UK markets open in 4 hours 33 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,447.81 +240.68 (+1.32%) CRUDE OIL
79.13 +0.18 (+0.23%) GOLD FUTURES
2,309.80 +0.20 (+0.01%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,517.88 +1,873.27 (+4.10%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524C00075000 | 2024-04-22 2:14PM EDT | 75.00 | 82.70 | 91.25 | 92.40 | 0.00 | - | - | 4 | 148.63% |
| GOOGL240524C00100000 | 2024-05-01 10:40AM EDT | 100.00 | 65.67 | 66.45 | 67.65 | 0.00 | - | 9 | 10 | 111.72% |
| GOOGL240524C00110000 | 2024-04-19 10:22AM EDT | 110.00 | 45.46 | 56.40 | 57.80 | 0.00 | - | 1 | 1 | 95.31% |
| GOOGL240524C00120000 | 2024-05-01 3:39PM EDT | 120.00 | 45.70 | 46.45 | 47.60 | 0.00 | - | 7 | 6 | 75.59% |
| GOOGL240524C00125000 | 2024-04-23 2:32PM EDT | 125.00 | 34.28 | 41.50 | 42.65 | 0.00 | - | 5 | 5 | 69.14% |
| GOOGL240524C00130000 | 2024-04-30 3:55PM EDT | 130.00 | 33.70 | 36.60 | 37.65 | 0.00 | - | 1 | 23 | 62.55% |
| GOOGL240524C00135000 | 2024-05-02 3:09PM EDT | 135.00 | 32.12 | 31.60 | 32.70 | +1.13 | +3.65% | 2 | 19 | 55.27% |
| GOOGL240524C00140000 | 2024-05-01 3:20PM EDT | 140.00 | 27.51 | 26.95 | 28.05 | 0.00 | - | 32 | 60 | 53.76% |
| GOOGL240524C00145000 | 2024-05-02 12:09PM EDT | 145.00 | 22.21 | 22.10 | 23.00 | +1.53 | +7.40% | 3 | 147 | 51.86% |
| GOOGL240524C00150000 | 2024-05-02 3:27PM EDT | 150.00 | 17.48 | 17.30 | 18.20 | -0.77 | -4.22% | 5 | 331 | 44.85% |
| GOOGL240524C00155000 | 2024-05-02 3:14PM EDT | 155.00 | 13.01 | 12.70 | 13.50 | -0.50 | -3.70% | 64 | 364 | 37.98% |
| GOOGL240524C00160000 | 2024-05-02 3:28PM EDT | 160.00 | 8.95 | 9.15 | 9.60 | +1.53 | +20.62% | 250 | 856 | 35.57% |
| GOOGL240524C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 5.95 | 5.85 | 6.00 | +1.35 | +29.35% | 534 | 3,133 | 31.71% |
| GOOGL240524C00170000 | 2024-05-02 3:57PM EDT | 170.00 | 3.45 | 3.40 | 3.50 | +0.90 | +35.29% | 466 | 1,249 | 30.40% |
| GOOGL240524C00175000 | 2024-05-02 3:53PM EDT | 175.00 | 1.75 | 1.83 | 1.90 | +0.40 | +29.63% | 234 | 984 | 29.99% |
| GOOGL240524C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 0.93 | 0.92 | 0.97 | +0.21 | +29.17% | 167 | 717 | 30.03% |
| GOOGL240524C00185000 | 2024-05-02 3:50PM EDT | 185.00 | 0.47 | 0.44 | 0.48 | +0.12 | +34.29% | 31 | 702 | 30.42% |
| GOOGL240524C00190000 | 2024-05-02 3:57PM EDT | 190.00 | 0.23 | 0.20 | 0.24 | +0.06 | +35.29% | 43 | 616 | 31.20% |
| GOOGL240524C00195000 | 2024-05-02 2:30PM EDT | 195.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 75 | 146 | 33.20% |
| GOOGL240524C00200000 | 2024-05-02 2:38PM EDT | 200.00 | 0.07 | 0.05 | 0.11 | -0.05 | -41.67% | 12 | 637 | 35.74% |
| GOOGL240524C00205000 | 2024-05-01 2:51PM EDT | 205.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 20 | 36.62% |
| GOOGL240524C00210000 | 2024-05-02 11:32AM EDT | 210.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 10 | 23 | 41.02% |
| GOOGL240524C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 42.77% |
| GOOGL240524C00220000 | 2024-04-30 11:17AM EDT | 220.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 44.92% |
| GOOGL240524C00225000 | 2024-04-26 12:43PM EDT | 225.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 305 | 305 | 48.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240524P00080000 | 2024-04-15 2:54PM EDT | 80.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 103.13% |
| GOOGL240524P00085000 | 2024-04-18 3:38PM EDT | 85.00 | 0.03 | 0.00 | 0.43 | 0.00 | - | - | 2 | 128.13% |
| GOOGL240524P00090000 | 2024-04-25 10:58AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 103.13% |
| GOOGL240524P00095000 | 2024-04-23 1:16PM EDT | 95.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 7 | 6 | 108.89% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 13 | 75.00% |
| GOOGL240524P00105000 | 2024-05-01 3:26PM EDT | 105.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 84.57% |
| GOOGL240524P00110000 | 2024-05-01 12:31PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 63.28% |
| GOOGL240524P00115000 | 2024-04-26 11:11AM EDT | 115.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 12 | 9 | 59.38% |
| GOOGL240524P00120000 | 2024-04-29 1:11PM EDT | 120.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 31 | 91 | 54.69% |
| GOOGL240524P00125000 | 2024-05-02 3:29PM EDT | 125.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 1 | 831 | 51.76% |
| GOOGL240524P00130000 | 2024-05-02 12:46PM EDT | 130.00 | 0.12 | 0.07 | 0.12 | +0.02 | +20.00% | 15 | 732 | 48.63% |
| GOOGL240524P00135000 | 2024-05-02 1:09PM EDT | 135.00 | 0.17 | 0.11 | 0.16 | +0.04 | +30.77% | 4 | 462 | 44.14% |
| GOOGL240524P00140000 | 2024-05-02 3:33PM EDT | 140.00 | 0.21 | 0.18 | 0.24 | -0.01 | -4.55% | 11 | 302 | 40.33% |
| GOOGL240524P00145000 | 2024-05-02 2:10PM EDT | 145.00 | 0.35 | 0.29 | 0.35 | -0.12 | -25.53% | 8 | 624 | 36.23% |
| GOOGL240524P00150000 | 2024-05-02 3:28PM EDT | 150.00 | 0.59 | 0.53 | 0.60 | -0.17 | -22.37% | 2,118 | 1,389 | 33.20% |
| GOOGL240524P00155000 | 2024-05-02 3:48PM EDT | 155.00 | 1.08 | 1.04 | 1.48 | -0.47 | -30.32% | 242 | 353 | 34.45% |
| GOOGL240524P00160000 | 2024-05-02 3:59PM EDT | 160.00 | 2.08 | 1.99 | 2.50 | -0.89 | -29.97% | 382 | 881 | 32.19% |
| GOOGL240524P00165000 | 2024-05-02 3:56PM EDT | 165.00 | 3.80 | 3.65 | 4.25 | -1.20 | -24.00% | 99 | 376 | 30.91% |
| GOOGL240524P00170000 | 2024-05-02 3:17PM EDT | 170.00 | 6.40 | 6.15 | 6.35 | -0.60 | -8.57% | 22 | 1,003 | 27.05% |
| GOOGL240524P00175000 | 2024-05-02 3:09PM EDT | 175.00 | 9.80 | 9.40 | 10.15 | +1.09 | +12.51% | 1 | 161 | 29.02% |
| GOOGL240524P00180000 | 2024-04-29 3:47PM EDT | 180.00 | 14.50 | 13.65 | 14.30 | 0.00 | - | 5 | 62 | 29.52% |
| GOOGL240524P00185000 | 2024-04-29 3:40PM EDT | 185.00 | 19.38 | 17.75 | 18.70 | 0.00 | - | 2 | 1 | 27.74% |
| GOOGL240524P00190000 | 2024-04-29 3:12PM EDT | 190.00 | 24.62 | 22.60 | 23.65 | 0.00 | - | 2 | 0 | 31.93% |
| GOOGL240524P00210000 | 2024-04-26 9:38AM EDT | 210.00 | 36.40 | 42.80 | 44.00 | 0.00 | - | 1 | 0 | 58.79% |
© 2024 Yahoo. All rights reserved.