UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.13 +0.13 (+0.16%) GOLD FUTURES
2,330.20 +27.30 (+1.19%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,132.72 -1,873.84 (-3.90%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503C00100000 | 2024-04-26 3:25PM EDT | 2024-05-03 | 71.97 | 63.35 | 64.65 | 0.00 | - | 18 | 32 | 247.66% |
| GOOGL240510C00100000 | 2024-05-01 10:40AM EDT | 2024-05-10 | 65.45 | 63.05 | 65.10 | +7.56 | +13.06% | 9 | 10 | 144.34% |
| GOOGL240517C00100000 | 2024-05-01 10:04AM EDT | 2024-05-17 | 64.84 | 63.50 | 64.90 | +0.58 | +0.90% | 1 | 736 | 118.95% |
| GOOGL240524C00100000 | 2024-05-01 10:40AM EDT | 2024-05-24 | 65.67 | 63.65 | 65.00 | +10.01 | +17.98% | 9 | 1 | 105.66% |
| GOOGL240607C00100000 | 2024-04-30 10:02AM EDT | 2024-06-07 | 68.15 | 63.85 | 65.15 | 0.00 | - | 3 | 8 | 89.06% |
| GOOGL240621C00100000 | 2024-05-01 3:27PM EDT | 2024-06-21 | 67.40 | 64.00 | 65.00 | +2.72 | +4.21% | 224 | 2,215 | 76.17% |
| GOOGL240719C00100000 | 2024-05-01 12:55PM EDT | 2024-07-19 | 65.00 | 64.50 | 65.40 | -2.55 | -3.77% | 10 | 250 | 68.51% |
| GOOGL240816C00100000 | 2024-04-30 12:45PM EDT | 2024-08-16 | 65.80 | 64.40 | 66.00 | 0.00 | - | 4 | 14 | 61.78% |
| GOOGL240920C00100000 | 2024-04-30 2:07PM EDT | 2024-09-20 | 66.45 | 65.35 | 67.40 | 0.00 | - | 2 | 193 | 63.03% |
| GOOGL241018C00100000 | 2024-04-26 10:53AM EDT | 2024-10-18 | 74.18 | 65.35 | 67.00 | 0.00 | - | 3 | 7 | 56.34% |
| GOOGL241115C00100000 | 2024-04-26 10:05AM EDT | 2024-11-15 | 74.75 | 65.95 | 67.60 | 0.00 | - | 2 | 6 | 55.71% |
| GOOGL241220C00100000 | 2024-05-01 9:51AM EDT | 2024-12-20 | 67.67 | 66.45 | 68.15 | -3.23 | -4.56% | 1 | 743 | 53.98% |
| GOOGL250117C00100000 | 2024-05-01 12:17PM EDT | 2025-01-17 | 69.95 | 66.40 | 68.80 | +1.57 | +2.30% | 2 | 4,735 | 52.36% |
| GOOGL250321C00100000 | 2024-04-30 9:52AM EDT | 2025-03-21 | 72.54 | 67.05 | 71.50 | 0.00 | - | 1 | 11 | 53.18% |
| GOOGL250620C00100000 | 2024-04-26 3:53PM EDT | 2025-06-20 | 78.21 | 68.50 | 72.75 | 0.00 | - | 12 | 905 | 51.01% |
| GOOGL250919C00100000 | 2024-04-26 9:35AM EDT | 2025-09-19 | 80.01 | 69.50 | 74.50 | 0.00 | - | 3 | 19 | 55.67% |
| GOOGL251219C00100000 | 2024-04-29 2:15PM EDT | 2025-12-19 | 76.29 | 71.50 | 76.00 | 0.00 | - | 1 | 787 | 54.43% |
| GOOGL260116C00100000 | 2024-05-01 3:07PM EDT | 2026-01-16 | 75.50 | 71.50 | 76.50 | +1.55 | +2.10% | 7 | 514 | 54.22% |
| GOOGL260618C00100000 | 2024-04-26 2:29PM EDT | 2026-06-18 | 82.90 | 74.00 | 79.00 | 0.00 | - | 3 | 42 | 53.08% |
| GOOGL261218C00100000 | 2024-05-01 2:03PM EDT | 2026-12-18 | 80.51 | 77.00 | 81.50 | +1.31 | +1.65% | 1 | 372 | 51.71% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240503P00100000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 175.00% |
| GOOGL240510P00100000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 96.88% |
| GOOGL240517P00100000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 5,834 | 78.13% |
| GOOGL240524P00100000 | 2024-04-26 9:36AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 13 | 72.66% |
| GOOGL240531P00100000 | 2024-04-26 9:36AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 66.80% |
| GOOGL240621P00100000 | 2024-05-01 10:23AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 40 | 16,267 | 54.88% |
| GOOGL240719P00100000 | 2024-04-26 3:14PM EDT | 2024-07-19 | 0.10 | 0.03 | 0.16 | 0.00 | - | 24 | 193 | 48.83% |
| GOOGL240816P00100000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 0.17 | 0.16 | 0.25 | 0.00 | - | 13 | 424 | 44.92% |
| GOOGL240920P00100000 | 2024-05-01 3:29PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.37 | +0.06 | +31.58% | 1 | 6,308 | 41.60% |
| GOOGL241018P00100000 | 2024-05-01 2:02PM EDT | 2024-10-18 | 0.31 | 0.22 | 0.40 | +0.07 | +29.17% | 1 | 142 | 38.57% |
| GOOGL241115P00100000 | 2024-04-30 10:22AM EDT | 2024-11-15 | 0.36 | 0.28 | 0.61 | 0.00 | - | 8 | 166 | 38.60% |
| GOOGL241220P00100000 | 2024-05-01 3:14PM EDT | 2024-12-20 | 0.57 | 0.42 | 0.81 | +0.06 | +11.76% | 3 | 5,369 | 37.62% |
| GOOGL250117P00100000 | 2024-05-01 2:10PM EDT | 2025-01-17 | 0.68 | 0.53 | 0.75 | -0.02 | -2.86% | 1 | 17,707 | 35.01% |
| GOOGL250321P00100000 | 2024-04-29 3:34PM EDT | 2025-03-21 | 0.90 | 0.59 | 1.25 | 0.00 | - | 113 | 655 | 35.07% |
| GOOGL250620P00100000 | 2024-05-01 3:49PM EDT | 2025-06-20 | 1.50 | 1.20 | 2.98 | +0.06 | +4.17% | 10 | 2,369 | 38.81% |
| GOOGL250919P00100000 | 2024-04-29 3:37PM EDT | 2025-09-19 | 1.75 | 1.38 | 2.74 | 0.00 | - | 3 | 39 | 34.31% |
| GOOGL251219P00100000 | 2024-04-29 10:18AM EDT | 2025-12-19 | 1.65 | 1.49 | 2.84 | 0.00 | - | 2 | 1,579 | 31.92% |
| GOOGL260116P00100000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 2.91 | 1.70 | 3.60 | +0.36 | +14.12% | 2 | 1,243 | 33.50% |
| GOOGL260618P00100000 | 2024-05-01 3:31PM EDT | 2026-06-18 | 3.61 | 2.03 | 4.50 | +0.41 | +12.81% | 1 | 59 | 32.26% |
| GOOGL261218P00100000 | 2024-04-30 12:08PM EDT | 2026-12-18 | 4.90 | 2.61 | 5.35 | 0.00 | - | 3 | 223 | 30.81% |
© 2024 Yahoo. All rights reserved.