UK markets open in 6 hours 36 minutes
NIKKEI 225
38,951.41 +51.39 (+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
54,262.11 +595.64 (+1.11%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00195000 | 2024-05-24 2:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 286 | 53.91% |
| GOOGL240607C00195000 | 2024-05-24 2:10PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 135 | 175 | 29.59% |
| GOOGL240614C00195000 | 2024-05-24 3:27PM EDT | 2024-06-14 | 0.12 | 0.09 | 0.13 | -0.03 | -20.00% | 13 | 141 | 26.17% |
| GOOGL240621C00195000 | 2024-05-24 2:12PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.27 | 0.00 | - | 91 | 7,992 | 25.46% |
| GOOGL240628C00195000 | 2024-05-24 2:35PM EDT | 2024-06-28 | 0.29 | 0.25 | 0.37 | +0.04 | +16.00% | 6 | 2,193 | 24.07% |
| GOOGL240705C00195000 | 2024-05-24 10:13AM EDT | 2024-07-05 | 0.56 | 0.29 | 0.71 | 0.00 | - | 1 | 0 | 25.57% |
| GOOGL240719C00195000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 0.88 | 0.85 | 0.95 | +0.05 | +6.02% | 149 | 2,365 | 23.79% |
| GOOGL240816C00195000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 2.73 | 2.46 | 2.73 | +0.30 | +12.35% | 347 | 1,760 | 27.64% |
| GOOGL240920C00195000 | 2024-05-24 2:43PM EDT | 2024-09-20 | 4.05 | 3.90 | 4.05 | +0.35 | +9.46% | 28 | 1,266 | 27.36% |
| GOOGL241018C00195000 | 2024-05-24 2:51PM EDT | 2024-10-18 | 5.24 | 5.05 | 5.30 | +0.29 | +5.86% | 61 | 366 | 27.92% |
| GOOGL241115C00195000 | 2024-05-24 10:08AM EDT | 2024-11-15 | 6.90 | 6.95 | 7.35 | +0.15 | +2.22% | 1 | 442 | 30.32% |
| GOOGL241220C00195000 | 2024-05-24 3:55PM EDT | 2024-12-20 | 8.45 | 8.35 | 8.65 | +0.33 | +4.06% | 1,338 | 3,282 | 30.30% |
| GOOGL250117C00195000 | 2024-05-24 3:46PM EDT | 2025-01-17 | 9.75 | 9.50 | 9.75 | +0.51 | +5.52% | 40 | 5,028 | 30.52% |
| GOOGL250321C00195000 | 2024-05-24 3:19PM EDT | 2025-03-21 | 12.60 | 10.90 | 12.70 | -0.36 | -2.78% | 30 | 243 | 31.96% |
| GOOGL250620C00195000 | 2024-05-24 12:15PM EDT | 2025-06-20 | 16.26 | 15.40 | 16.45 | +0.36 | +2.26% | 53 | 668 | 33.26% |
| GOOGL250919C00195000 | 2024-05-20 12:14PM EDT | 2025-09-19 | 20.52 | 18.10 | 20.05 | 0.00 | - | 8 | 30 | 34.47% |
| GOOGL251219C00195000 | 2024-05-24 9:50AM EDT | 2025-12-19 | 22.40 | 21.05 | 23.25 | -0.87 | -3.74% | 3 | 225 | 35.27% |
| GOOGL260116C00195000 | 2024-05-21 12:57PM EDT | 2026-01-16 | 24.56 | 23.10 | 24.10 | 0.00 | - | 3 | 1,071 | 35.39% |
| GOOGL260618C00195000 | 2024-05-02 9:31AM EDT | 2026-06-18 | 23.60 | 26.90 | 29.30 | 0.00 | - | 7 | 22 | 36.77% |
| GOOGL261218C00195000 | 2024-05-24 9:47AM EDT | 2026-12-18 | 33.03 | 31.85 | 34.60 | -1.22 | -3.56% | 1 | 79 | 37.74% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240607P00195000 | 2024-05-20 10:52AM EDT | 2024-06-07 | 17.35 | 19.45 | 21.25 | 0.00 | - | - | 2 | 56.62% |
| GOOGL240621P00195000 | 2024-05-24 3:30PM EDT | 2024-06-21 | 20.03 | 18.80 | 20.30 | +2.18 | +12.21% | 4 | 8 | 25.88% |
| GOOGL240628P00195000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 19.85 | 19.35 | 20.70 | -1.42 | -6.68% | 15 | 6 | 28.03% |
| GOOGL240719P00195000 | 2024-05-23 11:27AM EDT | 2024-07-19 | 19.36 | 19.75 | 20.65 | 0.00 | - | 3 | 7 | 21.36% |
| GOOGL240816P00195000 | 2024-05-23 2:48PM EDT | 2024-08-16 | 22.59 | 20.60 | 23.45 | 0.00 | - | 1 | 2 | 30.46% |
| GOOGL240920P00195000 | 2024-05-21 2:50PM EDT | 2024-09-20 | 19.85 | 21.25 | 22.15 | 0.00 | - | 4 | 12 | 21.03% |
| GOOGL241018P00195000 | 2024-05-21 2:51PM EDT | 2024-10-18 | 20.49 | 21.80 | 22.50 | 0.00 | - | 2 | 22 | 20.00% |
| GOOGL241220P00195000 | 2024-05-22 12:29PM EDT | 2024-12-20 | 23.80 | 22.40 | 24.45 | 0.00 | - | 1 | 11 | 21.39% |
| GOOGL250117P00195000 | 2024-05-22 2:31PM EDT | 2025-01-17 | 24.25 | 22.70 | 26.50 | 0.00 | - | 4 | 77 | 24.27% |
| GOOGL250321P00195000 | 2024-05-14 11:33AM EDT | 2025-03-21 | 29.90 | 24.70 | 26.85 | 0.00 | - | 2 | 6 | 22.17% |
| GOOGL250620P00195000 | 2024-05-24 12:15PM EDT | 2025-06-20 | 27.55 | 26.00 | 29.15 | -2.11 | -7.11% | 10 | 35 | 22.86% |
| GOOGL251219P00195000 | 2024-05-16 12:32PM EDT | 2025-12-19 | 31.60 | 30.10 | 32.40 | 0.00 | - | 7 | 5 | 22.75% |
| GOOGL260116P00195000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 42.10 | 0.00 | 0.00 | 0.00 | - | - | 44 | 0.00% |
| GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.75 | 66.00 | 0.00 | - | 12 | 0 | 51.51% |
© 2024 Yahoo. All rights reserved.