UK markets open in 6 hours 52 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.22 +0.27 (+0.34%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,119.16 +539.62 (+1.16%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00040000 | 2024-04-25 10:09AM EDT | 40.00 | 113.60 | 126.10 | 127.15 | 0.00 | - | 1 | 1 | 212.50% |
| GOOGL240517C00045000 | 2024-04-19 10:25AM EDT | 45.00 | 109.50 | 121.15 | 122.35 | 0.00 | - | 1 | 2 | 270.31% |
| GOOGL240517C00050000 | 2024-04-29 1:45PM EDT | 50.00 | 117.22 | 116.05 | 117.15 | 0.00 | - | 20 | 6 | 304.88% |
| GOOGL240517C00060000 | 2024-04-26 12:31PM EDT | 60.00 | 112.40 | 106.10 | 107.30 | 0.00 | - | 1 | 1 | 201.56% |
| GOOGL240517C00065000 | 2024-04-18 3:22PM EDT | 65.00 | 91.85 | 101.10 | 102.25 | 0.00 | - | 1 | 4 | 178.91% |
| GOOGL240517C00070000 | 2024-04-15 3:15PM EDT | 70.00 | 85.23 | 96.10 | 97.30 | 0.00 | - | 2 | 8 | 172.66% |
| GOOGL240517C00075000 | 2024-04-18 3:53PM EDT | 75.00 | 81.40 | 91.15 | 92.30 | 0.00 | - | 1 | 3 | 164.84% |
| GOOGL240517C00080000 | 2024-04-18 3:58PM EDT | 80.00 | 76.35 | 86.35 | 87.45 | 0.00 | - | 13 | 22 | 174.41% |
| GOOGL240517C00085000 | 2024-04-02 9:53AM EDT | 85.00 | 68.30 | 79.80 | 80.95 | 0.00 | - | 2 | 7 | 0.00% |
| GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 90.00 | 68.30 | 76.25 | 77.60 | 0.00 | - | 1 | 12 | 150.98% |
| GOOGL240517C00095000 | 2024-05-02 1:15PM EDT | 95.00 | 70.53 | 71.25 | 72.30 | -1.55 | -2.15% | 1 | 92 | 125.78% |
| GOOGL240517C00100000 | 2024-05-02 10:08AM EDT | 100.00 | 65.25 | 66.20 | 67.35 | +0.41 | +0.63% | 2 | 735 | 115.43% |
| GOOGL240517C00105000 | 2024-05-02 10:12AM EDT | 105.00 | 60.05 | 61.30 | 62.50 | +0.32 | +0.54% | 1 | 99 | 115.33% |
| GOOGL240517C00110000 | 2024-05-02 3:54PM EDT | 110.00 | 56.34 | 56.25 | 57.55 | +2.34 | +4.33% | 2 | 677 | 105.08% |
| GOOGL240517C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 52.00 | 51.25 | 52.65 | 0.00 | - | 1 | 408 | 97.95% |
| GOOGL240517C00120000 | 2024-05-02 10:00AM EDT | 120.00 | 45.76 | 46.40 | 47.70 | +1.51 | +3.41% | 1 | 518 | 92.58% |
| GOOGL240517C00125000 | 2024-05-01 10:01AM EDT | 125.00 | 40.00 | 41.30 | 42.75 | 0.00 | - | 5 | 430 | 81.88% |
| GOOGL240517C00130000 | 2024-05-02 3:24PM EDT | 130.00 | 36.45 | 36.35 | 37.65 | +1.25 | +3.55% | 1 | 3,494 | 71.58% |
| GOOGL240517C00135000 | 2024-05-02 3:51PM EDT | 135.00 | 31.91 | 31.35 | 32.75 | +1.77 | +5.87% | 409 | 11,773 | 64.01% |
| GOOGL240517C00140000 | 2024-05-02 2:54PM EDT | 140.00 | 26.82 | 26.80 | 27.50 | -0.31 | -1.14% | 11 | 20,563 | 57.52% |
| GOOGL240517C00141000 | 2024-04-26 1:41PM EDT | 141.00 | 31.95 | 25.65 | 26.55 | 0.00 | - | 1 | 2 | 54.39% |
| GOOGL240517C00142000 | 2024-05-02 11:51AM EDT | 142.00 | 24.45 | 24.85 | 25.75 | +0.22 | +0.91% | 2 | 26 | 57.08% |
| GOOGL240517C00143000 | 2024-05-01 3:59PM EDT | 143.00 | 21.80 | 23.60 | 24.60 | 0.00 | - | 3 | 75 | 50.73% |
| GOOGL240517C00144000 | 2024-05-02 9:48AM EDT | 144.00 | 21.61 | 22.75 | 23.85 | -0.24 | -1.10% | 1 | 100 | 53.22% |
| GOOGL240517C00145000 | 2024-05-02 3:52PM EDT | 145.00 | 22.10 | 21.10 | 22.75 | +1.10 | +5.24% | 520 | 13,336 | 59.06% |
| GOOGL240517C00146000 | 2024-05-01 3:55PM EDT | 146.00 | 18.85 | 21.00 | 21.95 | 0.00 | - | 6 | 117 | 52.49% |
| GOOGL240517C00147000 | 2024-05-02 10:23AM EDT | 147.00 | 19.05 | 18.10 | 21.30 | -1.25 | -6.16% | 10 | 13 | 62.43% |
| GOOGL240517C00148000 | 2024-05-01 3:48PM EDT | 148.00 | 17.58 | 18.15 | 20.35 | 0.00 | - | 103 | 49 | 60.77% |
| GOOGL240517C00149000 | 2024-05-02 2:09PM EDT | 149.00 | 17.68 | 17.15 | 18.85 | +1.05 | +6.31% | 2 | 75 | 51.98% |
| GOOGL240517C00150000 | 2024-05-02 3:31PM EDT | 150.00 | 17.03 | 16.20 | 18.00 | +2.13 | +14.30% | 101 | 16,045 | 51.78% |
| GOOGL240517C00152500 | 2024-05-02 3:31PM EDT | 152.50 | 14.71 | 13.00 | 16.20 | -0.79 | -5.10% | 3 | 376 | 54.18% |
| GOOGL240517C00155000 | 2024-05-02 3:53PM EDT | 155.00 | 12.45 | 11.75 | 12.95 | +1.51 | +13.80% | 293 | 15,087 | 40.02% |
| GOOGL240517C00157500 | 2024-05-02 3:41PM EDT | 157.50 | 10.40 | 10.55 | 11.65 | +0.85 | +8.90% | 17 | 1,116 | 45.98% |
| GOOGL240517C00160000 | 2024-05-02 3:51PM EDT | 160.00 | 8.70 | 7.60 | 9.90 | +1.93 | +28.51% | 742 | 17,285 | 45.59% |
| GOOGL240517C00162500 | 2024-05-02 3:34PM EDT | 162.50 | 6.65 | 4.80 | 6.95 | +1.45 | +27.88% | 545 | 805 | 34.57% |
| GOOGL240517C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 5.35 | 4.90 | 5.30 | +1.50 | +38.96% | 1,299 | 12,238 | 33.13% |
| GOOGL240517C00167500 | 2024-05-02 3:59PM EDT | 167.50 | 3.95 | 3.85 | 4.00 | +1.10 | +38.60% | 2,061 | 2,803 | 32.76% |
| GOOGL240517C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 2.82 | 2.81 | 2.84 | +0.79 | +38.92% | 5,133 | 14,953 | 31.75% |
| GOOGL240517C00172500 | 2024-05-02 3:57PM EDT | 172.50 | 1.95 | 1.75 | 2.00 | +0.50 | +34.48% | 542 | 2,204 | 31.49% |
| GOOGL240517C00175000 | 2024-05-02 3:59PM EDT | 175.00 | 1.35 | 1.22 | 1.37 | +0.38 | +39.18% | 1,846 | 16,648 | 31.35% |
| GOOGL240517C00177500 | 2024-05-02 3:56PM EDT | 177.50 | 0.91 | 0.68 | 0.95 | +0.27 | +42.19% | 447 | 2,553 | 31.71% |
| GOOGL240517C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 0.60 | 0.42 | 0.60 | +0.18 | +42.86% | 2,779 | 20,164 | 31.37% |
| GOOGL240517C00185000 | 2024-05-02 3:59PM EDT | 185.00 | 0.25 | 0.25 | 0.28 | +0.05 | +25.00% | 245 | 13,422 | 32.57% |
| GOOGL240517C00190000 | 2024-05-02 3:58PM EDT | 190.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 56 | 3,983 | 33.40% |
| GOOGL240517C00195000 | 2024-05-02 11:02AM EDT | 195.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 1 | 3,811 | 36.52% |
| GOOGL240517C00200000 | 2024-05-02 3:57PM EDT | 200.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 220 | 7,665 | 37.89% |
| GOOGL240517C00205000 | 2024-05-01 1:11PM EDT | 205.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 21 | 2,434 | 40.82% |
| GOOGL240517C00210000 | 2024-05-02 9:55AM EDT | 210.00 | 0.01 | 0.00 | 0.43 | -0.01 | -50.00% | 1 | 1,569 | 58.50% |
| GOOGL240517C00215000 | 2024-05-02 2:35PM EDT | 215.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 75 | 139 | 54.10% |
| GOOGL240517C00220000 | 2024-05-02 3:57PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 3,158 | 46.88% |
| GOOGL240517C00225000 | 2024-04-29 3:39PM EDT | 225.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 237 | 65.92% |
| GOOGL240517C00230000 | 2024-05-01 11:33AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 9,896 | 51.56% |
| GOOGL240517C00235000 | 2024-04-26 10:47AM EDT | 235.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 29 | 39 | 73.93% |
| GOOGL240517C00240000 | 2024-04-26 10:46AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 64 | 265 | 64.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00060000 | 2024-04-04 3:29PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 602 | 156.25% |
| GOOGL240517P00065000 | 2024-03-12 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GOOGL240517P00070000 | 2024-03-12 3:15PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 153.13% |
| GOOGL240517P00075000 | 2024-04-29 10:01AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 570 | 121.88% |
| GOOGL240517P00080000 | 2024-04-23 11:00AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 397 | 112.50% |
| GOOGL240517P00085000 | 2024-05-02 11:06AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,448 | 110.94% |
| GOOGL240517P00090000 | 2024-04-25 3:51PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 2,554 | 101.56% |
| GOOGL240517P00095000 | 2024-04-26 1:53PM EDT | 95.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 5 | 462 | 131.84% |
| GOOGL240517P00100000 | 2024-05-01 3:59PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 5,833 | 85.94% |
| GOOGL240517P00105000 | 2024-05-02 3:37PM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 6,076 | 80.47% |
| GOOGL240517P00110000 | 2024-05-02 2:18PM EDT | 110.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 24 | 6,052 | 75.00% |
| GOOGL240517P00115000 | 2024-05-02 2:23PM EDT | 115.00 | 0.03 | 0.01 | 0.07 | +0.01 | +50.00% | 1,128 | 12,776 | 73.05% |
| GOOGL240517P00120000 | 2024-05-02 2:52PM EDT | 120.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 17 | 11,023 | 66.21% |
| GOOGL240517P00125000 | 2024-05-02 3:29PM EDT | 125.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 12,215 | 10,939 | 60.16% |
| GOOGL240517P00130000 | 2024-05-02 2:55PM EDT | 130.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 1,107 | 28,878 | 55.47% |
| GOOGL240517P00135000 | 2024-05-02 3:34PM EDT | 135.00 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 543 | 14,369 | 50.00% |
| GOOGL240517P00140000 | 2024-05-02 2:33PM EDT | 140.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 85 | 16,740 | 45.46% |
| GOOGL240517P00141000 | 2024-05-02 9:39AM EDT | 141.00 | 0.23 | 0.14 | 0.18 | +0.05 | +27.78% | 2 | 491 | 44.82% |
| GOOGL240517P00142000 | 2024-05-02 11:26AM EDT | 142.00 | 0.18 | 0.15 | 0.21 | 0.00 | - | 5 | 373 | 44.43% |
| GOOGL240517P00143000 | 2024-05-02 12:45PM EDT | 143.00 | 0.25 | 0.17 | 0.23 | +0.03 | +13.64% | 2 | 1,832 | 43.56% |
| GOOGL240517P00144000 | 2024-05-02 10:22AM EDT | 144.00 | 0.34 | 0.19 | 0.24 | +0.09 | +36.00% | 1 | 347 | 42.24% |
| GOOGL240517P00145000 | 2024-05-02 3:30PM EDT | 145.00 | 0.24 | 0.24 | 0.27 | -0.11 | -31.43% | 61 | 10,312 | 41.55% |
| GOOGL240517P00146000 | 2024-05-02 9:44AM EDT | 146.00 | 0.36 | 0.24 | 0.29 | -0.01 | -2.70% | 2 | 212 | 40.48% |
| GOOGL240517P00147000 | 2024-05-02 3:59PM EDT | 147.00 | 0.30 | 0.30 | 0.32 | -0.11 | -26.83% | 2 | 706 | 39.60% |
| GOOGL240517P00148000 | 2024-05-02 1:40PM EDT | 148.00 | 0.39 | 0.31 | 0.36 | -0.11 | -22.00% | 36 | 1,003 | 38.87% |
| GOOGL240517P00149000 | 2024-05-02 10:01AM EDT | 149.00 | 0.52 | 0.15 | 0.40 | +0.17 | +48.57% | 4 | 2,398 | 38.06% |
| GOOGL240517P00150000 | 2024-05-02 3:58PM EDT | 150.00 | 0.43 | 0.41 | 0.45 | -0.22 | -33.85% | 217 | 12,977 | 37.35% |
| GOOGL240517P00152500 | 2024-05-02 3:58PM EDT | 152.50 | 0.59 | 0.56 | 0.61 | -0.31 | -34.44% | 51 | 1,551 | 35.60% |
| GOOGL240517P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.83 | 0.79 | 0.84 | -0.44 | -34.65% | 300 | 7,596 | 34.01% |
| GOOGL240517P00157500 | 2024-05-02 3:59PM EDT | 157.50 | 1.19 | 1.12 | 1.18 | -0.58 | -32.77% | 236 | 1,854 | 32.67% |
| GOOGL240517P00160000 | 2024-05-02 3:57PM EDT | 160.00 | 1.68 | 1.61 | 1.69 | -0.84 | -33.33% | 970 | 9,140 | 31.78% |
| GOOGL240517P00162500 | 2024-05-02 3:59PM EDT | 162.50 | 2.36 | 2.29 | 2.56 | -0.94 | -28.48% | 685 | 1,075 | 32.40% |
| GOOGL240517P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 3.25 | 3.15 | 3.30 | -1.25 | -27.78% | 1,653 | 4,540 | 30.27% |
| GOOGL240517P00167500 | 2024-05-02 3:59PM EDT | 167.50 | 4.40 | 4.30 | 4.45 | -1.55 | -26.05% | 1,160 | 1,428 | 29.57% |
| GOOGL240517P00170000 | 2024-05-02 2:56PM EDT | 170.00 | 5.98 | 5.70 | 5.85 | -1.72 | -22.34% | 331 | 1,772 | 28.88% |
| GOOGL240517P00172500 | 2024-05-02 2:56PM EDT | 172.50 | 7.65 | 6.65 | 8.50 | -1.15 | -13.07% | 3 | 1,152 | 36.63% |
| GOOGL240517P00175000 | 2024-05-01 12:31PM EDT | 175.00 | 10.21 | 9.00 | 10.40 | 0.00 | - | 34 | 1,102 | 37.40% |
| GOOGL240517P00177500 | 2024-05-02 10:05AM EDT | 177.50 | 12.65 | 11.15 | 11.55 | -0.25 | -1.94% | 31 | 325 | 28.27% |
| GOOGL240517P00180000 | 2024-05-02 2:51PM EDT | 180.00 | 13.85 | 13.05 | 13.80 | -1.15 | -7.67% | 3 | 650 | 28.49% |
| GOOGL240517P00185000 | 2024-05-01 12:46PM EDT | 185.00 | 20.10 | 17.90 | 19.60 | 0.00 | - | 50 | 17 | 47.88% |
| GOOGL240517P00190000 | 2024-04-30 12:40PM EDT | 190.00 | 25.45 | 22.80 | 23.65 | 0.00 | - | 2 | 0 | 38.67% |
| GOOGL240517P00195000 | 2024-04-26 1:09PM EDT | 195.00 | 22.82 | 27.80 | 29.05 | 0.00 | - | 5 | 1 | 54.10% |
| GOOGL240517P00200000 | 2024-05-02 9:46AM EDT | 200.00 | 35.25 | 32.60 | 33.95 | +1.50 | +4.44% | 20 | 0 | 58.35% |
| GOOGL240517P00215000 | 2024-04-16 2:34PM EDT | 215.00 | 60.15 | 47.80 | 49.00 | 0.00 | - | - | 0 | 76.71% |
| GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 230.00 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 334.99% |
| GOOGL240517P00240000 | 2024-03-18 1:51PM EDT | 240.00 | 91.75 | 82.60 | 86.35 | 0.00 | - | 20 | 0 | 227.61% |
© 2024 Yahoo. All rights reserved.