UK markets open in 6 hours 37 minutes
NIKKEI 225
38,916.04 +16.02 (+0.04%) HANG SENG
18,827.35 +218.41 (+1.17%) CRUDE OIL
78.76 +1.04 (+1.34%) GOLD FUTURES
2,354.30 +19.80 (+0.85%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,230.65 +557.82 (+1.04%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00135000 | 2024-05-24 3:40PM EDT | 2024-05-31 | 40.28 | 39.55 | 40.55 | +1.98 | +5.17% | 6 | 290 | 107.03% |
| GOOGL240607C00135000 | 2024-05-22 10:48AM EDT | 2024-06-07 | 41.00 | 39.75 | 40.70 | 0.00 | - | 1 | 12 | 78.81% |
| GOOGL240614C00135000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 37.35 | 39.85 | 40.70 | 0.00 | - | 1 | 3 | 63.67% |
| GOOGL240621C00135000 | 2024-05-24 11:52AM EDT | 2024-06-21 | 40.48 | 39.10 | 40.80 | -1.26 | -3.02% | 2 | 4,318 | 66.70% |
| GOOGL240628C00135000 | 2024-05-15 9:55AM EDT | 2024-06-28 | 37.27 | 39.20 | 41.20 | 0.00 | - | 1 | 3 | 64.97% |
| GOOGL240705C00135000 | 2024-05-23 10:15AM EDT | 2024-07-05 | 42.45 | 38.75 | 42.70 | 0.00 | - | - | 1 | 52.25% |
| GOOGL240719C00135000 | 2024-05-23 1:11PM EDT | 2024-07-19 | 41.00 | 39.75 | 41.55 | 0.00 | - | 2 | 634 | 54.00% |
| GOOGL240816C00135000 | 2024-05-24 12:54PM EDT | 2024-08-16 | 42.21 | 40.85 | 43.20 | +1.63 | +4.02% | 2 | 4,401 | 54.52% |
| GOOGL240920C00135000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 42.73 | 41.45 | 44.30 | +1.55 | +3.76% | 9 | 3,171 | 50.63% |
| GOOGL241018C00135000 | 2024-05-24 9:43AM EDT | 2024-10-18 | 43.05 | 43.25 | 44.15 | -1.19 | -2.69% | 1 | 527 | 44.84% |
| GOOGL241115C00135000 | 2024-05-24 3:48PM EDT | 2024-11-15 | 44.75 | 43.55 | 45.25 | +1.66 | +3.85% | 45 | 147 | 44.92% |
| GOOGL241220C00135000 | 2024-05-24 2:32PM EDT | 2024-12-20 | 45.98 | 44.45 | 46.10 | -0.54 | -1.16% | 1 | 6,586 | 43.54% |
| GOOGL250117C00135000 | 2024-05-24 2:36PM EDT | 2025-01-17 | 46.75 | 46.20 | 47.15 | +2.00 | +4.47% | 17 | 6,123 | 43.76% |
| GOOGL250321C00135000 | 2024-05-23 1:01PM EDT | 2025-03-21 | 49.00 | 47.30 | 49.70 | 0.00 | - | 1 | 59 | 44.80% |
| GOOGL250620C00135000 | 2024-05-24 10:44AM EDT | 2025-06-20 | 51.01 | 49.80 | 53.40 | +1.01 | +2.02% | 2 | 896 | 46.33% |
| GOOGL250919C00135000 | 2024-05-03 1:58PM EDT | 2025-09-19 | 47.10 | 52.60 | 55.05 | 0.00 | - | 1 | 9 | 44.49% |
| GOOGL251219C00135000 | 2024-05-22 3:29PM EDT | 2025-12-19 | 57.10 | 54.65 | 57.50 | 0.00 | - | 1 | 446 | 44.51% |
| GOOGL260116C00135000 | 2024-05-23 2:18PM EDT | 2026-01-16 | 56.09 | 54.50 | 58.25 | 0.00 | - | 2 | 3,422 | 44.56% |
| GOOGL260618C00135000 | 2024-05-14 3:44PM EDT | 2026-06-18 | 56.25 | 59.55 | 63.00 | 0.00 | - | 1 | 74 | 45.96% |
| GOOGL261218C00135000 | 2024-05-23 10:10AM EDT | 2026-12-18 | 63.50 | 62.95 | 65.65 | 0.00 | - | 20 | 364 | 44.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00135000 | 2024-05-24 2:11PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 2,464 | 81.25% |
| GOOGL240607P00135000 | 2024-05-24 2:34PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 90 | 117 | 57.03% |
| GOOGL240614P00135000 | 2024-05-23 3:10PM EDT | 2024-06-14 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 36 | 51.37% |
| GOOGL240621P00135000 | 2024-05-24 2:56PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 1,002 | 7,771 | 45.12% |
| GOOGL240628P00135000 | 2024-05-15 10:23AM EDT | 2024-06-28 | 0.18 | 0.00 | 0.21 | 0.00 | - | - | 3 | 45.36% |
| GOOGL240719P00135000 | 2024-05-24 2:32PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.18 | -0.04 | -22.22% | 12 | 4,621 | 34.38% |
| GOOGL240816P00135000 | 2024-05-24 12:45PM EDT | 2024-08-16 | 0.44 | 0.41 | 0.65 | -0.07 | -13.73% | 2 | 6,692 | 35.30% |
| GOOGL240920P00135000 | 2024-05-24 2:55PM EDT | 2024-09-20 | 0.69 | 0.66 | 0.72 | -0.11 | -13.75% | 1,599 | 9,607 | 30.16% |
| GOOGL241018P00135000 | 2024-05-23 2:58PM EDT | 2024-10-18 | 1.10 | 0.89 | 1.02 | 0.00 | - | 3 | 692 | 29.36% |
| GOOGL241115P00135000 | 2024-05-24 3:36PM EDT | 2024-11-15 | 1.54 | 1.51 | 1.78 | 0.00 | - | 7 | 862 | 31.12% |
| GOOGL241220P00135000 | 2024-05-24 2:55PM EDT | 2024-12-20 | 1.94 | 1.87 | 1.97 | +0.08 | +4.30% | 46 | 3,539 | 29.21% |
| GOOGL250117P00135000 | 2024-05-24 3:30PM EDT | 2025-01-17 | 2.28 | 2.14 | 2.51 | -0.22 | -8.80% | 197 | 10,020 | 29.53% |
| GOOGL250321P00135000 | 2024-05-24 1:06PM EDT | 2025-03-21 | 3.20 | 3.10 | 4.00 | -0.15 | -4.48% | 6 | 621 | 30.74% |
| GOOGL250620P00135000 | 2024-05-24 1:15PM EDT | 2025-06-20 | 4.45 | 4.05 | 4.65 | +0.07 | +1.60% | 17 | 1,936 | 28.47% |
| GOOGL250919P00135000 | 2024-05-06 2:53PM EDT | 2025-09-19 | 7.15 | 5.25 | 6.05 | 0.00 | - | 6 | 200 | 28.50% |
| GOOGL251219P00135000 | 2024-05-17 12:25PM EDT | 2025-12-19 | 6.95 | 6.00 | 7.30 | 0.00 | - | 1 | 545 | 28.34% |
| GOOGL260116P00135000 | 2024-05-24 2:38PM EDT | 2026-01-16 | 7.25 | 6.15 | 7.45 | -0.40 | -5.23% | 48 | 1,782 | 27.92% |
| GOOGL260618P00135000 | 2024-05-23 3:46PM EDT | 2026-06-18 | 9.05 | 8.35 | 9.45 | 0.00 | - | 4 | 888 | 27.85% |
| GOOGL261218P00135000 | 2024-05-23 10:34AM EDT | 2026-12-18 | 10.70 | 10.05 | 11.30 | 0.00 | - | 1 | 100 | 27.32% |
© 2024 Yahoo. All rights reserved.