UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,312.80 +1.80 (+0.08%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,973.48 +1,169.09 (+2.55%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531C00115000 | 2024-04-26 12:44PM EDT | 115.00 | 57.70 | 51.55 | 52.60 | 0.00 | - | 5 | 5 | 73.34% |
| GOOGL240531C00120000 | 2024-04-29 11:24AM EDT | 120.00 | 47.80 | 46.60 | 47.70 | 0.00 | - | 2 | 9 | 68.16% |
| GOOGL240531C00125000 | 2024-04-26 9:41AM EDT | 125.00 | 49.00 | 41.85 | 42.65 | 0.00 | - | 1 | 2 | 63.28% |
| GOOGL240531C00130000 | 2024-05-01 11:19AM EDT | 130.00 | 35.88 | 36.85 | 37.80 | 0.00 | - | 1 | 19 | 57.57% |
| GOOGL240531C00135000 | 2024-04-26 12:15PM EDT | 135.00 | 37.93 | 32.00 | 33.00 | 0.00 | - | 201 | 202 | 53.27% |
| GOOGL240531C00140000 | 2024-05-02 11:00AM EDT | 140.00 | 26.20 | 27.00 | 28.05 | +1.70 | +6.94% | 1 | 149 | 52.76% |
| GOOGL240531C00145000 | 2024-05-01 11:15AM EDT | 145.00 | 21.50 | 22.20 | 23.15 | 0.00 | - | 1 | 63 | 45.92% |
| GOOGL240531C00150000 | 2024-05-02 3:34PM EDT | 150.00 | 17.37 | 17.50 | 18.45 | +0.62 | +3.70% | 4 | 43 | 40.53% |
| GOOGL240531C00155000 | 2024-05-02 3:37PM EDT | 155.00 | 12.80 | 13.50 | 14.00 | -0.39 | -2.96% | 6 | 310 | 36.08% |
| GOOGL240531C00160000 | 2024-05-02 3:34PM EDT | 160.00 | 9.16 | 9.55 | 9.80 | +1.26 | +15.95% | 82 | 320 | 31.65% |
| GOOGL240531C00165000 | 2024-05-02 3:59PM EDT | 165.00 | 6.40 | 6.30 | 6.45 | +1.40 | +28.00% | 589 | 407 | 29.55% |
| GOOGL240531C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 3.90 | 3.85 | 3.95 | +0.95 | +32.20% | 163 | 1,632 | 28.44% |
| GOOGL240531C00175000 | 2024-05-02 3:56PM EDT | 175.00 | 2.15 | 2.17 | 2.30 | +0.40 | +22.86% | 129 | 611 | 28.19% |
| GOOGL240531C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 1.18 | 1.11 | 1.23 | +0.33 | +38.82% | 346 | 1,141 | 27.89% |
| GOOGL240531C00185000 | 2024-05-02 3:56PM EDT | 185.00 | 0.62 | 0.45 | 0.63 | +0.17 | +37.78% | 63 | 525 | 27.93% |
| GOOGL240531C00190000 | 2024-05-02 3:44PM EDT | 190.00 | 0.31 | 0.30 | 0.34 | -0.03 | -8.82% | 104 | 377 | 28.64% |
| GOOGL240531C00195000 | 2024-05-02 10:54AM EDT | 195.00 | 0.15 | 0.13 | 0.19 | -0.03 | -16.67% | 24 | 132 | 29.59% |
| GOOGL240531C00200000 | 2024-05-02 3:49PM EDT | 200.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 29 | 214 | 30.18% |
| GOOGL240531C00205000 | 2024-05-02 9:39AM EDT | 205.00 | 0.08 | 0.03 | 0.09 | -0.05 | -38.46% | 1 | 28 | 33.11% |
| GOOGL240531C00210000 | 2024-04-29 2:32PM EDT | 210.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 1 | 30 | 36.33% |
| GOOGL240531C00215000 | 2024-04-30 9:30AM EDT | 215.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 40 | 35.74% |
| GOOGL240531C00220000 | 2024-05-01 9:51AM EDT | 220.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 4 | 41.21% |
| GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 230.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 48.24% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240531P00075000 | 2024-04-26 9:42AM EDT | 75.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 200 | 200 | 129.49% |
| GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 90.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 1 | 94.92% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 100.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 67.97% |
| GOOGL240531P00105000 | 2024-04-29 10:45AM EDT | 105.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 9 | 22 | 62.89% |
| GOOGL240531P00110000 | 2024-04-26 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 4 | 57.81% |
| GOOGL240531P00115000 | 2024-04-26 9:53AM EDT | 115.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 2 | 43 | 52.93% |
| GOOGL240531P00120000 | 2024-05-02 12:47PM EDT | 120.00 | 0.08 | 0.00 | 0.11 | +0.03 | +60.00% | 9 | 90 | 52.54% |
| GOOGL240531P00125000 | 2024-05-02 12:47PM EDT | 125.00 | 0.11 | 0.03 | 0.14 | -0.06 | -35.29% | 3 | 579 | 48.44% |
| GOOGL240531P00130000 | 2024-05-02 10:32AM EDT | 130.00 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 3 | 128 | 44.34% |
| GOOGL240531P00135000 | 2024-05-01 2:59PM EDT | 135.00 | 0.25 | 0.12 | 0.24 | +0.09 | +56.25% | 1 | 2,713 | 40.48% |
| GOOGL240531P00140000 | 2024-05-02 2:31PM EDT | 140.00 | 0.28 | 0.23 | 0.34 | -0.12 | -30.00% | 51 | 627 | 36.96% |
| GOOGL240531P00145000 | 2024-05-02 2:20PM EDT | 145.00 | 0.43 | 0.37 | 0.44 | -0.17 | -28.33% | 36 | 494 | 32.62% |
| GOOGL240531P00150000 | 2024-05-02 3:41PM EDT | 150.00 | 0.78 | 0.67 | 0.75 | -0.27 | -25.71% | 161 | 389 | 30.25% |
| GOOGL240531P00155000 | 2024-05-02 3:27PM EDT | 155.00 | 1.34 | 1.24 | 1.31 | -0.44 | -24.72% | 47 | 665 | 28.14% |
| GOOGL240531P00160000 | 2024-05-02 3:39PM EDT | 160.00 | 2.52 | 2.26 | 2.38 | -0.78 | -23.64% | 143 | 490 | 26.83% |
| GOOGL240531P00165000 | 2024-05-02 3:59PM EDT | 165.00 | 4.14 | 3.90 | 4.15 | -1.11 | -21.14% | 93 | 659 | 25.94% |
| GOOGL240531P00170000 | 2024-05-02 3:59PM EDT | 170.00 | 6.60 | 6.40 | 6.70 | -1.30 | -16.46% | 54 | 209 | 25.06% |
| GOOGL240531P00175000 | 2024-05-02 12:15PM EDT | 175.00 | 10.65 | 9.55 | 10.10 | -0.92 | -7.95% | 3 | 98 | 24.52% |
| GOOGL240531P00180000 | 2024-05-01 3:43PM EDT | 180.00 | 15.78 | 13.60 | 14.35 | 0.00 | - | 50 | 28 | 25.73% |
| GOOGL240531P00185000 | 2024-04-29 3:55PM EDT | 185.00 | 19.06 | 17.90 | 18.90 | 0.00 | - | 3 | 3 | 26.59% |
| GOOGL240531P00190000 | 2024-04-26 1:19PM EDT | 190.00 | 18.15 | 22.80 | 23.65 | 0.00 | - | 28 | 0 | 27.34% |
© 2024 Yahoo. All rights reserved.