | 0.00 | - | - | 1 | 71.58% |
| GOOGL240719C00120000 | 2024-05-17 12:39PM EDT | 2024-07-19 | 56.94 | 54.50 | 56.30 | 0.00 | - | 7 | 417 | 54.44% |
| GOOGL240816C00120000 | 2024-05-17 10:30AM EDT | 2024-08-16 | 57.05 | 55.20 | 57.00 | 0.00 | - | 7 | 332 | 53.91% |
| GOOGL240920C00120000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 55.90 | 55.75 | 58.65 | 0.00 | - | 1 | 867 | 53.61% |
| GOOGL241018C00120000 | 2024-05-16 9:52AM EDT | 2024-10-18 | 56.55 | 56.40 | 59.25 | 0.00 | - | 10 | 94 | 51.71% |
| GOOGL241115C00120000 | 2024-05-24 1:04PM EDT | 2024-11-15 | 58.95 | 57.15 | 60.15 | -2.50 | -4.07% | 1 | 142 | 51.24% |
| GOOGL241220C00120000 | 2024-05-24 1:20PM EDT | 2024-12-20 | 59.59 | 57.75 | 60.75 | +3.64 | +6.51% | 3 | 472 | 54.72% |
| GOOGL250117C00120000 | 2024-05-24 10:24AM EDT | 2025-01-17 | 59.35 | 58.45 | 61.55 | +1.07 | +1.84% | 1 | 5,296 | 53.99% |
| GOOGL250321C00120000 | 2024-05-20 11:55AM EDT | 2025-03-21 | 62.95 | 59.80 | 61.70 | 0.00 | - | 2 | 111 | 48.36% |
| GOOGL250620C00120000 | 2024-05-24 12:07PM EDT | 2025-06-20 | 63.80 | 61.00 | 65.20 | -1.80 | -2.74% | 1 | 752 | 50.57% |
| GOOGL250919C00120000 | 2024-05-20 2:00PM EDT | 2025-09-19 | 66.73 | 63.85 | 66.65 | 0.00 | - | 2 | 16 | 48.42% |
| GOOGL251219C00120000 | 2024-05-20 9:31AM EDT | 2025-12-19 | 68.80 | 65.70 | 67.95 | 0.00 | - | 1 | 947 | 46.72% |
| GOOGL260116C00120000 | 2024-05-24 10:54AM EDT | 2026-01-16 | 67.57 | 66.60 | 69.55 | -1.43 | -2.07% | 1 | 670 | 48.37% |
| GOOGL260618C00120000 | 2024-05-21 3:59PM EDT | 2026-06-18 | 73.40 | 69.30 | 72.35 | 0.00 | - | 1 | 5 | 47.38% |
| GOOGL261218C00120000 | 2024-05-21 12:57PM EDT | 2026-12-18 | 75.40 | 72.50 | 75.65 | 0.00 | - | 1 | 165 | 46.86% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00120000 | 2024-05-15 11:54AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 98 | 151.17% |
| GOOGL240607P00120000 | 2024-04-29 10:05AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.23 | 0.00 | - | - | 1 | 98.05% |
| GOOGL240614P00120000 | 2024-05-13 10:44AM EDT | 2024-06-14 | 0.09 | 0.00 | 0.38 | 0.00 | - | 1 | 1 | 82.42% |
| GOOGL240621P00120000 | 2024-05-24 1:46PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 2 | 15,514 | 57.81% |
| GOOGL240719P00120000 | 2024-05-24 12:49PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 10 | 3,242 | 43.85% |
| GOOGL240816P00120000 | 2024-05-24 2:43PM EDT | 2024-08-16 | 0.17 | 0.12 | 0.35 | -0.03 | -15.00% | 1 | 1,484 | 42.87% |
| GOOGL240920P00120000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 0.29 | 0.22 | 0.33 | 0.00 | - | 7 | 16,052 | 35.45% |
| GOOGL241018P00120000 | 2024-05-23 12:39PM EDT | 2024-10-18 | 0.41 | 0.35 | 0.46 | 0.00 | - | 2 | 1,404 | 33.77% |
| GOOGL241115P00120000 | 2024-05-24 3:47PM EDT | 2024-11-15 | 0.70 | 0.59 | 0.77 | 0.00 | - | 3 | 1,116 | 34.17% |
| GOOGL241220P00120000 | 2024-05-24 3:10PM EDT | 2024-12-20 | 0.92 | 0.85 | 0.93 | +0.03 | +3.37% | 10 | 9,169 | 32.42% |
| GOOGL250117P00120000 | 2024-05-24 1:44PM EDT | 2025-01-17 | 1.11 | 0.97 | 1.15 | -0.10 | -8.26% | 14 | 19,520 | 31.92% |
| GOOGL250321P00120000 | 2024-05-24 11:53AM EDT | 2025-03-21 | 1.65 | 1.45 | 1.71 | +0.16 | +10.74% | 3 | 3,454 | 31.24% |
| GOOGL250620P00120000 | 2024-05-24 1:15PM EDT | 2025-06-20 | 2.47 | 2.30 | 2.84 | -0.04 | -1.59% | 3 | 3,778 | 31.49% |
| GOOGL250919P00120000 | 2024-05-03 10:23AM EDT | 2025-09-19 | 4.70 | 1.97 | 3.50 | 0.00 | - | 1 | 86 | 30.26% |
| GOOGL251219P00120000 | 2024-05-23 9:54AM EDT | 2025-12-19 | 4.00 | 2.34 | 4.50 | 0.00 | - | 1 | 1,364 | 30.16% |
| GOOGL260116P00120000 | 2024-05-22 10:53AM EDT | 2026-01-16 | 4.35 | 2.48 | 4.95 | 0.00 | - | 3 | 1,748 | 30.45% |
| GOOGL260618P00120000 | 2024-05-24 2:03PM EDT | 2026-06-18 | 5.84 | 5.15 | 6.30 | -1.01 | -14.74% | 1 | 1,202 | 29.73% |
| GOOGL261218P00120000 | 2024-05-23 1:56PM EDT | 2026-12-18 | 7.30 | 6.90 | 7.95 | 0.00 | - | 22 | 2,704 | 29.28% |
© 2024 Yahoo. All rights reserved.